31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 3 | 20240329 | 193000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20240329 | 192900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20240329 | 192800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20240329 | 192700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20240329 | 192600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20240329 | 192500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20240329 | 192400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20240329 | 192300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20240329 | 192200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20240329 | 192100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20240329 | 192000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20240329 | 191900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20240329 | 191800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20240329 | 191700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20240329 | 191600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20240329 | 191500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20240329 | 191400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20240329 | 191300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20240329 | 191200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20240329 | 191100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20240329 | 191000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20240329 | 190900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20240329 | 190800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20240329 | 190700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20240329 | 190600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20240329 | 190500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20240329 | 190400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20240329 | 190300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20240329 | 190200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20240329 | 190100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 33 | 20240329 | 190000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20240329 | 185900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20240329 | 185800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20240329 | 185700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20240329 | 185600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20240329 | 185500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20240329 | 185400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20240329 | 185300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20240329 | 185200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20240329 | 185100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20240329 | 185000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20240329 | 184900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20240329 | 184800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20240329 | 184700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20240329 | 184600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20240329 | 184500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20240329 | 184400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20240329 | 184300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20240329 | 184200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20240329 | 184100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20240329 | 184000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20240329 | 183900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20240329 | 183800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20240329 | 183700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20240329 | 183600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20240329 | 183500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20240329 | 183400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20240329 | 183300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20240329 | 183200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20240329 | 183100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 63 | 20240329 | 183000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20240329 | 182900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20240329 | 182800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20240329 | 182700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20240329 | 182600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20240329 | 182500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20240329 | 182400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20240329 | 182300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20240329 | 182200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20240329 | 182100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20240329 | 182000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20240329 | 181900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20240329 | 181800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20240329 | 181700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20240329 | 181600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20240329 | 181500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20240329 | 181400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20240329 | 181300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20240329 | 181200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20240329 | 181100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20240329 | 181000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20240329 | 180900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20240329 | 180800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20240329 | 180700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20240329 | 180600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20240329 | 180500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20240329 | 180400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20240329 | 180300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20240329 | 180200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20240329 | 180100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 93 | 20240329 | 180000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20240329 | 175900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20240329 | 175800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20240329 | 175700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20240329 | 175600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20240329 | 175500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20240329 | 175400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20240329 | 175300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20240329 | 175200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20240329 | 175100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20240329 | 175000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20240329 | 174900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20240329 | 174800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20240329 | 174700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20240329 | 174600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20240329 | 174500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20240329 | 174400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20240329 | 174300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20240329 | 174200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20240329 | 174100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20240329 | 174000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20240329 | 173900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20240329 | 173800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20240329 | 173700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20240329 | 173600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20240329 | 173500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20240329 | 173400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20240329 | 173300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20240329 | 173200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20240329 | 173100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 123 | 20240329 | 173000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20240329 | 172900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20240329 | 172800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20240329 | 172700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20240329 | 172600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20240329 | 172500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20240329 | 172400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20240329 | 172300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20240329 | 172200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20240329 | 172100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20240329 | 172000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20240329 | 171900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20240329 | 171800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20240329 | 171700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20240329 | 171600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20240329 | 171500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20240329 | 171400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20240329 | 171300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20240329 | 171200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20240329 | 171100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20240329 | 171000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20240329 | 170900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20240329 | 170800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20240329 | 170700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20240329 | 170600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20240329 | 170500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20240329 | 170400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20240329 | 170300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20240329 | 170200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20240329 | 170100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 153 | 20240329 | 170000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20240329 | 165900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20240329 | 165800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20240329 | 165700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20240329 | 165600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20240329 | 165500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20240329 | 165400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20240329 | 165300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20240329 | 165200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20240329 | 165100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20240329 | 165000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20240329 | 164900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20240329 | 164800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20240329 | 164700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20240329 | 