32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 3 | 20240314 | 190300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 4 | 20240314 | 190200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 5 | 20240314 | 190100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 6 | 20240314 | 190000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 7 | 20240314 | 185900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 8 | 20240314 | 185800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 9 | 20240314 | 185700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 10 | 20240314 | 185600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 11 | 20240314 | 185500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 12 | 20240314 | 185400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 13 | 20240314 | 185300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 14 | 20240314 | 185200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 15 | 20240314 | 185100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 16 | 20240314 | 185000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 17 | 20240314 | 184900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 18 | 20240314 | 184800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 19 | 20240314 | 184700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 20 | 20240314 | 184600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 21 | 20240314 | 184500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 22 | 20240314 | 184400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 23 | 20240314 | 184300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 24 | 20240314 | 184200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 25 | 20240314 | 184100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 26 | 20240314 | 184000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 27 | 20240314 | 183900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 28 | 20240314 | 183800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 29 | 20240314 | 183700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 30 | 20240314 | 183600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 31 | 20240314 | 183500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 32 | 20240314 | 183400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 33 | 20240314 | 183300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 34 | 20240314 | 183200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 35 | 20240314 | 183100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 36 | 20240314 | 183000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 37 | 20240314 | 182900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 38 | 20240314 | 182800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 39 | 20240314 | 182700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 40 | 20240314 | 182600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 41 | 20240314 | 182500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 42 | 20240314 | 182400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 43 | 20240314 | 182300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 44 | 20240314 | 182200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 45 | 20240314 | 182100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 46 | 20240314 | 182000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 47 | 20240314 | 181900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 48 | 20240314 | 181800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 49 | 20240314 | 181700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 50 | 20240314 | 181600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 51 | 20240314 | 181500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 52 | 20240314 | 181400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 53 | 20240314 | 181300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 54 | 20240314 | 181200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 55 | 20240314 | 181100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 56 | 20240314 | 181000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 57 | 20240314 | 180900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 58 | 20240314 | 180800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 59 | 20240314 | 180700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 60 | 20240314 | 180600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 61 | 20240314 | 180500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 62 | 20240314 | 180400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 63 | 20240314 | 180300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 64 | 20240314 | 180200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 65 | 20240314 | 180100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 66 | 20240314 | 180000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 67 | 20240314 | 175900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 68 | 20240314 | 175800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 69 | 20240314 | 175700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 70 | 20240314 | 175600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 71 | 20240314 | 175500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 72 | 20240314 | 175400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 73 | 20240314 | 175300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 74 | 20240314 | 175200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 75 | 20240314 | 175100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 76 | 20240314 | 175000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 77 | 20240314 | 174900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 78 | 20240314 | 174800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 79 | 20240314 | 