34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 3 | 20240329 | 192300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240329 | 192200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240329 | 192100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240329 | 192000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240329 | 191900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240329 | 191800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240329 | 191700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240329 | 191600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240329 | 191500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240329 | 191400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240329 | 191300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240329 | 191200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240329 | 191100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240329 | 191000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240329 | 190900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240329 | 190800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240329 | 190700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240329 | 190600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240329 | 190500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240329 | 190400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240329 | 190300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240329 | 190200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240329 | 190100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240329 | 190000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240329 | 185900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240329 | 185800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240329 | 185700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240329 | 185600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240329 | 185500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240329 | 185400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 33 | 20240329 | 185300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240329 | 185200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240329 | 185100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240329 | 185000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240329 | 184900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240329 | 184800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240329 | 184700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240329 | 184600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240329 | 184500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240329 | 184400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240329 | 184300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240329 | 184200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240329 | 184100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240329 | 184000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240329 | 183900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240329 | 183800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240329 | 183700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240329 | 183600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240329 | 183500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240329 | 183400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240329 | 183300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240329 | 183200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240329 | 183100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240329 | 183000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240329 | 182900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240329 | 182800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240329 | 182700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240329 | 182600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240329 | 182500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240329 | 182400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 63 | 20240329 | 182300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240329 | 182200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240329 | 182100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240329 | 182000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240329 | 181900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240329 | 181800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240329 | 181700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240329 | 181600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240329 | 181500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240329 | 181400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240329 | 181300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240329 | 181200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240329 | 181100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240329 | 181000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240329 | 180900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240329 | 180800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240329 | 180700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240329 | 180600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240329 | 180500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240329 | 180400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240329 | 180300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240329 | 