164600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20240329 | 164500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20240329 | 164400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20240329 | 164300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20240329 | 164200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20240329 | 164100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20240329 | 164000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20240329 | 163900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20240329 | 163800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20240329 | 163700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20240329 | 163600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20240329 | 163500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20240329 | 163400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20240329 | 163300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20240329 | 163200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20240329 | 163100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 183 | 20240329 | 163000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20240329 | 162900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20240329 | 162800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20240329 | 162700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20240329 | 162600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20240329 | 162500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20240329 | 162400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20240329 | 162300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20240329 | 162200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20240329 | 162100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20240329 | 162000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20240329 | 161900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20240329 | 161800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20240329 | 161700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20240329 | 161600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20240329 | 161500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20240329 | 161400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20240329 | 161300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20240329 | 161200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20240329 | 161100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20240329 | 161000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20240329 | 160900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20240329 | 160800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20240329 | 160700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20240329 | 160600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20240329 | 160500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20240329 | 160400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20240329 | 160300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20240329 | 160200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20240329 | 160100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 213 | 20240329 | 160000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20240329 | 155900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20240329 | 155800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20240329 | 155700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20240329 | 155600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20240329 | 155500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20240329 | 155400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20240329 | 155300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20240329 | 155200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20240329 | 155100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20240329 | 155000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20240329 | 154900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20240329 | 154800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20240329 | 154700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20240329 | 154600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20240329 | 154500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20240329 | 154400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20240329 | 154300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20240329 | 154200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20240329 | 154100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20240329 | 154000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20240329 | 153900 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20240329 | 153800 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 236 | 20240329 | 153700 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 237 | 20240329 | 153600 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 238 | 20240329 | 153500 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 239 | 20240329 | 153400 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 240 | 20240329 | 153300 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 241 | 20240329 | 153200 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 242 | 20240329 | 153100 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 243 | 20240329 | 153000 | 2277390060 | 2745 | 2745 | 2745 | 2745 | 7242 |