174700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 80 | 20240314 | 174600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 81 | 20240314 | 174500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 82 | 20240314 | 174400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 83 | 20240314 | 174300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 84 | 20240314 | 174200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 85 | 20240314 | 174100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 86 | 20240314 | 174000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 87 | 20240314 | 173900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 88 | 20240314 | 173800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 89 | 20240314 | 173700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 90 | 20240314 | 173600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 91 | 20240314 | 173500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 92 | 20240314 | 173400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 93 | 20240314 | 173300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 94 | 20240314 | 173200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 95 | 20240314 | 173100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 96 | 20240314 | 173000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 97 | 20240314 | 172900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 98 | 20240314 | 172800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 99 | 20240314 | 172700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 100 | 20240314 | 172600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 101 | 20240314 | 172500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 102 | 20240314 | 172400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 103 | 20240314 | 172300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 104 | 20240314 | 172200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 105 | 20240314 | 172100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 106 | 20240314 | 172000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 107 | 20240314 | 171900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 108 | 20240314 | 171800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 109 | 20240314 | 171700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 110 | 20240314 | 171600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 111 | 20240314 | 171500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 112 | 20240314 | 171400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 113 | 20240314 | 171300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 114 | 20240314 | 171200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 115 | 20240314 | 171100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 116 | 20240314 | 171000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 117 | 20240314 | 170900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 118 | 20240314 | 170800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 119 | 20240314 | 170700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 120 | 20240314 | 170600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 121 | 20240314 | 170500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 122 | 20240314 | 170400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 123 | 20240314 | 170300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 124 | 20240314 | 170200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 125 | 20240314 | 170100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 126 | 20240314 | 170000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 127 | 20240314 | 165900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 128 | 20240314 | 165800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 129 | 20240314 | 165700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 130 | 20240314 | 165600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 131 | 20240314 | 165500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 132 | 20240314 | 165400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 133 | 20240314 | 165300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 134 | 20240314 | 165200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 135 | 20240314 | 165100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 136 | 20240314 | 165000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 137 | 20240314 | 164900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 138 | 20240314 | 164800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 139 | 20240314 | 164700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 140 | 20240314 | 164600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 141 | 20240314 | 164500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 142 | 20240314 | 164400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 143 | 20240314 | 164300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 144 | 20240314 | 164200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 145 | 20240314 | 164100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 146 | 20240314 | 164000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 147 | 20240314 | 163900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 148 | 20240314 | 163800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 149 | 20240314 | 163700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 150 | 20240314 | 163600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 151 | 20240314 | 163500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 152 | 20240314 | 163400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 153 | 20240314 | 163300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 154 | 20240314 | 163200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 155 | 20240314 | 