180200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240329 | 180100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240329 | 180000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240329 | 175900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240329 | 175800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240329 | 175700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240329 | 175600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240329 | 175500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240329 | 175400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 93 | 20240329 | 175300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240329 | 175200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240329 | 175100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240329 | 175000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240329 | 174900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240329 | 174800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240329 | 174700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240329 | 174600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240329 | 174500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240329 | 174400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240329 | 174300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240329 | 174200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240329 | 174100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240329 | 174000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240329 | 173900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240329 | 173800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240329 | 173700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240329 | 173600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240329 | 173500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240329 | 173400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240329 | 173300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240329 | 173200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240329 | 173100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240329 | 173000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240329 | 172900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240329 | 172800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240329 | 172700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240329 | 172600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240329 | 172500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240329 | 172400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 123 | 20240329 | 172300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240329 | 172200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240329 | 172100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240329 | 172000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240329 | 171900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240329 | 171800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240329 | 171700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240329 | 171600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240329 | 171500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240329 | 171400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240329 | 171300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240329 | 171200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240329 | 171100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240329 | 171000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240329 | 170900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240329 | 170800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240329 | 170700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240329 | 170600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240329 | 170500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240329 | 170400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240329 | 170300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240329 | 170200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240329 | 170100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240329 | 170000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240329 | 165900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240329 | 165800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240329 | 165700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240329 | 165600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240329 | 165500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240329 | 165400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 153 | 20240329 | 165300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240329 | 165200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240329 | 165100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240329 | 165000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240329 | 164900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240329 | 164800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240329 | 164700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240329 | 164600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240329 | 164500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240329 | 164400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240329 | 164300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240329 | 164200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240329 | 164100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240329 | 164000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240329 | 163900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240329 | 163800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240329 | 163700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240329 | 163600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240329 | 163500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240329 | 163400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240329 | 163300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240329 | 163200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240329 | 163100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240329 | 163000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240329 | 162900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240329 | 162800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240329 | 162700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240329 | 162600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240329 | 162500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240329 | 162400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 183 | 20240329 | 162300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240329 | 162200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240329 | 162100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240329 | 162000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240329 | 161900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240329 | 161800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240329 | 161700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240329 | 161600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240329 | 161500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240329 | 161400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240329 | 161300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240329 | 161200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240329 | 161100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240329 | 161000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240329 | 160900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240329 | 160800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240329 | 160700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240329 | 160600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240329 | 160500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240329 | 160400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240329 | 160300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240329 | 160200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240329 | 160100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240329 | 160000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240329 | 155900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240329 | 155800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240329 | 155700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240329 | 155600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240329 | 155500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240329 | 155400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 213 | 20240329 | 155300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240329 | 155200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240329 | 155100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240329 | 155000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240329 | 154900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240329 | 154800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240329 | 154700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240329 | 154600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240329 | 154500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240329 | 154400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240329 | 154300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240329 | 154200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240329 | 154100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240329 | 154000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240329 | 153900 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240329 | 153800 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20240329 | 153700 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20240329 | 153600 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20240329 | 153500 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20240329 | 153400 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20240329 | 153300 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20240329 | 153200 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20240329 | 153100 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20240329 | 153000 | 14612515600 | 29500 | 29500 | 29500 | 29500 | 3294 |
| 237 | 20240329 | 152900 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20240329 | 152800 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20240329 | 152700 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20240329 | 152600 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20240329 | 152500 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20240329 | 152400 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 243 | 20240329 | 152300 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20240329 | 152200 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20240329 | 152100 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20240329 | 152000 | 14515342600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20240329 | 151900 | 14515342600 | 29600 | 29700 | 29700 | 29550 | 152 |