| 244 | 20240329 | 152900 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20240329 | 152800 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20240329 | 152700 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 247 | 20240329 | 152600 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20240329 | 152500 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 249 | 20240329 | 152400 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 250 | 20240329 | 152300 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 251 | 20240329 | 152200 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 252 | 20240329 | 152100 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 253 | 20240329 | 152000 | 2257510770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 254 | 20240329 | 151900 | 2257510770 | 2750 | 2750 | 2755 | 2735 | 589 |
| 255 | 20240329 | 151800 | 2255893250 | 2750 | 2735 | 2750 | 2735 | 434 |
| 256 | 20240329 | 151700 | 2254705450 | 2730 | 2750 | 2750 | 2730 | 874 |
| 257 | 20240329 | 151600 | 2252303760 | 2730 | 2750 | 2755 | 2720 | 4275 |
| 258 | 20240329 | 151500 | 2240624985 | 2750 | 2740 | 2750 | 2740 | 4182 |
| 259 | 20240329 | 151400 | 2229146305 | 2745 | 2750 | 2750 | 2745 | 482 |
| 260 | 20240329 | 151300 | 2227822210 | 2745 | 2745 | 2745 | 2745 | 1402 |
| 261 | 20240329 | 151200 | 2223973720 | 2745 | 2750 | 2750 | 2745 | 4548 |
| 262 | 20240329 | 151100 | 2211466730 | 2750 | 2750 | 2750 | 2750 | 4159 |
| 263 | 20240329 | 151000 | 2200029480 | 2750 | 2745 | 2750 | 2745 | 46 |
| 264 | 20240329 | 150900 | 2199902985 | 2745 | 2750 | 2750 | 2745 | 28 |
| 265 | 20240329 | 150800 | 2199826100 | 2750 | 2745 | 2750 | 2745 | 229 |
| 266 | 20240329 | 150700 | 2199197060 | 2745 | 2745 | 2745 | 2740 | 1418 |
| 267 | 20240329 | 150600 | 2195304655 | 2745 | 2740 | 2745 | 2740 | 601 |
| 268 | 20240329 | 150500 | 2193657910 | 2735 | 2740 | 2740 | 2735 | 1568 |
| 269 | 20240329 | 150400 | 2189366165 | 2740 | 2740 | 2740 | 2740 | 1021 |
| 270 | 20240329 | 150300 | 2186568625 | 2740 | 2740 | 2740 | 2740 | 0 |
| 271 | 20240329 | 150200 | 2186568625 | 2740 | 2740 | 2740 | 2740 | 682 |
| 272 | 20240329 | 150100 | 2184699945 | 2740 | 2735 | 2740 | 2735 | 1617 |
| 273 | 20240329 | 150000 | 2180277365 | 2740 | 2735 | 2740 | 2735 | 399 |
| 274 | 20240329 | 145900 | 2179184435 | 2735 | 2735 | 2735 | 2735 | 0 |
| 275 | 20240329 | 145800 | 2179184435 | 2735 | 2735 | 2740 | 2735 | 4120 |
| 276 | 20240329 | 145700 | 2167906310 | 2735 | 2735 | 2735 | 2735 | 727 |
| 277 | 20240329 | 145600 | 2165917965 | 2735 | 2720 | 2735 | 2720 | 9871 |
| 278 | 20240329 | 145500 | 2139068800 | 2720 | 2720 | 2720 | 2720 | 681 |
| 279 | 20240329 | 145400 | 2137216480 | 2720 | 2740 | 2740 | 2720 | 2202 |
| 280 | 20240329 | 145300 | 2131223470 | 2740 | 2740 | 2740 | 2740 | 0 |
| 281 | 20240329 | 145200 | 2131223470 | 2740 | 2740 | 2740 | 2740 | 0 |
| 282 | 20240329 | 145100 | 2131223470 | 2740 | 2730 | 2740 | 2725 | 2900 |
| 283 | 20240329 | 145000 | 2123317925 | 2730 | 2730 | 2730 | 2730 | 969 |
| 284 | 20240329 | 144900 | 2120672555 | 2730 | 2720 | 2730 | 2720 | 3027 |
| 285 | 20240329 | 144800 | 2112438845 | 2720 | 2720 | 2720 | 2720 | 584 |
| 286 | 20240329 | 144700 | 2110850365 | 2715 | 2720 | 2720 | 2715 | 9265 |
| 287 | 20240329 | 144600 | 2085682360 | 2720 | 2725 | 2725 | 2720 | 5184 |
| 288 | 20240329 | 144500 | 2071562880 | 2725 | 2720 | 2725 | 2720 | 1288 |
| 289 | 20240329 | 144400 | 2068058610 | 2720 | 2725 | 2725 | 2720 | 6497 |
| 290 | 20240329 | 144300 | 2050380785 | 2725 | 2730 | 2730 | 2725 | 685 |
| 291 | 20240329 | 144200 | 2048510840 | 2730 | 2730 | 2735 | 2730 | 580 |
| 292 | 20240329 | 144100 | 2046927430 | 2730 | 2730 | 2730 | 2730 | 911 |
| 293 | 20240329 | 144000 | 2044440400 | 2740 | 2740 | 2740 | 2730 | 3313 |
| 294 | 20240329 | 143900 | 2035363740 | 2740 | 2745 | 2745 | 2740 | 255 |
| 295 | 20240329 | 143800 | 2034663790 | 2745 | 2730 | 2745 | 2725 | 16791 |
| 296 | 20240329 | 143700 | 1988898170 | 2730 | 2730 | 2740 | 2730 | 4116 |
| 297 | 20240329 | 143600 | 1977652665 | 2725 | 2715 | 2725 | 2715 | 7019 |
| 298 | 20240329 | 143500 | 1958549935 | 2715 | 2715 | 2715 | 2710 | 322 |
| 299 | 20240329 | 143400 | 1957676005 | 2715 | 2715 | 2715 | 2715 | 0 |
| 300 | 20240329 | 143300 | 1957676005 | 2715 | 2715 | 2715 | 2715 | 845 |
| 301 | 20240329 | 143200 | 1955381830 | 2715 | 2715 | 2715 | 2710 | 1631 |
| 302 | 20240329 | 143100 | 1950954400 | 2715 | 2715 | 2720 | 2715 | 2858 |
| 303 | 20240329 | 143000 | 1943194405 | 2710 | 2710 | 2715 | 2710 | 2946 |
| 304 | 20240329 | 142900 | 1935209825 | 2710 | 2710 | 2710 | 2710 | 294 |
| 305 | 20240329 | 142800 | 1934413085 | 2710 | 2710 | 2710 | 2710 | 139 |
| 306 | 20240329 | 142700 | 1934036395 | 2710 | 2710 | 2710 | 2710 | 10 |
| 307 | 20240329 | 142600 | 1934009295 | 2705 | 2710 | 2710 | 2705 | 958 |
| 308 | 20240329 | 142500 | 1931417855 | 2710 | 2710 | 2710 | 2710 | 1173 |
| 309 | 20240329 | 142400 | 1928239025 | 2710 | 2710 | 2710 | 2710 | 1490 |
| 310 | 20240329 | 142300 | 1924201125 | 2710 | 2710 | 2710 | 2710 | 520 |
| 311 | 20240329 | 142200 | 1922791925 | 2710 | 2705 | 2710 | 2705 | 1020 |
| 312 | 20240329 | 142100 | 1920027975 | 2705 | 2705 | 2705 | 2705 | 4314 |
| 313 | 20240329 | 142000 | 1908358605 | 2705 | 2700 | 2705 | 2695 | 1247 |
| 314 | 20240329 | 141900 | 1904990850 | 2700 | 2700 | 2705 | 2700 | 897 |
| 315 | 20240329 | 141800 | 1902568935 | 2705 | 2705 | 2705 | 2700 | 4449 |
| 316 | 20240329 | 141700 | 1890544460 | 2705 | 2700 | 2705 | 2700 | 1412 |
| 317 | 20240329 | 141600 | 1886732055 | 2700 | 2705 | 2705 | 2695 | 3988 |
| 318 | 20240329 | 141500 | 1875964960 | 2705 | 2700 | 2710 | 2700 | 457 |
| 319 | 20240329 | 141400 | 1874728610 | 2700 | 2700 | 2700 | 2700 | 773 |
| 320 | 20240329 | 141300 | 1872641510 | 2700 | 2690 | 2700 | 2690 | 3677 |
| 321 | 20240329 | 141200 | 1862713620 | 2700 | 2695 | 2700 | 2695 | 1088 |
| 322 | 20240329 | 141100 | 1859776405 | 2695 | 2695 | 2695 | 2695 | 401 |
| 323 | 20240329 | 141000 | 1858695710 | 2685 | 2695 | 2700 | 2680 | 22067 |
| 324 | 20240329 | 140900 | 1799429610 | 2690 | 2705 | 2705 | 2690 | 34555 |