163100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 156 | 20240314 | 163000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 157 | 20240314 | 162900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 158 | 20240314 | 162800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 159 | 20240314 | 162700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 160 | 20240314 | 162600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 161 | 20240314 | 162500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 162 | 20240314 | 162400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 163 | 20240314 | 162300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 164 | 20240314 | 162200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 165 | 20240314 | 162100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 166 | 20240314 | 162000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 167 | 20240314 | 161900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 168 | 20240314 | 161800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 169 | 20240314 | 161700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 170 | 20240314 | 161600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 171 | 20240314 | 161500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 172 | 20240314 | 161400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 173 | 20240314 | 161300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 174 | 20240314 | 161200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 175 | 20240314 | 161100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 176 | 20240314 | 161000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 177 | 20240314 | 160900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 178 | 20240314 | 160800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 179 | 20240314 | 160700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 180 | 20240314 | 160600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 181 | 20240314 | 160500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 182 | 20240314 | 160400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 183 | 20240314 | 160300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 184 | 20240314 | 160200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 185 | 20240314 | 160100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 186 | 20240314 | 160000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 187 | 20240314 | 155900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 188 | 20240314 | 155800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 189 | 20240314 | 155700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 190 | 20240314 | 155600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 191 | 20240314 | 155500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 192 | 20240314 | 155400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 193 | 20240314 | 155300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 194 | 20240314 | 155200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 195 | 20240314 | 155100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 196 | 20240314 | 155000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 197 | 20240314 | 154900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 198 | 20240314 | 154800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 199 | 20240314 | 154700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 200 | 20240314 | 154600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 201 | 20240314 | 154500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 202 | 20240314 | 154400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 203 | 20240314 | 154300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 204 | 20240314 | 154200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 205 | 20240314 | 154100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 206 | 20240314 | 154000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 207 | 20240314 | 153900 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 208 | 20240314 | 153800 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 209 | 20240314 | 153700 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 210 | 20240314 | 153600 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 211 | 20240314 | 153500 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 212 | 20240314 | 153400 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 213 | 20240314 | 153300 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 214 | 20240314 | 153200 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 215 | 20240314 | 153100 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 216 | 20240314 | 153000 | 1888158590 | 11850 | 11850 | 11850 | 11850 | 46249 |
| 217 | 20240314 | 152900 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 218 | 20240314 | 152800 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 219 | 20240314 | 152700 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 220 | 20240314 | 152600 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 221 | 20240314 | 152500 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 222 | 20240314 | 152400 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 223 | 20240314 | 152300 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 224 | 20240314 | 152200 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 225 | 20240314 | 152100 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 226 | 20240314 | 152000 | 1340107940 | 11960 | 11960 | 11960 | 11960 | 0 |
| 227 | 20240314 | 151900 | 1340107940 | 11960 | 11960 | 11970 | 11960 | 299 |
| 228 | 20240314 | 151800 | 1336529000 | 11960 | 11960 | 11970 | 11960 | 625 |
| 229 | 20240314 | 151700 | 1329051490 | 11960 | 11960 | 11970 | 11960 | 719 |
| 230 | 20240314 | 151600 | 1320452230 | 11960 | 11960 | 11970 | 11960 | 40 |