| 248 | 20240329 | 151800 | 14510840200 | 29600 | 29600 | 29650 | 29600 | 213 |
| 249 | 20240329 | 151700 | 14504528400 | 29650 | 29650 | 29700 | 29600 | 898 |
| 250 | 20240329 | 151600 | 14477898200 | 29650 | 29600 | 29650 | 29550 | 668 |
| 251 | 20240329 | 151500 | 14458152400 | 29650 | 29650 | 29700 | 29600 | 643 |
| 252 | 20240329 | 151400 | 14439090650 | 29650 | 29650 | 29650 | 29600 | 339 |
| 253 | 20240329 | 151300 | 14429044450 | 29650 | 29600 | 29700 | 29550 | 1156 |
| 254 | 20240329 | 151200 | 14394783300 | 29600 | 29600 | 29650 | 29550 | 346 |
| 255 | 20240329 | 151100 | 14384540600 | 29600 | 29550 | 29650 | 29550 | 177 |
| 256 | 20240329 | 151000 | 14379299900 | 29600 | 29600 | 29650 | 29550 | 502 |
| 257 | 20240329 | 150900 | 14364441100 | 29600 | 29600 | 29600 | 29550 | 664 |
| 258 | 20240329 | 150800 | 14344791950 | 29600 | 29600 | 29600 | 29550 | 288 |
| 259 | 20240329 | 150700 | 14336275750 | 29600 | 29600 | 29600 | 29500 | 394 |
| 260 | 20240329 | 150600 | 14324632200 | 29500 | 29550 | 29600 | 29500 | 1084 |
| 261 | 20240329 | 150500 | 14292593500 | 29550 | 29550 | 29550 | 29500 | 513 |
| 262 | 20240329 | 150400 | 14277439600 | 29500 | 29500 | 29550 | 29500 | 432 |
| 263 | 20240329 | 150300 | 14264681700 | 29500 | 29500 | 29550 | 29500 | 132 |
| 264 | 20240329 | 150200 | 14260786500 | 29550 | 29500 | 29550 | 29500 | 1108 |
| 265 | 20240329 | 150100 | 14228076400 | 29500 | 29500 | 29550 | 29500 | 615 |
| 266 | 20240329 | 150000 | 14209923750 | 29550 | 29550 | 29550 | 29500 | 321 |
| 267 | 20240329 | 145900 | 14200441650 | 29500 | 29550 | 29550 | 29500 | 645 |
| 268 | 20240329 | 145800 | 14181393450 | 29550 | 29550 | 29550 | 29450 | 775 |
| 269 | 20240329 | 145700 | 14158511050 | 29550 | 29550 | 29550 | 29450 | 320 |
| 270 | 20240329 | 145600 | 14149077650 | 29450 | 29550 | 29550 | 29450 | 557 |
| 271 | 20240329 | 145500 | 14132644100 | 29550 | 29550 | 29550 | 29450 | 777 |
| 272 | 20240329 | 145400 | 14109699400 | 29550 | 29400 | 29550 | 29400 | 211 |
| 273 | 20240329 | 145300 | 14103480500 | 29450 | 29450 | 29500 | 29400 | 838 |
| 274 | 20240329 | 145200 | 14078800700 | 29450 | 29500 | 29500 | 29400 | 478 |
| 275 | 20240329 | 145100 | 14064726900 | 29550 | 29450 | 29550 | 29400 | 727 |
| 276 | 20240329 | 145000 | 14043297600 | 29450 | 29550 | 29550 | 29450 | 797 |
| 277 | 20240329 | 144900 | 14019790350 | 29550 | 29600 | 29600 | 29450 | 574 |
| 278 | 20240329 | 144800 | 14002854400 | 29550 | 29550 | 29600 | 29500 | 1089 |
| 279 | 20240329 | 144700 | 13970713650 | 29550 | 29500 | 29550 | 29450 | 1226 |
| 280 | 20240329 | 144600 | 13934527250 | 29500 | 29550 | 29550 | 29450 | 435 |
| 281 | 20240329 | 144500 | 13921699650 | 29550 | 29550 | 29600 | 29500 | 344 |
| 282 | 20240329 | 144400 | 13911532350 | 29550 | 29450 | 29550 | 29450 | 594 |
| 283 | 20240329 | 144300 | 13894002900 | 29500 | 29500 | 29500 | 29450 | 1222 |
| 284 | 20240329 | 144200 | 13857997000 | 29450 | 29550 | 29550 | 29450 | 1829 |
| 285 | 20240329 | 144100 | 13803975100 | 29600 | 29650 | 29750 | 29550 | 1975 |
| 286 | 20240329 | 144000 | 13745532550 | 29650 | 29700 | 29750 | 29650 | 841 |
| 287 | 20240329 | 143900 | 13720573550 | 29700 | 29700 | 29700 | 29600 | 1423 |
| 288 | 20240329 | 143800 | 13678347200 | 29750 | 29750 | 29800 | 29700 | 619 |
| 289 | 20240329 | 143700 | 13659923950 | 29700 | 29750 | 29800 | 29700 | 617 |
| 290 | 20240329 | 143600 | 13641564000 | 29750 | 29800 | 29800 | 29700 | 419 |
| 291 | 20240329 | 143500 | 13629100700 | 29800 | 29700 | 29800 | 29700 | 625 |
| 292 | 20240329 | 143400 | 13610521600 | 29700 | 29600 | 29700 | 29600 | 378 |
| 293 | 20240329 | 143300 | 13599320100 | 29650 | 29800 | 29800 | 29600 | 2211 |
| 294 | 20240329 | 143200 | 13533753950 | 29800 | 29800 | 29800 | 29750 | 1910 |
| 295 | 20240329 | 143100 | 13476925650 | 29800 | 29800 | 29850 | 29800 | 409 |
| 296 | 20240329 | 143000 | 13464731150 | 29850 | 29800 | 29900 | 29800 | 514 |
| 297 | 20240329 | 142900 | 13449400700 | 29800 | 29800 | 29800 | 29750 | 485 |
| 298 | 20240329 | 142800 | 13434948550 | 29800 | 29800 | 29850 | 29750 | 560 |
| 299 | 20240329 | 142700 | 13418245200 | 29800 | 29900 | 29900 | 29800 | 328 |
| 300 | 20240329 | 142600 | 13408464350 | 29900 | 29800 | 29900 | 29800 | 628 |
| 301 | 20240329 | 142500 | 13389723250 | 29800 | 29800 | 29850 | 29750 | 463 |
| 302 | 20240329 | 142400 | 13375926450 | 29800 | 29800 | 29850 | 29750 | 359 |
| 303 | 20240329 | 142300 | 13365232250 | 29800 | 29850 | 29900 | 29800 | 576 |
| 304 | 20240329 | 142200 | 13348043600 | 29850 | 29800 | 29850 | 29800 | 604 |
| 305 | 20240329 | 142100 | 13330031750 | 29800 | 29850 | 29850 | 29750 | 211 |
| 306 | 20240329 | 142000 | 13323745400 | 29850 | 29750 | 29850 | 29750 | 405 |
| 307 | 20240329 | 141900 | 13311676850 | 29750 | 29700 | 29850 | 29700 | 773 |
| 308 | 20240329 | 141800 | 13288659300 | 29750 | 29750 | 29750 | 29750 | 255 |
| 309 | 20240329 | 141700 | 13281073050 | 29750 | 29850 | 29850 | 29700 | 453 |
| 310 | 20240329 | 141600 | 13267583200 | 29850 | 29850 | 29850 | 29750 | 460 |
| 311 | 20240329 | 141500 | 13253863900 | 29850 | 29850 | 29900 | 29800 | 409 |
| 312 | 20240329 | 141400 | 13241658350 | 29850 | 29900 | 29900 | 29800 | 830 |
| 313 | 20240329 | 141300 | 13216883100 | 29900 | 29850 | 29900 | 29850 | 307 |
| 314 | 20240329 | 141200 | 13207717850 | 29800 | 29800 | 29850 | 29800 | 668 |
| 315 | 20240329 | 141100 | 13187792000 | 29800 | 29800 | 29850 | 29800 | 588 |
| 316 | 20240329 | 141000 | 13170265850 | 29800 | 29800 | 29800 | 29750 | 271 |
| 317 | 20240329 | 140900 | 13162190500 | 29800 | 29800 | 29800 | 29750 | 306 |