| 325 | 20240329 | 140800 | 1706240310 | 2705 | 2705 | 2705 | 2705 | 1701 |
| 326 | 20240329 | 140700 | 1701639105 | 2705 | 2705 | 2705 | 2705 | 744 |
| 327 | 20240329 | 140600 | 1699626585 | 2705 | 2705 | 2705 | 2705 | 2543 |
| 328 | 20240329 | 140500 | 1692747770 | 2705 | 2710 | 2710 | 2700 | 1474 |
| 329 | 20240329 | 140400 | 1688761735 | 2710 | 2710 | 2710 | 2710 | 0 |
| 330 | 20240329 | 140300 | 1688761735 | 2710 | 2710 | 2710 | 2705 | 326 |
| 331 | 20240329 | 140200 | 1687879875 | 2705 | 2705 | 2705 | 2705 | 0 |
| 332 | 20240329 | 140100 | 1687879875 | 2705 | 2705 | 2705 | 2705 | 783 |
| 333 | 20240329 | 140000 | 1685761860 | 2705 | 2705 | 2705 | 2705 | 482 |
| 334 | 20240329 | 135900 | 1684458050 | 2710 | 2710 | 2710 | 2710 | 5 |
| 335 | 20240329 | 135800 | 1684444500 | 2710 | 2710 | 2710 | 2705 | 525 |
| 336 | 20240329 | 135700 | 1683021775 | 2710 | 2705 | 2710 | 2705 | 853 |
| 337 | 20240329 | 135600 | 1680713050 | 2705 | 2710 | 2710 | 2705 | 2140 |
| 338 | 20240329 | 135500 | 1674924340 | 2710 | 2710 | 2710 | 2710 | 1510 |
| 339 | 20240329 | 135400 | 1670832240 | 2705 | 2705 | 2705 | 2705 | 631 |
| 340 | 20240329 | 135300 | 1669125385 | 2705 | 2705 | 2705 | 2700 | 15892 |
| 341 | 20240329 | 135200 | 1626152175 | 2710 | 2710 | 2710 | 2710 | 2271 |
| 342 | 20240329 | 135100 | 1619997765 | 2715 | 2710 | 2715 | 2710 | 2373 |
| 343 | 20240329 | 135000 | 1613557650 | 2715 | 2715 | 2715 | 2710 | 48 |
| 344 | 20240329 | 134900 | 1613427445 | 2715 | 2710 | 2715 | 2710 | 236 |
| 345 | 20240329 | 134800 | 1612786885 | 2715 | 2715 | 2715 | 2715 | 111 |
| 346 | 20240329 | 134700 | 1612485520 | 2715 | 2710 | 2715 | 2710 | 2748 |
| 347 | 20240329 | 134600 | 1605031345 | 2710 | 2710 | 2710 | 2710 | 0 |
| 348 | 20240329 | 134500 | 1605031345 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 349 | 20240329 | 134400 | 1602321345 | 2710 | 2710 | 2715 | 2710 | 567 |
| 350 | 20240329 | 134300 | 1600783275 | 2710 | 2710 | 2710 | 2710 | 0 |
| 351 | 20240329 | 134200 | 1600783275 | 2710 | 2715 | 2715 | 2710 | 2924 |
| 352 | 20240329 | 134100 | 1592859215 | 2715 | 2710 | 2715 | 2710 | 3628 |
| 353 | 20240329 | 134000 | 1583023650 | 2715 | 2710 | 2715 | 2710 | 1112 |
| 354 | 20240329 | 133900 | 1580010125 | 2710 | 2705 | 2710 | 2705 | 1788 |
| 355 | 20240329 | 133800 | 1575168110 | 2710 | 2710 | 2710 | 2710 | 139 |
| 356 | 20240329 | 133700 | 1574791420 | 2715 | 2715 | 2715 | 2715 | 50 |
| 357 | 20240329 | 133600 | 1574655670 | 2715 | 2715 | 2715 | 2710 | 609 |
| 358 | 20240329 | 133500 | 1573005250 | 2715 | 2710 | 2715 | 2710 | 336 |
| 359 | 20240329 | 133400 | 1572094665 | 2710 | 2710 | 2710 | 2710 | 661 |
| 360 | 20240329 | 133300 | 1570303355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 361 | 20240329 | 133200 | 1570303355 | 2720 | 2710 | 2720 | 2710 | 56 |
| 362 | 20240329 | 133100 | 1570151585 | 2720 | 2715 | 2720 | 2710 | 1578 |
| 363 | 20240329 | 133000 | 1565874800 | 2715 | 2715 | 2715 | 2715 | 190 |
| 364 | 20240329 | 132900 | 1565358950 | 2720 | 2720 | 2720 | 2720 | 151 |
| 365 | 20240329 | 132800 | 1564948230 | 2715 | 2715 | 2715 | 2715 | 2861 |
| 366 | 20240329 | 132700 | 1557180615 | 2715 | 2715 | 2715 | 2715 | 13 |
| 367 | 20240329 | 132600 | 1557145320 | 2710 | 2715 | 2715 | 2710 | 3961 |
| 368 | 20240329 | 132500 | 1546393705 | 2710 | 2715 | 2715 | 2710 | 24 |
| 369 | 20240329 | 132400 | 1546328550 | 2715 | 2720 | 2720 | 2715 | 4668 |
| 370 | 20240329 | 132300 | 1533654880 | 2715 | 2715 | 2715 | 2715 | 360 |
| 371 | 20240329 | 132200 | 1532677480 | 2715 | 2715 | 2715 | 2710 | 2041 |
| 372 | 20240329 | 132100 | 1527136170 | 2715 | 2715 | 2715 | 2715 | 1362 |
| 373 | 20240329 | 132000 | 1523438340 | 2715 | 2715 | 2715 | 2715 | 1871 |
| 374 | 20240329 | 131900 | 1518358575 | 2705 | 2710 | 2710 | 2705 | 8000 |
| 375 | 20240329 | 131800 | 1496718025 | 2705 | 2710 | 2710 | 2705 | 1195 |
| 376 | 20240329 | 131700 | 1493479620 | 2715 | 2715 | 2720 | 2710 | 2422 |
| 377 | 20240329 | 131600 | 1486912230 | 2715 | 2715 | 2715 | 2715 | 326 |
| 378 | 20240329 | 131500 | 1486027140 | 2715 | 2715 | 2715 | 2715 | 2816 |
| 379 | 20240329 | 131400 | 1478381700 | 2715 | 2710 | 2715 | 2710 | 1860 |
| 380 | 20240329 | 131300 | 1473341075 | 2715 | 2715 | 2715 | 2715 | 104 |
| 381 | 20240329 | 131200 | 1473058715 | 2715 | 2710 | 2715 | 2710 | 1399 |
| 382 | 20240329 | 131100 | 1469267420 | 2710 | 2715 | 2715 | 2710 | 1516 |
| 383 | 20240329 | 131000 | 1465158480 | 2715 | 2715 | 2715 | 2715 | 10 |
| 384 | 20240329 | 130900 | 1465131330 | 2715 | 2715 | 2715 | 2715 | 1025 |
| 385 | 20240329 | 130800 | 1462348455 | 2710 | 2720 | 2720 | 2710 | 1201 |
| 386 | 20240329 | 130700 | 1459091745 | 2710 | 2720 | 2720 | 2705 | 6841 |
| 387 | 20240329 | 130600 | 1440542540 | 2720 | 2720 | 2720 | 2715 | 54 |
| 388 | 20240329 | 130500 | 1440395765 | 2720 | 2720 | 2720 | 2720 | 217 |
| 389 | 20240329 | 130400 | 1439805525 | 2715 | 2715 | 2715 | 2715 | 2663 |
| 390 | 20240329 | 130300 | 1432575480 | 2715 | 2715 | 2715 | 2715 | 1212 |
| 391 | 20240329 | 130200 | 1429284900 | 2715 | 2710 | 2715 | 2710 | 1046 |
| 392 | 20240329 | 130100 | 1426449435 | 2715 | 2715 | 2715 | 2715 | 476 |
| 393 | 20240329 | 130000 | 1425157095 | 2710 | 2710 | 2710 | 2710 | 500 |
| 394 | 20240329 | 125900 | 1423802095 | 2715 | 2710 | 2715 | 2710 | 1994 |
| 395 | 20240329 | 125800 | 1418395775 | 2715 | 2710 | 2715 | 2710 | 2977 |
| 396 | 20240329 | 125700 | 1410325600 | 2715 | 2710 | 2715 | 2710 | 724 |
| 397 | 20240329 | 125600 | 1408362605 | 2710 | 2710 | 2710 | 2710 | 2409 |
| 398 | 20240329 | 125500 | 1401834215 | 2710 | 2710 | 2710 | 2710 | 130 |
| 399 | 20240329 | 125400 | 1401481915 | 2710 | 2705 | 2710 | 2705 | 1720 |
| 400 | 20240329 | 125300 | 1396828315 | 2705 | 2710 | 2710 | 2700 | 21401 |
| 401 | 20240329 | 125200 | 1338978565 | 2715 | 2710 | 2715 | 2705 | 6415 |