| 231 | 20240314 | 151500 | 1319973770 | 11960 | 11960 | 11970 | 11960 | 96 |
| 232 | 20240314 | 151400 | 1318825560 | 11960 | 11960 | 11970 | 11960 | 209 |
| 233 | 20240314 | 151300 | 1316324440 | 11950 | 11960 | 11960 | 11950 | 1807 |
| 234 | 20240314 | 151200 | 1294713000 | 11950 | 11930 | 11960 | 11930 | 168 |
| 235 | 20240314 | 151100 | 1292705630 | 11950 | 11940 | 11950 | 11930 | 781 |
| 236 | 20240314 | 151000 | 1283381690 | 11950 | 11940 | 11950 | 11940 | 129 |
| 237 | 20240314 | 150900 | 1281840280 | 11950 | 11950 | 11950 | 11940 | 3850 |
| 238 | 20240314 | 150800 | 1235833030 | 11950 | 11950 | 11950 | 11950 | 965 |
| 239 | 20240314 | 150700 | 1224301280 | 11940 | 11930 | 11950 | 11930 | 78 |
| 240 | 20240314 | 150600 | 1223369870 | 11950 | 11940 | 11950 | 11930 | 980 |
| 241 | 20240314 | 150500 | 1211669330 | 11940 | 11930 | 11940 | 11930 | 4 |
| 242 | 20240314 | 150400 | 1211621580 | 11920 | 11920 | 11920 | 11920 | 7 |
| 243 | 20240314 | 150300 | 1211538140 | 11920 | 11920 | 11940 | 11920 | 77 |
| 244 | 20240314 | 150200 | 1210619930 | 11920 | 11920 | 11920 | 11920 | 107 |
| 245 | 20240314 | 150100 | 1209344490 | 11910 | 11920 | 11920 | 11910 | 65 |
| 246 | 20240314 | 150000 | 1208569960 | 11920 | 11910 | 11920 | 11910 | 126 |
| 247 | 20240314 | 145900 | 1207068100 | 11910 | 11920 | 11920 | 11910 | 47 |
| 248 | 20240314 | 145800 | 1206507930 | 11910 | 11910 | 11950 | 11910 | 253 |
| 249 | 20240314 | 145700 | 1203494380 | 11910 | 11920 | 11920 | 11910 | 715 |
| 250 | 20240314 | 145600 | 1194972180 | 11930 | 11920 | 11950 | 11920 | 156 |
| 251 | 20240314 | 145500 | 1193110520 | 11920 | 11920 | 11940 | 11920 | 539 |
| 252 | 20240314 | 145400 | 1186675620 | 11930 | 11930 | 11930 | 11920 | 318 |
| 253 | 20240314 | 145300 | 1182881980 | 11920 | 11920 | 11920 | 11920 | 37 |
| 254 | 20240314 | 145200 | 1182440940 | 11920 | 11910 | 11920 | 11910 | 70 |
| 255 | 20240314 | 145100 | 1181606620 | 11910 | 11910 | 11920 | 11910 | 511 |
| 256 | 20240314 | 145000 | 1175515590 | 11900 | 11910 | 11910 | 11900 | 635 |
| 257 | 20240314 | 144900 | 1167952800 | 11900 | 11900 | 11910 | 11900 | 51 |
| 258 | 20240314 | 144800 | 1167345850 | 11900 | 11890 | 11900 | 11890 | 1620 |
| 259 | 20240314 | 144700 | 1148077960 | 11890 | 11900 | 11900 | 11890 | 217 |
| 260 | 20240314 | 144600 | 1145497710 | 11890 | 11890 | 11900 | 11890 | 39 |
| 261 | 20240314 | 144500 | 1145033690 | 11890 | 11890 | 11900 | 11890 | 126 |
| 262 | 20240314 | 144400 | 1143535510 | 11890 | 11890 | 11900 | 11890 | 8 |
| 263 | 20240314 | 144300 | 1143440370 | 11890 | 11890 | 11890 | 11890 | 13 |
| 264 | 20240314 | 144200 | 1143285800 | 11890 | 11900 | 11910 | 11890 | 459 |
| 265 | 20240314 | 144100 | 1137823720 | 11900 | 11900 | 11900 | 11900 | 5 |
| 266 | 20240314 | 144000 | 1137764220 | 11900 | 11910 | 11910 | 11900 | 31 |
| 267 | 20240314 | 143900 | 1137395170 | 11900 | 11900 | 11900 | 11900 | 18 |
| 268 | 20240314 | 143800 | 1137180970 | 11900 | 11900 | 11900 | 11900 | 9 |
| 269 | 20240314 | 143700 | 1137073870 | 11910 | 11900 | 11910 | 11900 | 27 |
| 270 | 20240314 | 143600 | 1136752350 | 11900 | 11900 | 11900 | 11900 | 10 |
| 271 | 20240314 | 143500 | 1136633350 | 11910 | 11910 | 11920 | 11910 | 534 |
| 272 | 20240314 | 143400 | 1130273390 | 11910 | 11910 | 11910 | 11910 | 206 |
| 273 | 20240314 | 143300 | 1127819930 | 11920 | 11920 | 11920 | 11910 | 35 |
| 274 | 20240314 | 143200 | 1127402800 | 11910 | 11910 | 11920 | 11910 | 64 |
| 275 | 20240314 | 143100 | 1126640060 | 11920 | 11910 | 11920 | 11910 | 92 |
| 276 | 20240314 | 143000 | 1125543470 | 11910 | 11920 | 11920 | 11910 | 19 |
| 277 | 20240314 | 142900 | 1125317080 | 11910 | 11910 | 11910 | 11910 | 6 |
| 278 | 20240314 | 142800 | 1125245620 | 11910 | 11920 | 11920 | 11910 | 34 |
| 279 | 20240314 | 142700 | 1124840400 | 11920 | 11900 | 11920 | 11900 | 792 |
| 280 | 20240314 | 142600 | 1115403960 | 11900 | 11910 | 11910 | 11900 | 15 |
| 281 | 20240314 | 142500 | 1115225360 | 11910 | 11900 | 11910 | 11900 | 82 |
| 282 | 20240314 | 142400 | 1114248800 | 11900 | 11900 | 11900 | 11900 | 26 |
| 283 | 20240314 | 142300 | 1113939400 | 11880 | 11880 | 11910 | 11880 | 1036 |
| 284 | 20240314 | 142200 | 1101612040 | 11890 | 11880 | 11890 | 11880 | 57 |
| 285 | 20240314 | 142100 | 1100934360 | 11880 | 11880 | 11890 | 11880 | 79 |
| 286 | 20240314 | 142000 | 1099995820 | 11880 | 11880 | 11890 | 11880 | 92 |
| 287 | 20240314 | 141900 | 1098902020 | 11880 | 11890 | 11890 | 11880 | 19 |
| 288 | 20240314 | 141800 | 1098676270 | 11870 | 11870 | 11870 | 11870 | 4 |
| 289 | 20240314 | 141700 | 1098628790 | 11860 | 11860 | 11860 | 11860 | 10 |
| 290 | 20240314 | 141600 | 1098510190 | 11860 | 11870 | 11870 | 11850 | 971 |
| 291 | 20240314 | 141500 | 1086990790 | 11880 | 11870 | 11880 | 11870 | 735 |
| 292 | 20240314 | 141400 | 1078265510 | 11870 | 11880 | 11880 | 11870 | 8 |
| 293 | 20240314 | 141300 | 1078170530 | 11870 | 11870 | 11870 | 11870 | 7 |
| 294 | 20240314 | 141200 | 1078087440 | 11880 | 11890 | 11890 | 11880 | 95 |
| 295 | 20240314 | 141100 | 1076958820 | 11880 | 11880 | 11880 | 11880 | 14 |
| 296 | 20240314 | 141000 | 1076792500 | 11890 | 11890 | 11890 | 11890 | 470 |
| 297 | 20240314 | 140900 | 1071204200 | 11900 | 11890 | 11900 | 11890 | 12 |
| 298 | 20240314 | 140800 | 1071061490 | 11890 | 11890 | 11890 | 11890 | 151 |
| 299 | 20240314 | 140700 | 1069266100 | 11890 | 11900 | 11900 | 11890 | 60 |
| 300 | 20240314 | 140600 | 1068552160 | 11890 | 11890 | 11890 | 11890 | 57 |
| 301 | 20240314 | 140500 | 1067874430 | 11870 | 11880 | 11880 | 11870 | 122 |
| 302 | 20240314 | 140400 | 1066425360 | 11880 | 11870 | 11890 | 11870 | 89 |
| 303 | 20240314 | 140300 | 1065367570 | 11870 | 11870 | 11870 | 11870 | 5 |
| 304 | 20240314 | 140200 | 1065308220 | 11900 | 11870 | 11900 | 11870 | 6 |