| 402 | 20240329 | 125100 | 1321598715 | 2715 | 2720 | 2720 | 2710 | 6488 |
| 403 | 20240329 | 125000 | 1303990965 | 2705 | 2720 | 2720 | 2705 | 9481 |
| 404 | 20240329 | 124900 | 1278298610 | 2720 | 2725 | 2725 | 2715 | 7097 |
| 405 | 20240329 | 124800 | 1259029300 | 2715 | 2720 | 2720 | 2715 | 4323 |
| 406 | 20240329 | 124700 | 1247270940 | 2725 | 2725 | 2725 | 2720 | 7875 |
| 407 | 20240329 | 124600 | 1225845850 | 2725 | 2725 | 2725 | 2725 | 76 |
| 408 | 20240329 | 124500 | 1225638750 | 2725 | 2725 | 2730 | 2725 | 1845 |
| 409 | 20240329 | 124400 | 1220610125 | 2725 | 2725 | 2725 | 2720 | 1523 |
| 410 | 20240329 | 124300 | 1216460300 | 2725 | 2730 | 2730 | 2720 | 795 |
| 411 | 20240329 | 124200 | 1214296475 | 2730 | 2730 | 2730 | 2720 | 3863 |
| 412 | 20240329 | 124100 | 1203777345 | 2730 | 2730 | 2730 | 2730 | 286 |
| 413 | 20240329 | 124000 | 1202996565 | 2730 | 2730 | 2730 | 2730 | 1156 |
| 414 | 20240329 | 123900 | 1199840685 | 2730 | 2730 | 2730 | 2730 | 555 |
| 415 | 20240329 | 123800 | 1198325535 | 2730 | 2725 | 2735 | 2725 | 2365 |
| 416 | 20240329 | 123700 | 1191880285 | 2730 | 2725 | 2735 | 2725 | 3612 |
| 417 | 20240329 | 123600 | 1182032840 | 2720 | 2720 | 2720 | 2720 | 163 |
| 418 | 20240329 | 123500 | 1181589480 | 2720 | 2725 | 2725 | 2720 | 1370 |
| 419 | 20240329 | 123400 | 1177857980 | 2725 | 2720 | 2725 | 2720 | 1618 |
| 420 | 20240329 | 123300 | 1173456115 | 2720 | 2725 | 2725 | 2715 | 2249 |
| 421 | 20240329 | 123200 | 1167346785 | 2720 | 2720 | 2720 | 2715 | 4494 |
| 422 | 20240329 | 123100 | 1155133105 | 2720 | 2720 | 2720 | 2720 | 1957 |
| 423 | 20240329 | 123000 | 1149810065 | 2720 | 2720 | 2720 | 2715 | 4324 |
| 424 | 20240329 | 122900 | 1138058785 | 2715 | 2720 | 2720 | 2715 | 3571 |
| 425 | 20240329 | 122800 | 1128349660 | 2725 | 2730 | 2730 | 2725 | 1100 |
| 426 | 20240329 | 122700 | 1125351010 | 2730 | 2745 | 2745 | 2720 | 41586 |
| 427 | 20240329 | 122600 | 1012101305 | 2745 | 2745 | 2745 | 2745 | 7 |
| 428 | 20240329 | 122500 | 1012082090 | 2745 | 2740 | 2745 | 2735 | 3864 |
| 429 | 20240329 | 122400 | 1001511495 | 2740 | 2740 | 2740 | 2740 | 1030 |
| 430 | 20240329 | 122300 | 998689295 | 2740 | 2740 | 2740 | 2740 | 2440 |
| 431 | 20240329 | 122200 | 992003695 | 2740 | 2740 | 2745 | 2735 | 2258 |
| 432 | 20240329 | 122100 | 985816340 | 2745 | 2745 | 2745 | 2745 | 1323 |
| 433 | 20240329 | 122000 | 982184705 | 2740 | 2745 | 2745 | 2740 | 818 |
| 434 | 20240329 | 121900 | 979939435 | 2745 | 2745 | 2745 | 2745 | 303 |
| 435 | 20240329 | 121800 | 979107700 | 2745 | 2750 | 2750 | 2740 | 1340 |
| 436 | 20240329 | 121700 | 975432365 | 2745 | 2745 | 2745 | 2740 | 566 |
| 437 | 20240329 | 121600 | 973879260 | 2745 | 2730 | 2745 | 2730 | 12 |
| 438 | 20240329 | 121500 | 973846485 | 2730 | 2740 | 2750 | 2730 | 11183 |
| 439 | 20240329 | 121400 | 943225050 | 2745 | 2750 | 2750 | 2745 | 3040 |
| 440 | 20240329 | 121300 | 934878245 | 2750 | 2750 | 2750 | 2750 | 242 |
| 441 | 20240329 | 121200 | 934212745 | 2750 | 2750 | 2755 | 2750 | 1131 |
| 442 | 20240329 | 121100 | 931102130 | 2750 | 2755 | 2755 | 2750 | 1024 |
| 443 | 20240329 | 121000 | 928281410 | 2750 | 2755 | 2755 | 2750 | 1111 |
| 444 | 20240329 | 120900 | 925225310 | 2755 | 2755 | 2755 | 2755 | 159 |
| 445 | 20240329 | 120800 | 924787265 | 2740 | 2750 | 2755 | 2740 | 12399 |
| 446 | 20240329 | 120700 | 890778175 | 2750 | 2750 | 2750 | 2745 | 1413 |
| 447 | 20240329 | 120600 | 886898270 | 2750 | 2760 | 2765 | 2745 | 17317 |
| 448 | 20240329 | 120500 | 839182400 | 2765 | 2765 | 2765 | 2760 | 980 |
| 449 | 20240329 | 120400 | 836473260 | 2760 | 2760 | 2765 | 2760 | 70 |
| 450 | 20240329 | 120300 | 836280050 | 2765 | 2765 | 2765 | 2765 | 1758 |
| 451 | 20240329 | 120200 | 831419180 | 2765 | 2765 | 2770 | 2765 | 5333 |
| 452 | 20240329 | 120100 | 816673285 | 2770 | 2770 | 2770 | 2770 | 64 |
| 453 | 20240329 | 120000 | 816496005 | 2770 | 2770 | 2770 | 2765 | 167 |
| 454 | 20240329 | 115900 | 816033980 | 2770 | 2770 | 2770 | 2770 | 1047 |
| 455 | 20240329 | 115800 | 813133790 | 2770 | 2765 | 2770 | 2765 | 2223 |
| 456 | 20240329 | 115700 | 806976640 | 2760 | 2765 | 2765 | 2760 | 3300 |
| 457 | 20240329 | 115600 | 797857980 | 2765 | 2765 | 2765 | 2765 | 501 |
| 458 | 20240329 | 115500 | 796472715 | 2765 | 2770 | 2770 | 2765 | 2183 |
| 459 | 20240329 | 115400 | 790433875 | 2770 | 2770 | 2770 | 2770 | 87 |
| 460 | 20240329 | 115300 | 790192885 | 2780 | 2780 | 2780 | 2780 | 1 |
| 461 | 20240329 | 115200 | 790190105 | 2760 | 2780 | 2780 | 2760 | 10137 |
| 462 | 20240329 | 115100 | 762010935 | 2760 | 2780 | 2785 | 2760 | 24976 |
| 463 | 20240329 | 115000 | 692881295 | 2785 | 2785 | 2785 | 2775 | 10889 |
| 464 | 20240329 | 114900 | 662610730 | 2785 | 2785 | 2785 | 2785 | 35 |
| 465 | 20240329 | 114800 | 662513255 | 2780 | 2780 | 2780 | 2780 | 0 |
| 466 | 20240329 | 114700 | 662513255 | 2780 | 2785 | 2785 | 2780 | 163 |
| 467 | 20240329 | 114600 | 662059400 | 2785 | 2790 | 2790 | 2785 | 3257 |
| 468 | 20240329 | 114500 | 652987605 | 2800 | 2790 | 2800 | 2790 | 1292 |
| 469 | 20240329 | 114400 | 649382915 | 2800 | 2795 | 2800 | 2795 | 19 |
| 470 | 20240329 | 114300 | 649329760 | 2790 | 2785 | 2790 | 2785 | 3122 |
| 471 | 20240329 | 114200 | 640619940 | 2790 | 2785 | 2790 | 2785 | 1096 |
| 472 | 20240329 | 114100 | 637567380 | 2785 | 2785 | 2785 | 2785 | 409 |
| 473 | 20240329 | 114000 | 636428315 | 2785 | 2785 | 2785 | 2785 | 532 |
| 474 | 20240329 | 113900 | 634946695 | 2785 | 2800 | 2800 | 2785 | 8034 |
| 475 | 20240329 | 113800 | 612550475 | 2800 | 2795 | 2800 | 2790 | 8377 |
| 476 | 20240329 | 113700 | 589136970 | 2800 | 2800 | 2800 | 2800 | 100 |
| 477 | 20240329 | 113600 | 588856970 | 2800 | 2800 | 2800 | 2800 | 1475 |
| 478 | 20240329 | 113500 | 584726970 | 2805 | 2800 | 2805 | 2800 | 330 |