| 305 | 20240314 | 140100 | 1065236940 | 11860 | 11880 | 11880 | 11860 | 609 |
| 306 | 20240314 | 140000 | 1058010330 | 11880 | 11880 | 11900 | 11880 | 13 |
| 307 | 20240314 | 135900 | 1057855830 | 11880 | 11880 | 11880 | 11880 | 0 |
| 308 | 20240314 | 135800 | 1057855830 | 11880 | 11900 | 11900 | 11880 | 106 |
| 309 | 20240314 | 135700 | 1056596510 | 11880 | 11880 | 11880 | 11880 | 18 |
| 310 | 20240314 | 135600 | 1056382670 | 11880 | 11880 | 11880 | 11880 | 501 |
| 311 | 20240314 | 135500 | 1050430790 | 11880 | 11880 | 11900 | 11880 | 7 |
| 312 | 20240314 | 135400 | 1050347590 | 11890 | 11880 | 11890 | 11880 | 212 |
| 313 | 20240314 | 135300 | 1047828120 | 11890 | 11890 | 11900 | 11890 | 526 |
| 314 | 20240314 | 135200 | 1041573960 | 11890 | 11890 | 11890 | 11890 | 84 |
| 315 | 20240314 | 135100 | 1040575200 | 11890 | 11900 | 11900 | 11890 | 4 |
| 316 | 20240314 | 135000 | 1040527610 | 11890 | 11900 | 11900 | 11890 | 68 |
| 317 | 20240314 | 134900 | 1039718430 | 11890 | 11890 | 11900 | 11890 | 340 |
| 318 | 20240314 | 134800 | 1035673420 | 11900 | 11900 | 11900 | 11900 | 2 |
| 319 | 20240314 | 134700 | 1035649620 | 11890 | 11890 | 11890 | 11890 | 0 |
| 320 | 20240314 | 134600 | 1035649620 | 11890 | 11900 | 11900 | 11890 | 19 |
| 321 | 20240314 | 134500 | 1035423570 | 11890 | 11890 | 11890 | 11890 | 20 |
| 322 | 20240314 | 134400 | 1035185770 | 11890 | 11910 | 11910 | 11890 | 107 |
| 323 | 20240314 | 134300 | 1033912420 | 11900 | 11890 | 11900 | 11890 | 246 |
| 324 | 20240314 | 134200 | 1030985050 | 11890 | 11880 | 11900 | 11880 | 791 |
| 325 | 20240314 | 134100 | 1021583240 | 11880 | 11880 | 11880 | 11880 | 3 |
| 326 | 20240314 | 134000 | 1021547600 | 11870 | 11870 | 11870 | 11870 | 104 |
| 327 | 20240314 | 133900 | 1020313120 | 11870 | 11870 | 11880 | 11870 | 11 |
| 328 | 20240314 | 133800 | 1020182530 | 11870 | 11870 | 11880 | 11870 | 40 |
| 329 | 20240314 | 133700 | 1019707640 | 11870 | 11870 | 11870 | 11860 | 92 |
| 330 | 20240314 | 133600 | 1018615720 | 11860 | 11860 | 11860 | 11860 | 15 |
| 331 | 20240314 | 133500 | 1018437820 | 11860 | 11860 | 11860 | 11860 | 2 |
| 332 | 20240314 | 133400 | 1018414100 | 11860 | 11870 | 11880 | 11860 | 309 |
| 333 | 20240314 | 133300 | 1014747120 | 11870 | 11880 | 11880 | 11870 | 27 |
| 334 | 20240314 | 133200 | 1014426460 | 11880 | 11870 | 11880 | 11870 | 3 |
| 335 | 20240314 | 133100 | 1014390830 | 11880 | 11870 | 11880 | 11870 | 168 |
| 336 | 20240314 | 133000 | 1012395000 | 11870 | 11880 | 11880 | 11870 | 7 |
| 337 | 20240314 | 132900 | 1012311870 | 11870 | 11870 | 11870 | 11870 | 205 |
| 338 | 20240314 | 132800 | 1009878520 | 11880 | 11860 | 11880 | 11860 | 15 |
| 339 | 20240314 | 132700 | 1009700580 | 11860 | 11860 | 11880 | 11860 | 114 |
| 340 | 20240314 | 132600 | 1008348500 | 11860 | 11860 | 11860 | 11860 | 1 |
| 341 | 20240314 | 132500 | 1008336640 | 11880 | 11880 | 11880 | 11880 | 2 |
| 342 | 20240314 | 132400 | 1008312880 | 11860 | 11860 | 11860 | 11860 | 202 |
| 343 | 20240314 | 132300 | 1005917160 | 11860 | 11880 | 11880 | 11860 | 4 |
| 344 | 20240314 | 132200 | 1005869680 | 11870 | 11870 | 11870 | 11870 | 227 |
| 345 | 20240314 | 132100 | 1003175190 | 11860 | 11860 | 11860 | 11860 | 157 |
| 346 | 20240314 | 132000 | 1001313170 | 11860 | 11880 | 11880 | 11860 | 104 |
| 347 | 20240314 | 131900 | 1000079670 | 11860 | 11860 | 11860 | 11860 | 43 |
| 348 | 20240314 | 131800 | 999569690 | 11860 | 11860 | 11880 | 11860 | 12 |
| 349 | 20240314 | 131700 | 999427330 | 11860 | 11880 | 11880 | 11860 | 321 |
| 350 | 20240314 | 131600 | 995615150 | 11830 | 11880 | 11880 | 11830 | 834 |
| 351 | 20240314 | 131500 | 985741830 | 11860 | 11860 | 11860 | 11860 | 169 |
| 352 | 20240314 | 131400 | 983737490 | 11860 | 11860 | 11860 | 11860 | 2 |
| 353 | 20240314 | 131300 | 983713770 | 11890 | 11890 | 11890 | 11830 | 1788 |
| 354 | 20240314 | 131200 | 962517770 | 11890 | 11880 | 11890 | 11880 | 27 |
| 355 | 20240314 | 131100 | 962196830 | 11890 | 11890 | 11890 | 11880 | 38 |
| 356 | 20240314 | 131000 | 961745040 | 11880 | 11890 | 11890 | 11880 | 32 |
| 357 | 20240314 | 130900 | 961364670 | 11890 | 11890 | 11890 | 11880 | 20 |
| 358 | 20240314 | 130800 | 961126880 | 11880 | 11890 | 11890 | 11880 | 30 |
| 359 | 20240314 | 130700 | 960770310 | 11890 | 11890 | 11890 | 11890 | 14 |
| 360 | 20240314 | 130600 | 960603850 | 11890 | 11900 | 11900 | 11890 | 802 |
| 361 | 20240314 | 130500 | 951067890 | 11890 | 11890 | 11890 | 11890 | 3 |
| 362 | 20240314 | 130400 | 951032220 | 11890 | 11900 | 11900 | 11890 | 5 |
| 363 | 20240314 | 130300 | 950972750 | 11900 | 11890 | 11900 | 11890 | 7 |
| 364 | 20240314 | 130200 | 950889510 | 11890 | 11900 | 11900 | 11890 | 5 |
| 365 | 20240314 | 130100 | 950830030 | 11890 | 11880 | 11890 | 11880 | 25 |
| 366 | 20240314 | 130000 | 950532940 | 11870 | 11860 | 11880 | 11860 | 172 |
| 367 | 20240314 | 125900 | 948489620 | 11880 | 11860 | 11880 | 11860 | 5 |
| 368 | 20240314 | 125800 | 948430280 | 11860 | 11860 | 11860 | 11860 | 2 |
| 369 | 20240314 | 125700 | 948406560 | 11880 | 11880 | 11880 | 11880 | 2 |
| 370 | 20240314 | 125600 | 948382800 | 11860 | 11860 | 11860 | 11860 | 5 |
| 371 | 20240314 | 125500 | 948323500 | 11860 | 11880 | 11880 | 11860 | 6 |
| 372 | 20240314 | 125400 | 948252260 | 11860 | 11860 | 11860 | 11860 | 520 |
| 373 | 20240314 | 125300 | 942085060 | 11860 | 11860 | 11860 | 11850 | 178 |
| 374 | 20240314 | 125200 | 939973990 | 11860 | 11880 | 11880 | 11850 | 520 |
| 375 | 20240314 | 125100 | 933809930 | 11880 | 11880 | 11880 | 11880 | 4 |
| 376 | 20240314 | 125000 | 933762410 | 11880 | 11870 | 11890 | 11850 | 781 |
| 377 | 20240314 | 124900 | 924497780 | 11870 | 11870 | 11890 | 11870 | 6 |
| 378 | 20240314 | 124800 | 924426540 | 11870 | 11900 | 11900 | 11870 | 102 |
| 379 | 20240314 | 124700 | 923215740 | 11870 | 11870 | 11870 | 11870 | 414 |
| 380 | 20240314 | 124600 | 918301560 | 11870 | 11870 | 11870 | 11870 | 4 |
| 381 | 20240314 | 124500 | 918254080 | 11900 | 11870 | 11900 | 11870 | 3 |
| 382 | 20240314 | 124400 | 918218410 | 11860 | 11870 | 11870 | 11860 | 118 |
| 383 | 20240314 | 124300 | 916818680 | 11860 | 11900 | 11900 | 11860 | 506 |
| 384 | 20240314 | 124200 | 910811000 | 11880 | 11880 | 11880 | 11880 | 0 |
| 385 | 20240314 | 124100 | 910811000 | 11880 | 11900 | 11900 | 11880 | 4 |
| 386 | 20240314 | 124000 | 910763440 | 11880 | 11890 | 11890 | 11880 | 14 |
| 387 | 20240314 | 123900 | 910597020 | 11890 | 11890 | 11890 | 11890 | 4 |
| 388 | 20240314 | 123800 | 910549460 | 11890 | 11880 | 11890 | 11880 | 243 |
| 389 | 20240314 | 123700 | 907662600 | 11890 | 11890 | 11890 | 11890 | 90 |
| 390 | 20240314 | 123600 | 906592500 | 11900 | 11910 | 11910 | 11900 | 189 |
| 391 | 20240314 | 123500 | 904343350 | 11900 | 11900 | 11900 | 11900 | 529 |
| 392 | 20240314 | 123400 | 898048250 | 11900 | 11910 | 11910 | 11900 | 6 |
| 393 | 20240314 | 123300 | 897976820 | 11900 | 11890 | 11900 | 11890 | 408 |
| 394 | 20240314 | 123200 | 893121690 | 11880 | 11880 | 11880 | 11870 | 706 |
| 395 | 20240314 | 123100 | 884735930 | 11890 | 11890 | 11890 | 11880 | 113 |
| 396 | 20240314 | 123000 | 883393360 | 11880 | 11890 | 11890 | 11880 | 2702 |
| 397 | 20240314 | 122900 | 851267610 | 11890 | 11900 | 11900 | 11890 | 14 |
| 398 | 20240314 | 122800 | 851101130 | 11900 | 11890 | 11900 | 11890 | 228 |
| 399 | 20240314 | 122700 | 848389930 | 11890 | 11900 | 11900 | 11890 | 199 |
| 400 | 20240314 | 122600 | 846021860 | 11900 | 11900 | 11900 | 11890 | 178 |
| 401 | 20240314 | 122500 | 843903690 | 11900 | 11900 | 11900 | 11900 | 13 |
| 402 | 20240314 | 122400 | 843748990 | 11900 | 11900 | 11900 | 11890 | 90 |
| 403 | 20240314 | 122300 | 842678020 | 11890 | 11910 | 11910 | 11890 | 51 |
| 404 | 20240314 | 122200 | 842070630 | 11910 | 11890 | 11910 | 11890 | 14 |
| 405 | 20240314 | 122100 | 841903910 | 11890 | 11890 | 11890 | 11890 | 293 |
| 406 | 20240314 | 122000 | 838420140 | 11890 | 11910 | 11910 | 11890 | 3 |
| 407 | 20240314 | 121900 | 838384430 | 11890 | 11890 | 11890 | 11890 | 59 |
| 408 | 20240314 | 121800 | 837682920 | 11890 | 11900 | 11900 | 11890 | 82 |
| 409 | 20240314 | 121700 | 836707430 | 11910 | 11910 | 11910 | 11910 | 2 |
| 410 | 20240314 | 121600 | 836683610 | 11910 | 11910 | 11910 | 11910 | 32 |
| 411 | 20240314 | 121500 | 836302490 | 11910 | 11900 | 11910 | 11900 | 5 |
| 412 | 20240314 | 121400 | 836242970 | 11900 | 11900 | 11900 | 11900 | 101 |
| 413 | 20240314 | 121300 | 835041070 | 11910 | 11910 | 11910 | 11910 | 4 |
| 414 | 20240314 | 121200 | 834993430 | 11900 | 11900 | 11900 | 11900 | 96 |
| 415 | 20240314 | 121100 | 833851030 | 11900 | 11900 | 11900 | 11900 | 53 |
| 416 | 20240314 | 121000 | 833220330 | 11900 | 11880 | 11900 | 11880 | 3 |
| 417 | 20240314 | 120900 | 833184650 | 11900 | 11900 | 11910 | 11900 | 1194 |
| 418 | 20240314 | 120800 | 818975930 | 11880 | 11880 | 11900 | 11880 | 74 |
| 419 | 20240314 | 120700 | 818096750 | 11880 | 11880 | 11880 | 11880 | 51 |
| 420 | 20240314 | 120600 | 817490870 | 11880 | 11900 | 11900 | 11880 | 57 |
| 421 | 20240314 | 120500 | 816813150 | 11880 | 11880 | 11880 | 11880 | 2 |
| 422 | 20240314 | 120400 | 816789390 | 11880 | 11880 | 11880 | 11880 | 201 |
| 423 | 20240314 | 120300 | 814401510 | 11880 | 11880 | 11900 | 11880 | 7 |
| 424 | 20240314 | 120200 | 814318290 | 11880 | 11890 | 11890 | 11880 | 886 |
| 425 | 20240314 | 120100 | 803787720 | 11900 | 11900 | 11900 | 11900 | 5 |
| 426 | 20240314 | 120000 | 803728220 | 11900 | 11890 | 11900 | 11890 | 42 |
| 427 | 20240314 | 115900 | 803228440 | 11890 | 11890 | 11900 | 11890 | 87 |
| 428 | 20240314 | 115800 | 802193450 | 11900 | 11900 | 11900 | 11890 | 87 |
| 429 | 20240314 | 115700 | 801158260 | 11900 | 11900 | 11900 | 11900 | 25 |
| 430 | 20240314 | 115600 | 800860760 | 11900 | 11890 | 11900 | 11890 | 61 |
| 431 | 20240314 | 115500 | 800134900 | 11890 | 11920 | 11920 | 11890 | 13 |
| 432 | 20240314 | 115400 | 799980030 | 11920 | 11910 | 11920 | 11910 | 107 |
| 433 | 20240314 | 115300 | 798705630 | 11890 | 11890 | 11890 | 11890 | 304 |
| 434 | 20240314 | 115200 | 795091070 | 11890 | 11890 | 11920 | 11890 | 267 |
| 435 | 20240314 | 115100 | 791916350 | 11890 | 11900 | 11900 | 11890 | 128 |
| 436 | 20240314 | 115000 | 790393160 | 11910 | 11920 | 11920 | 11910 | 167 |
| 437 | 20240314 | 114900 | 788403920 | 11920 | 11910 | 11920 | 11910 | 37 |
| 438 | 20240314 | 114800 | 787962900 | 11920 | 11910 | 11920 | 11910 | 28 |
| 439 | 20240314 | 114700 | 787629150 | 11910 | 11920 | 11920 | 11910 | 106 |
| 440 | 20240314 | 114600 | 786365640 | 11920 | 11920 | 11920 | 11920 | 43 |
| 441 | 20240314 | 114500 | 785853080 | 11920 | 11920 | 11920 | 11920 | 30 |
| 442 | 20240314 | 114400 | 785495480 | 11920 | 11910 | 11920 | 11910 | 20 |
| 443 | 20240314 | 114300 | 785257090 | 11910 | 11910 | 11920 | 11910 | 55 |
| 444 | 20240314 | 114200 | 784601540 | 11920 | 11920 | 11920 | 11920 | 300 |
| 445 | 20240314 | 114100 | 781025540 | 11920 | 11910 | 11920 | 11910 | 309 |
| 446 | 20240314 | 114000 | 777342300 | 11900 | 11900 | 11910 | 11900 | 161 |
| 447 | 20240314 | 113900 | 775425860 | 11900 | 11890 | 11900 | 11890 | 9 |
| 448 | 20240314 | 113800 | 775318770 | 11900 | 11900 | 11920 | 11900 | 197 |
| 449 | 20240314 | 113700 | 772974430 | 11900 | 11900 | 11900 | 11900 | 3 |
| 450 | 20240314 | 113600 | 772938730 | 11920 | 11900 | 11920 | 11890 | 3446 |
| 451 | 20240314 | 113500 | 731903880 | 11890 | 11890 | 11900 | 11890 | 58 |
| 452 | 20240314 | 113400 | 731214230 | 11900 | 11900 | 11900 | 11890 | 62 |
| 453 | 20240314 | 113300 | 730476470 | 11900 | 11900 | 11900 | 11900 | 233 |
| 454 | 20240314 | 113200 | 727703770 | 11900 | 11900 | 11900 | 11900 | 53 |
| 455 | 20240314 | 113100 | 727073070 | 11900 | 11900 | 11900 | 11880 | 234 |