| 479 | 20240329 | 113400 | 583802070 | 2800 | 2800 | 2800 | 2800 | 0 |
| 480 | 20240329 | 113300 | 583802070 | 2800 | 2805 | 2805 | 2800 | 165 |
| 481 | 20240329 | 113200 | 583339810 | 2800 | 2800 | 2800 | 2800 | 403 |
| 482 | 20240329 | 113100 | 582211410 | 2800 | 2795 | 2800 | 2795 | 422 |
| 483 | 20240329 | 113000 | 581031125 | 2785 | 2795 | 2795 | 2785 | 7127 |
| 484 | 20240329 | 112900 | 561145900 | 2800 | 2805 | 2805 | 2795 | 22247 |
| 485 | 20240329 | 112800 | 498889705 | 2805 | 2805 | 2805 | 2805 | 113 |
| 486 | 20240329 | 112700 | 498572740 | 2805 | 2805 | 2805 | 2805 | 2535 |
| 487 | 20240329 | 112600 | 491462065 | 2810 | 2805 | 2810 | 2805 | 1034 |
| 488 | 20240329 | 112500 | 488561590 | 2805 | 2810 | 2810 | 2805 | 2352 |
| 489 | 20240329 | 112400 | 481956205 | 2810 | 2810 | 2810 | 2810 | 200 |
| 490 | 20240329 | 112300 | 481394205 | 2810 | 2810 | 2810 | 2810 | 221 |
| 491 | 20240329 | 112200 | 480773195 | 2810 | 2815 | 2815 | 2810 | 235 |
| 492 | 20240329 | 112100 | 480112485 | 2810 | 2815 | 2815 | 2810 | 353 |
| 493 | 20240329 | 112000 | 479120550 | 2810 | 2815 | 2815 | 2810 | 5472 |
| 494 | 20240329 | 111900 | 463744225 | 2815 | 2810 | 2815 | 2810 | 137 |
| 495 | 20240329 | 111800 | 463359235 | 2810 | 2815 | 2815 | 2810 | 105 |
| 496 | 20240329 | 111700 | 463063685 | 2815 | 2815 | 2815 | 2815 | 104 |
| 497 | 20240329 | 111600 | 462770925 | 2815 | 2815 | 2815 | 2815 | 233 |
| 498 | 20240329 | 111500 | 462115030 | 2815 | 2815 | 2815 | 2815 | 1490 |
| 499 | 20240329 | 111400 | 457920680 | 2810 | 2810 | 2810 | 2810 | 1 |
| 500 | 20240329 | 111300 | 457917870 | 2810 | 2810 | 2810 | 2810 | 2901 |
| 501 | 20240329 | 111200 | 449766060 | 2815 | 2815 | 2815 | 2810 | 557 |
| 502 | 20240329 | 111100 | 448200855 | 2815 | 2815 | 2815 | 2810 | 2050 |
| 503 | 20240329 | 111000 | 442435350 | 2815 | 2825 | 2825 | 2815 | 9253 |
| 504 | 20240329 | 110900 | 416357710 | 2825 | 2825 | 2825 | 2825 | 568 |
| 505 | 20240329 | 110800 | 414753110 | 2825 | 2825 | 2825 | 2825 | 2767 |
| 506 | 20240329 | 110700 | 406936335 | 2830 | 2830 | 2830 | 2830 | 183 |
| 507 | 20240329 | 110600 | 406418445 | 2830 | 2830 | 2830 | 2830 | 40 |
| 508 | 20240329 | 110500 | 406305245 | 2830 | 2830 | 2830 | 2830 | 800 |
| 509 | 20240329 | 110400 | 404041245 | 2830 | 2830 | 2830 | 2830 | 30 |
| 510 | 20240329 | 110300 | 403956345 | 2830 | 2830 | 2830 | 2830 | 3 |
| 511 | 20240329 | 110200 | 403947855 | 2830 | 2835 | 2835 | 2830 | 619 |
| 512 | 20240329 | 110100 | 402196035 | 2835 | 2835 | 2835 | 2835 | 0 |
| 513 | 20240329 | 110000 | 402196035 | 2835 | 2830 | 2835 | 2830 | 123 |
| 514 | 20240329 | 105900 | 401847885 | 2830 | 2830 | 2830 | 2830 | 177 |
| 515 | 20240329 | 105800 | 401346975 | 2830 | 2830 | 2830 | 2830 | 742 |
| 516 | 20240329 | 105700 | 399247115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 517 | 20240329 | 105600 | 399247115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 518 | 20240329 | 105500 | 399247115 | 2845 | 2830 | 2845 | 2830 | 6 |
| 519 | 20240329 | 105400 | 399230090 | 2845 | 2835 | 2845 | 2830 | 4065 |
| 520 | 20240329 | 105300 | 387722095 | 2835 | 2845 | 2845 | 2835 | 8195 |
| 521 | 20240329 | 105200 | 364466350 | 2845 | 2845 | 2845 | 2845 | 0 |
| 522 | 20240329 | 105100 | 364466350 | 2845 | 2850 | 2850 | 2845 | 636 |
| 523 | 20240329 | 105000 | 362656750 | 2850 | 2845 | 2850 | 2845 | 178 |
| 524 | 20240329 | 104900 | 362149465 | 2845 | 2845 | 2845 | 2845 | 5 |
| 525 | 20240329 | 104800 | 362135240 | 2855 | 2855 | 2855 | 2855 | 0 |
| 526 | 20240329 | 104700 | 362135240 | 2855 | 2855 | 2855 | 2855 | 0 |
| 527 | 20240329 | 104600 | 362135240 | 2855 | 2845 | 2855 | 2840 | 719 |
| 528 | 20240329 | 104500 | 360093260 | 2845 | 2855 | 2855 | 2845 | 2873 |
| 529 | 20240329 | 104400 | 351918550 | 2850 | 2850 | 2850 | 2850 | 0 |
| 530 | 20240329 | 104300 | 351918550 | 2850 | 2850 | 2850 | 2850 | 0 |
| 531 | 20240329 | 104200 | 351918550 | 2850 | 2850 | 2850 | 2850 | 0 |
| 532 | 20240329 | 104100 | 351918550 | 2850 | 2850 | 2850 | 2850 | 0 |
| 533 | 20240329 | 104000 | 351918550 | 2850 | 2850 | 2850 | 2850 | 5 |
| 534 | 20240329 | 103900 | 351904300 | 2850 | 2850 | 2850 | 2850 | 2 |
| 535 | 20240329 | 103800 | 351898600 | 2850 | 2850 | 2850 | 2850 | 0 |
| 536 | 20240329 | 103700 | 351898600 | 2850 | 2850 | 2850 | 2850 | 8 |
| 537 | 20240329 | 103600 | 351875800 | 2860 | 2860 | 2860 | 2860 | 2 |
| 538 | 20240329 | 103500 | 351870080 | 2860 | 2860 | 2860 | 2860 | 102 |
| 539 | 20240329 | 103400 | 351578360 | 2860 | 2860 | 2860 | 2860 | 10 |
| 540 | 20240329 | 103300 | 351549760 | 2845 | 2845 | 2845 | 2845 | 1 |
| 541 | 20240329 | 103200 | 351546915 | 2845 | 2845 | 2845 | 2845 | 41 |
| 542 | 20240329 | 103100 | 351430270 | 2845 | 2845 | 2845 | 2845 | 0 |
| 543 | 20240329 | 103000 | 351430270 | 2845 | 2840 | 2845 | 2840 | 399 |
| 544 | 20240329 | 102900 | 350296610 | 2840 | 2855 | 2855 | 2840 | 15487 |
| 545 | 20240329 | 102800 | 306275730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 546 | 20240329 | 102700 | 306275730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 547 | 20240329 | 102600 | 306275730 | 2860 | 2860 | 2860 | 2860 | 16 |
| 548 | 20240329 | 102500 | 306229970 | 2860 | 2860 | 2860 | 2860 | 0 |
| 549 | 20240329 | 102400 | 306229970 | 2860 | 2860 | 2860 | 2860 | 284 |
| 550 | 20240329 | 102300 | 305417730 | 2860 | 2860 | 2860 | 2860 | 402 |
| 551 | 20240329 | 102200 | 304268010 | 2860 | 2860 | 2860 | 2860 | 200 |
| 552 | 20240329 | 102100 | 303696010 | 2860 | 2860 | 2860 | 2860 | 312 |
| 553 | 20240329 | 102000 | 302803690 | 2860 | 2860 | 2860 | 2860 | 491 |
| 554 | 20240329 | 101900 | 301399430 | 2860 | 2860 | 2860 | 2860 | 3 |
| 555 | 20240329 | 101800 | 301390850 | 2860 | 2860 | 2860 | 2860 | 0 |
| 556 | 20240329 | 101700 | 301390850 | 2860 | 2860 | 2860 | 2860 | 0 |