| 456 | 20240314 | 113000 | 724288570 | 11880 | 11900 | 11900 | 11880 | 1799 |
| 457 | 20240314 | 112900 | 702911860 | 11880 | 11890 | 11890 | 11880 | 64 |
| 458 | 20240314 | 112800 | 702151510 | 11890 | 11880 | 11890 | 11880 | 151 |
| 459 | 20240314 | 112700 | 700356170 | 11890 | 11890 | 11890 | 11890 | 53 |
| 460 | 20240314 | 112600 | 699726000 | 11890 | 11890 | 11900 | 11890 | 143 |
| 461 | 20240314 | 112500 | 698025130 | 11890 | 11890 | 11890 | 11890 | 20 |
| 462 | 20240314 | 112400 | 697787330 | 11900 | 11880 | 11900 | 11880 | 205 |
| 463 | 20240314 | 112300 | 695351860 | 11880 | 11880 | 11880 | 11880 | 14 |
| 464 | 20240314 | 112200 | 695185540 | 11880 | 11900 | 11900 | 11880 | 3 |
| 465 | 20240314 | 112100 | 695149860 | 11890 | 11890 | 11890 | 11880 | 103 |
| 466 | 20240314 | 112000 | 693925220 | 11890 | 11900 | 11900 | 11890 | 7 |
| 467 | 20240314 | 111900 | 693841970 | 11890 | 11890 | 11890 | 11890 | 177 |
| 468 | 20240314 | 111800 | 691737440 | 11890 | 11880 | 11890 | 11880 | 4 |
| 469 | 20240314 | 111700 | 691689890 | 11890 | 11880 | 11900 | 11880 | 27 |
| 470 | 20240314 | 111600 | 691368860 | 11880 | 11890 | 11890 | 11880 | 801 |
| 471 | 20240314 | 111500 | 681852330 | 11890 | 11900 | 11900 | 11890 | 86 |
| 472 | 20240314 | 111400 | 680829770 | 11890 | 11890 | 11890 | 11890 | 1 |
| 473 | 20240314 | 111300 | 680817880 | 11890 | 11890 | 11890 | 11890 | 1 |
| 474 | 20240314 | 111200 | 680805990 | 11890 | 11890 | 11890 | 11890 | 4 |
| 475 | 20240314 | 111100 | 680758430 | 11900 | 11890 | 11900 | 11890 | 474 |
| 476 | 20240314 | 111000 | 675120720 | 11890 | 11870 | 11890 | 11870 | 596 |
| 477 | 20240314 | 110900 | 668040000 | 11860 | 11860 | 11860 | 11860 | 6 |
| 478 | 20240314 | 110800 | 667968840 | 11870 | 11870 | 11870 | 11870 | 792 |
| 479 | 20240314 | 110700 | 658567800 | 11880 | 11880 | 11880 | 11870 | 41 |
| 480 | 20240314 | 110600 | 658080730 | 11870 | 11870 | 11880 | 11870 | 58 |
| 481 | 20240314 | 110500 | 657391950 | 11870 | 11870 | 11880 | 11870 | 203 |
| 482 | 20240314 | 110400 | 654982320 | 11870 | 11870 | 11870 | 11870 | 0 |
| 483 | 20240314 | 110300 | 654982320 | 11870 | 11870 | 11870 | 11870 | 5 |
| 484 | 20240314 | 110200 | 654922970 | 11880 | 11870 | 11880 | 11870 | 106 |
| 485 | 20240314 | 110100 | 653663900 | 11880 | 11850 | 11880 | 11850 | 302 |
| 486 | 20240314 | 110000 | 650080270 | 11850 | 11850 | 11850 | 11850 | 2 |
| 487 | 20240314 | 105900 | 650056570 | 11850 | 11850 | 11850 | 11850 | 330 |
| 488 | 20240314 | 105800 | 646146070 | 11850 | 11850 | 11860 | 11840 | 348 |
| 489 | 20240314 | 105700 | 642022250 | 11850 | 11850 | 11860 | 11850 | 1394 |
| 490 | 20240314 | 105600 | 625502330 | 11850 | 11860 | 11860 | 11850 | 67 |
| 491 | 20240314 | 105500 | 624708360 | 11850 | 11880 | 11880 | 11850 | 4008 |
| 492 | 20240314 | 105400 | 577163420 | 11880 | 11890 | 11900 | 11880 | 1020 |
| 493 | 20240314 | 105300 | 565043180 | 11890 | 11890 | 11890 | 11890 | 45 |
| 494 | 20240314 | 105200 | 564508130 | 11890 | 11880 | 11890 | 11870 | 140 |
| 495 | 20240314 | 105100 | 562843870 | 11880 | 11880 | 11890 | 11880 | 103 |
| 496 | 20240314 | 105000 | 561619940 | 11880 | 11890 | 11890 | 11880 | 1467 |
| 497 | 20240314 | 104900 | 544187850 | 11900 | 11900 | 11900 | 11900 | 54 |
| 498 | 20240314 | 104800 | 543545250 | 11900 | 11910 | 11910 | 11900 | 118 |
| 499 | 20240314 | 104700 | 542140940 | 11900 | 11900 | 11920 | 11900 | 580 |
| 500 | 20240314 | 104600 | 535236420 | 11900 | 11890 | 11900 | 11890 | 24 |
| 501 | 20240314 | 104500 | 534950840 | 11890 | 11890 | 11890 | 11890 | 0 |
| 502 | 20240314 | 104400 | 534950840 | 11890 | 11890 | 11890 | 11880 | 406 |
| 503 | 20240314 | 104300 | 530123530 | 11890 | 11880 | 11890 | 11880 | 90 |
| 504 | 20240314 | 104200 | 529053810 | 11880 | 11880 | 11880 | 11870 | 39 |
| 505 | 20240314 | 104100 | 528590500 | 11880 | 11880 | 11880 | 11870 | 115 |
| 506 | 20240314 | 104000 | 527224340 | 11880 | 11880 | 11880 | 11880 | 19 |
| 507 | 20240314 | 103900 | 526998620 | 11870 | 11880 | 11880 | 11870 | 411 |
| 508 | 20240314 | 103800 | 522115950 | 11870 | 11880 | 11880 | 11870 | 210 |
| 509 | 20240314 | 103700 | 519622070 | 11870 | 11880 | 11880 | 11870 | 13 |
| 510 | 20240314 | 103600 | 519467660 | 11880 | 11890 | 11890 | 11880 | 331 |
| 511 | 20240314 | 103500 | 515534820 | 11890 | 11880 | 11890 | 11880 | 103 |
| 512 | 20240314 | 103400 | 514310160 | 11880 | 11870 | 11880 | 11870 | 100 |
| 513 | 20240314 | 103300 | 513122170 | 11870 | 11870 | 11870 | 11870 | 100 |
| 514 | 20240314 | 103200 | 511935170 | 11870 | 11880 | 11880 | 11870 | 55 |
| 515 | 20240314 | 103100 | 511281780 | 11880 | 11880 | 11880 | 11870 | 67 |
| 516 | 20240314 | 103000 | 510485850 | 11870 | 11880 | 11880 | 11870 | 3 |
| 517 | 20240314 | 102900 | 510450220 | 11870 | 11870 | 11870 | 11870 | 101 |
| 518 | 20240314 | 102800 | 509251350 | 11870 | 11890 | 11900 | 11870 | 3272 |
| 519 | 20240314 | 102700 | 470375990 | 11890 | 11890 | 11890 | 11890 | 24 |
| 520 | 20240314 | 102600 | 470090630 | 11890 | 11910 | 11910 | 11890 | 481 |
| 521 | 20240314 | 102500 | 464365840 | 11920 | 11910 | 11920 | 11900 | 161 |
| 522 | 20240314 | 102400 | 462448300 | 11910 | 11910 | 11910 | 11900 | 78 |
| 523 | 20240314 | 102300 | 461519950 | 11910 | 11920 | 11920 | 11910 | 244 |
| 524 | 20240314 | 102200 | 458611880 | 11930 | 11940 | 11940 | 11930 | 1139 |
| 525 | 20240314 | 102100 | 445023580 | 11950 | 11950 | 11950 | 11950 | 0 |
| 526 | 20240314 | 102000 | 445023580 | 11950 | 11960 | 11960 | 11950 | 105 |
| 527 | 20240314 | 101900 | 443768290 | 11950 | 11940 | 11950 | 11930 | 33 |
| 528 | 20240314 | 101800 | 443374280 | 11940 | 11970 | 11970 | 11940 | 82 |
| 529 | 20240314 | 101700 | 442394150 | 11970 | 11960 | 11970 | 11960 | 404 |
| 530 | 20240314 | 101600 | 437558920 | 11960 | 11930 | 11960 | 11930 | 89 |
| 531 | 20240314 | 101500 | 436495240 | 11960 | 11950 | 11960 | 11940 | 330 |
| 532 | 20240314 | 101400 | 432549020 | 11950 | 11940 | 11950 | 11940 | 626 |
| 533 | 20240314 | 101300 | 425071560 | 11950 | 11950 | 11950 | 11950 | 52 |
| 534 | 20240314 | 101200 | 424450160 | 11940 | 11940 | 11960 | 11940 | 56 |
| 535 | 20240314 | 101100 | 423781500 | 11930 | 11960 | 11970 | 11930 | 806 |
| 536 | 20240314 | 101000 | 414135840 | 11950 | 11950 | 11950 | 11930 | 1541 |
| 537 | 20240314 | 100900 | 395746540 | 11930 | 11930 | 11950 | 11930 | 1068 |
| 538 | 20240314 | 100800 | 383003720 | 11930 | 11910 | 11930 | 11910 | 473 |
| 539 | 20240314 | 100700 | 377366490 | 11900 | 11920 | 11920 | 11900 | 323 |
| 540 | 20240314 | 100600 | 373516700 | 11930 | 11940 | 11950 | 11930 | 478 |
| 541 | 20240314 | 100500 | 367811410 | 11960 | 11960 | 11960 | 11960 | 4 |
| 542 | 20240314 | 100400 | 367763570 | 11960 | 11910 | 11970 | 11910 | 1275 |
| 543 | 20240314 | 100300 | 352544200 | 11920 | 11910 | 11930 | 11910 | 507 |
| 544 | 20240314 | 100200 | 346500690 | 11930 | 11930 | 11930 | 11930 | 0 |
| 545 | 20240314 | 100100 | 346500690 | 11930 | 11920 | 11930 | 11920 | 158 |
| 546 | 20240314 | 100000 | 344615850 | 11910 | 11910 | 11910 | 11910 | 111 |
| 547 | 20240314 | 095900 | 343293840 | 11930 | 11930 | 11930 | 11930 | 104 |
| 548 | 20240314 | 095800 | 342053120 | 11930 | 11940 | 11940 | 11920 | 1345 |
| 549 | 20240314 | 095700 | 326009970 | 11940 | 11940 | 11940 | 11940 | 151 |
| 550 | 20240314 | 095600 | 324207030 | 11930 | 11950 | 11960 | 11930 | 481 |
| 551 | 20240314 | 095500 | 318461630 | 11950 | 11940 | 11950 | 11940 | 208 |
| 552 | 20240314 | 095400 | 315978010 | 11940 | 11940 | 11940 | 11940 | 300 |
| 553 | 20240314 | 095300 | 312396010 | 11940 | 11950 | 11950 | 11940 | 120 |
| 554 | 20240314 | 095200 | 310962170 | 11940 | 11880 | 11940 | 11880 | 3027 |
| 555 | 20240314 | 095100 | 274940100 | 11880 | 11890 | 11890 | 11880 | 119 |
| 556 | 20240314 | 095000 | 273526070 | 11890 | 11890 | 11890 | 11890 | 0 |
| 557 | 20240314 | 094900 | 273526070 | 11890 | 11890 | 11890 | 11890 | 11 |
| 558 | 20240314 | 094800 | 273395280 | 11890 | 11880 | 11890 | 11880 | 21 |
| 559 | 20240314 | 094700 | 273145690 | 11890 | 11890 | 11890 | 11890 | 556 |
| 560 | 20240314 | 094600 | 266534850 | 11890 | 11890 | 11890 | 11890 | 56 |
| 561 | 20240314 | 094500 | 265869010 | 11890 | 11890 | 11900 | 11890 | 73 |
| 562 | 20240314 | 094400 | 265001030 | 11900 | 11900 | 11900 | 11890 | 309 |
| 563 | 20240314 | 094300 | 261326450 | 11900 | 11900 | 11900 | 11890 | 142 |
| 564 | 20240314 | 094200 | 259636830 | 11940 | 11930 | 11940 | 11910 | 420 |
| 565 | 20240314 | 094100 | 254627510 | 11930 | 11940 | 11940 | 11930 | 11 |
| 566 | 20240314 | 094000 | 254496270 | 11930 | 11930 | 11930 | 11930 | 205 |
| 567 | 20240314 | 093900 | 252050620 | 11920 | 11900 | 11920 | 11890 | 112 |
| 568 | 20240314 | 093800 | 250717280 | 11900 | 11900 | 11900 | 11900 | 2 |
| 569 | 20240314 | 093700 | 250693480 | 11900 | 11890 | 11900 | 11890 | 90 |
| 570 | 20240314 | 093600 | 249623340 | 11890 | 11880 | 11890 | 11880 | 446 |
| 571 | 20240314 | 093500 | 244321690 | 11880 | 11900 | 11900 | 11880 | 126 |
| 572 | 20240314 | 093400 | 242824070 | 11910 | 11930 | 11930 | 11900 | 1796 |
| 573 | 20240314 | 093300 | 221445010 | 11950 | 11930 | 11950 | 11930 | 63 |
| 574 | 20240314 | 093200 | 220693160 | 11930 | 11930 | 11930 | 11930 | 1 |
| 575 | 20240314 | 093100 | 220681230 | 11910 | 11950 | 11950 | 11910 | 1453 |
| 576 | 20240314 | 093000 | 203359360 | 11960 | 11960 | 11960 | 11960 | 58 |
| 577 | 20240314 | 092900 | 202665680 | 11940 | 11950 | 11950 | 11920 | 770 |
| 578 | 20240314 | 092800 | 193479580 | 11950 | 11950 | 11950 | 11950 | 64 |
| 579 | 20240314 | 092700 | 192714780 | 11950 | 11960 | 11960 | 11950 | 714 |
| 580 | 20240314 | 092600 | 184176430 | 11960 | 11960 | 11960 | 11960 | 45 |
| 581 | 20240314 | 092500 | 183638230 | 11960 | 11950 | 11960 | 11920 | 533 |
| 582 | 20240314 | 092400 | 177275600 | 11950 | 11940 | 11950 | 11940 | 14 |
| 583 | 20240314 | 092300 | 177108310 | 11950 | 11960 | 11970 | 11940 | 2062 |
| 584 | 20240314 | 092200 | 152453480 | 11990 | 11990 | 11990 | 11970 | 208 |
| 585 | 20240314 | 092100 | 149961120 | 11970 | 11980 | 11990 | 11970 | 710 |
| 586 | 20240314 | 092000 | 141461900 | 11980 | 11990 | 11990 | 11980 | 522 |
| 587 | 20240314 | 091900 | 135205800 | 12000 | 12000 | 12000 | 12000 | 300 |
| 588 | 20240314 | 091800 | 131605800 | 12000 | 11990 | 12000 | 11990 | 158 |
| 589 | 20240314 | 091700 | 129709810 | 12000 | 12000 | 12000 | 12000 | 271 |
| 590 | 20240314 | 091600 | 126457810 | 12010 | 11990 | 12030 | 11990 | 682 |
| 591 | 20240314 | 091500 | 118275140 | 11990 | 11980 | 11990 | 11980 | 7 |
| 592 | 20240314 | 091400 | 118191220 | 11980 | 12010 | 12030 | 11980 | 1159 |
| 593 | 20240314 | 091300 | 104291610 | 12010 | 12010 | 12040 | 12010 | 393 |
| 594 | 20240314 | 091200 | 99563760 | 12010 | 11970 | 12010 | 11970 | 2236 |
| 595 | 20240314 | 091100 | 72728870 | 11970 | 11990 | 11990 | 11970 | 299 |
| 596 | 20240314 | 091000 | 69149220 | 11990 | 11970 | 12000 | 11970 | 173 |
| 597 | 20240314 | 090900 | 67074590 | 11960 | 11960 | 12000 | 11960 | 85 |
| 598 | 20240314 | 090800 | 66055910 | 12000 | 12000 | 12010 | 11960 | 771 |
| 599 | 20240314 | 090700 | 56803920 | 12000 | 12020 | 12020 | 12000 | 47 |
| 600 | 20240314 | 090600 | 56239220 | 12020 | 12020 | 12030 | 12020 | 226 |
| 601 | 20240314 | 090500 | 53522690 | 12020 | 12000 | 12020 | 11950 | 260 |
| 602 | 20240314 | 090400 | 50400010 | 11940 | 12020 | 12020 | 11940 | 85 |
| 603 | 20240314 | 090300 | 49379480 | 12020 | 12000 | 12040 | 11950 | 864 |
| 604 | 20240314 | 090200 | 39024480 | 12040 | 11990 | 12050 | 11960 | 1899 |
| 605 | 20240314 | 090100 | 16247580 | 11960 | 11970 | 12000 | 11950 | 813 |
| 606 | 20240314 | 090000 | 6504590 | 11960 | 11960 | 11960 | 11950 | 535 |