| 557 | 20240329 | 101600 | 301390850 | 2860 | 2860 | 2860 | 2860 | 1 |
| 558 | 20240329 | 101500 | 301387990 | 2855 | 2855 | 2855 | 2855 | 189 |
| 559 | 20240329 | 101400 | 300848395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 560 | 20240329 | 101300 | 300848395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 561 | 20240329 | 101200 | 300848395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 562 | 20240329 | 101100 | 300848395 | 2850 | 2855 | 2855 | 2850 | 91 |
| 563 | 20240329 | 101000 | 300588620 | 2860 | 2860 | 2860 | 2860 | 900 |
| 564 | 20240329 | 100900 | 298014620 | 2860 | 2865 | 2865 | 2860 | 8781 |
| 565 | 20240329 | 100800 | 272897535 | 2865 | 2865 | 2865 | 2865 | 294 |
| 566 | 20240329 | 100700 | 272055225 | 2860 | 2860 | 2860 | 2860 | 40 |
| 567 | 20240329 | 100600 | 271940825 | 2860 | 2865 | 2865 | 2860 | 91 |
| 568 | 20240329 | 100500 | 271680410 | 2860 | 2860 | 2860 | 2860 | 1135 |
| 569 | 20240329 | 100400 | 268434310 | 2860 | 2860 | 2860 | 2860 | 1 |
| 570 | 20240329 | 100300 | 268431450 | 2860 | 2860 | 2860 | 2860 | 1 |
| 571 | 20240329 | 100200 | 268428590 | 2855 | 2855 | 2855 | 2855 | 31 |
| 572 | 20240329 | 100100 | 268340085 | 2855 | 2855 | 2855 | 2855 | 1 |
| 573 | 20240329 | 100000 | 268337230 | 2855 | 2855 | 2855 | 2855 | 3 |
| 574 | 20240329 | 095900 | 268328665 | 2855 | 2855 | 2855 | 2855 | 688 |
| 575 | 20240329 | 095800 | 266364425 | 2855 | 2855 | 2855 | 2855 | 0 |
| 576 | 20240329 | 095700 | 266364425 | 2855 | 2855 | 2855 | 2855 | 34 |
| 577 | 20240329 | 095600 | 266267355 | 2855 | 2845 | 2855 | 2840 | 2010 |
| 578 | 20240329 | 095500 | 260557830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 579 | 20240329 | 095400 | 260557830 | 2840 | 2840 | 2840 | 2840 | 10 |
| 580 | 20240329 | 095300 | 260529430 | 2835 | 2835 | 2835 | 2835 | 9 |
| 581 | 20240329 | 095200 | 260503915 | 2835 | 2840 | 2840 | 2835 | 3834 |
| 582 | 20240329 | 095100 | 249627850 | 2855 | 2845 | 2855 | 2845 | 177 |
| 583 | 20240329 | 095000 | 249122525 | 2835 | 2845 | 2845 | 2835 | 5295 |
| 584 | 20240329 | 094900 | 234081095 | 2845 | 2845 | 2845 | 2845 | 207 |
| 585 | 20240329 | 094800 | 233492180 | 2845 | 2845 | 2855 | 2845 | 1260 |
| 586 | 20240329 | 094700 | 229907470 | 2845 | 2855 | 2855 | 2845 | 4165 |
| 587 | 20240329 | 094600 | 218045440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 588 | 20240329 | 094500 | 218045440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 589 | 20240329 | 094400 | 218045440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 590 | 20240329 | 094300 | 218045440 | 2855 | 2855 | 2855 | 2855 | 200 |
| 591 | 20240329 | 094200 | 217474440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 592 | 20240329 | 094100 | 217474440 | 2855 | 2860 | 2860 | 2855 | 3300 |
| 593 | 20240329 | 094000 | 208045280 | 2860 | 2860 | 2860 | 2860 | 9 |
| 594 | 20240329 | 093900 | 208019540 | 2865 | 2865 | 2865 | 2860 | 517 |
| 595 | 20240329 | 093800 | 206540835 | 2865 | 2860 | 2865 | 2860 | 825 |
| 596 | 20240329 | 093700 | 204181210 | 2860 | 2860 | 2860 | 2860 | 4457 |
| 597 | 20240329 | 093600 | 191434190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 598 | 20240329 | 093500 | 191434190 | 2860 | 2860 | 2860 | 2860 | 90 |
| 599 | 20240329 | 093400 | 191176790 | 2860 | 2865 | 2865 | 2860 | 1448 |
| 600 | 20240329 | 093300 | 187031220 | 2860 | 2860 | 2860 | 2860 | 1427 |
| 601 | 20240329 | 093200 | 182950000 | 2860 | 2865 | 2865 | 2860 | 1702 |
| 602 | 20240329 | 093100 | 178081270 | 2860 | 2860 | 2860 | 2860 | 501 |
| 603 | 20240329 | 093000 | 176648410 | 2865 | 2870 | 2870 | 2865 | 28 |
| 604 | 20240329 | 092900 | 176568150 | 2855 | 2855 | 2855 | 2855 | 0 |
| 605 | 20240329 | 092800 | 176568150 | 2855 | 2855 | 2855 | 2855 | 100 |
| 606 | 20240329 | 092700 | 176282650 | 2855 | 2860 | 2860 | 2855 | 369 |
| 607 | 20240329 | 092600 | 175228100 | 2860 | 2860 | 2860 | 2860 | 0 |
| 608 | 20240329 | 092500 | 175228100 | 2860 | 2860 | 2860 | 2860 | 116 |
| 609 | 20240329 | 092400 | 174896340 | 2860 | 2860 | 2860 | 2860 | 500 |
| 610 | 20240329 | 092300 | 173466340 | 2860 | 2865 | 2865 | 2855 | 2360 |
| 611 | 20240329 | 092200 | 166717380 | 2860 | 2860 | 2860 | 2860 | 0 |
| 612 | 20240329 | 092100 | 166717380 | 2860 | 2860 | 2860 | 2860 | 1 |
| 613 | 20240329 | 092000 | 166714520 | 2850 | 2860 | 2860 | 2850 | 100 |
| 614 | 20240329 | 091900 | 166429460 | 2855 | 2855 | 2855 | 2855 | 4358 |
| 615 | 20240329 | 091800 | 153987370 | 2855 | 2860 | 2860 | 2855 | 1231 |
| 616 | 20240329 | 091700 | 150467765 | 2870 | 2870 | 2875 | 2870 | 217 |
| 617 | 20240329 | 091600 | 149843905 | 2875 | 2875 | 2875 | 2875 | 109 |
| 618 | 20240329 | 091500 | 149530530 | 2870 | 2850 | 2870 | 2850 | 1100 |
| 619 | 20240329 | 091400 | 146375530 | 2865 | 2855 | 2865 | 2855 | 1067 |
| 620 | 20240329 | 091300 | 143319465 | 2860 | 2860 | 2860 | 2830 | 6658 |
| 621 | 20240329 | 091200 | 124407415 | 2860 | 2860 | 2860 | 2860 | 0 |
| 622 | 20240329 | 091100 | 124407415 | 2860 | 2860 | 2860 | 2860 | 256 |
| 623 | 20240329 | 091000 | 123675255 | 2860 | 2865 | 2865 | 2860 | 1000 |
| 624 | 20240329 | 090900 | 120814465 | 2865 | 2865 | 2865 | 2860 | 467 |
| 625 | 20240329 | 090800 | 119478775 | 2870 | 2870 | 2870 | 2870 | 201 |
| 626 | 20240329 | 090700 | 118901905 | 2875 | 2875 | 2875 | 2875 | 1 |
| 627 | 20240329 | 090600 | 118899030 | 2875 | 2875 | 2875 | 2875 | 2 |
| 628 | 20240329 | 090500 | 118893280 | 2890 | 2890 | 2895 | 2830 | 16083 |
| 629 | 20240329 | 090400 | 72863835 | 2880 | 2890 | 2895 | 2880 | 1715 |
| 630 | 20240329 | 090300 | 67911980 | 2890 | 2880 | 2895 | 2880 | 534 |
| 631 | 20240329 | 090200 | 66372655 | 2880 | 2870 | 2880 | 2870 | 3146 |
| 632 | 20240329 | 090100 | 57325715 | 2870 | 2890 | 2890 | 2870 | 7860 |
| 633 | 20240329 | 090000 | 34698770 | 2895 | 2880 | 2915 | 2880 | 12007 |