| 318 | 20240329 | 140800 | 13153075150 | 29800 | 29700 | 29800 | 29700 | 482 |
| 319 | 20240329 | 140700 | 13138727650 | 29750 | 29800 | 29800 | 29750 | 682 |
| 320 | 20240329 | 140600 | 13118427300 | 29800 | 29750 | 29800 | 29750 | 140 |
| 321 | 20240329 | 140500 | 13114255350 | 29800 | 29800 | 29800 | 29750 | 364 |
| 322 | 20240329 | 140400 | 13103409450 | 29800 | 29800 | 29800 | 29750 | 882 |
| 323 | 20240329 | 140300 | 13077148550 | 29800 | 29750 | 29800 | 29750 | 259 |
| 324 | 20240329 | 140200 | 13069431450 | 29800 | 29750 | 29850 | 29750 | 402 |
| 325 | 20240329 | 140100 | 13057446200 | 29800 | 29800 | 29850 | 29750 | 489 |
| 326 | 20240329 | 140000 | 13042867850 | 29800 | 29800 | 29850 | 29800 | 406 |
| 327 | 20240329 | 135900 | 13030759600 | 29800 | 29800 | 29850 | 29750 | 624 |
| 328 | 20240329 | 135800 | 13012155050 | 29800 | 29900 | 29900 | 29800 | 699 |
| 329 | 20240329 | 135700 | 12991273650 | 29900 | 29850 | 29900 | 29800 | 665 |
| 330 | 20240329 | 135600 | 12971406450 | 29850 | 29850 | 29850 | 29850 | 523 |
| 331 | 20240329 | 135500 | 12955794900 | 29850 | 29850 | 29850 | 29800 | 168 |
| 332 | 20240329 | 135400 | 12950780150 | 29850 | 29850 | 29850 | 29850 | 441 |
| 333 | 20240329 | 135300 | 12937616300 | 29850 | 29800 | 29850 | 29800 | 362 |
| 334 | 20240329 | 135200 | 12926811750 | 29850 | 29800 | 29850 | 29750 | 652 |
| 335 | 20240329 | 135100 | 12907369750 | 29750 | 29800 | 29800 | 29750 | 120 |
| 336 | 20240329 | 135000 | 12903793850 | 29800 | 29750 | 29800 | 29750 | 622 |
| 337 | 20240329 | 134900 | 12885264950 | 29750 | 29850 | 29850 | 29750 | 600 |
| 338 | 20240329 | 134800 | 12867389200 | 29850 | 29800 | 29900 | 29800 | 1120 |
| 339 | 20240329 | 134700 | 12833959050 | 29800 | 29850 | 29850 | 29800 | 389 |
| 340 | 20240329 | 134600 | 12822347900 | 29850 | 29850 | 29850 | 29800 | 341 |
| 341 | 20240329 | 134500 | 12812173100 | 29850 | 29850 | 29900 | 29800 | 1699 |
| 342 | 20240329 | 134400 | 12761457400 | 29850 | 29800 | 29850 | 29800 | 1504 |
| 343 | 20240329 | 134300 | 12716630500 | 29800 | 29800 | 29800 | 29800 | 339 |
| 344 | 20240329 | 134200 | 12706528300 | 29800 | 29800 | 29850 | 29750 | 545 |
| 345 | 20240329 | 134100 | 12690287500 | 29800 | 29800 | 29800 | 29750 | 457 |
| 346 | 20240329 | 134000 | 12676669000 | 29800 | 29800 | 29800 | 29750 | 112 |
| 347 | 20240329 | 133900 | 12673333100 | 29750 | 29850 | 29850 | 29650 | 897 |
| 348 | 20240329 | 133800 | 12646641100 | 29800 | 29800 | 29850 | 29750 | 948 |
| 349 | 20240329 | 133700 | 12618389250 | 29800 | 29800 | 29800 | 29750 | 89 |
| 350 | 20240329 | 133600 | 12615737500 | 29800 | 29800 | 29800 | 29750 | 524 |
| 351 | 20240329 | 133500 | 12600125350 | 29800 | 29750 | 29800 | 29750 | 600 |
| 352 | 20240329 | 133400 | 12582255750 | 29750 | 29750 | 29750 | 29700 | 257 |
| 353 | 20240329 | 133300 | 12574610050 | 29750 | 29800 | 29800 | 29650 | 271 |
| 354 | 20240329 | 133200 | 12566553350 | 29800 | 29800 | 29800 | 29750 | 1085 |
| 355 | 20240329 | 133100 | 12534249250 | 29800 | 29750 | 29800 | 29700 | 1910 |
| 356 | 20240329 | 133000 | 12477409600 | 29750 | 29650 | 29750 | 29650 | 301 |
| 357 | 20240329 | 132900 | 12468461450 | 29600 | 29650 | 29700 | 29600 | 1641 |
| 358 | 20240329 | 132800 | 12419791200 | 29600 | 29700 | 29700 | 29600 | 1720 |
| 359 | 20240329 | 132700 | 12368835800 | 29700 | 29700 | 29750 | 29550 | 3109 |
| 360 | 20240329 | 132600 | 12276655450 | 29700 | 29800 | 29800 | 29700 | 2135 |
| 361 | 20240329 | 132500 | 12213234250 | 29800 | 29850 | 29850 | 29750 | 1233 |
| 362 | 20240329 | 132400 | 12176510000 | 29850 | 29950 | 29950 | 29850 | 645 |
| 363 | 20240329 | 132300 | 12157228700 | 29950 | 29900 | 29950 | 29850 | 545 |
| 364 | 20240329 | 132200 | 12140933050 | 29850 | 29900 | 29900 | 29850 | 261 |
| 365 | 20240329 | 132100 | 12133129200 | 29900 | 29950 | 29950 | 29900 | 723 |
| 366 | 20240329 | 132000 | 12111486650 | 29950 | 29900 | 29950 | 29850 | 505 |
| 367 | 20240329 | 131900 | 12096386650 | 29900 | 29900 | 29900 | 29800 | 757 |
| 368 | 20240329 | 131800 | 12073754000 | 29900 | 29800 | 29900 | 29800 | 1506 |
| 369 | 20240329 | 131700 | 12028769050 | 29850 | 29800 | 29850 | 29800 | 380 |
| 370 | 20240329 | 131600 | 12017427800 | 29850 | 29800 | 29850 | 29800 | 555 |
| 371 | 20240329 | 131500 | 12000881650 | 29800 | 29800 | 29800 | 29750 | 481 |
| 372 | 20240329 | 131400 | 11986548200 | 29800 | 29850 | 29850 | 29750 | 868 |
| 373 | 20240329 | 131300 | 11960684450 | 29850 | 29800 | 29850 | 29750 | 376 |
| 374 | 20240329 | 131200 | 11949483150 | 29800 | 29800 | 29800 | 29750 | 1060 |
| 375 | 20240329 | 131100 | 11917897650 | 29800 | 29750 | 29800 | 29700 | 729 |
| 376 | 20240329 | 131000 | 11896202200 | 29750 | 29800 | 29850 | 29700 | 864 |
| 377 | 20240329 | 130900 | 11870486950 | 29850 | 29800 | 29850 | 29800 | 833 |
| 378 | 20240329 | 130800 | 11845650750 | 29800 | 29900 | 29900 | 29800 | 704 |
| 379 | 20240329 | 130700 | 11824637400 | 29900 | 29900 | 29950 | 29850 | 978 |
| 380 | 20240329 | 130600 | 11795389400 | 29900 | 29850 | 29900 | 29850 | 330 |
| 381 | 20240329 | 130500 | 11785530600 | 29850 | 29800 | 29850 | 29750 | 646 |
| 382 | 20240329 | 130400 | 11766282050 | 29800 | 29750 | 29800 | 29750 | 454 |
| 383 | 20240329 | 130300 | 11752770050 | 29750 | 29800 | 29800 | 29750 | 978 |
| 384 | 20240329 | 130200 | 11723656400 | 29800 | 29950 | 29950 | 29800 | 1219 |
| 385 | 20240329 | 130100 | 11687250650 | 29900 | 29900 | 29900 | 29900 | 481 |
| 386 | 20240329 | 130000 | 11672868750 | 29900 | 29850 | 29900 | 29850 | 373 |
| 387 | 20240329 | 125900 | 11661716500 | 29850 | 29900 | 29900 | 29800 | 574 |
| 388 | 20240329 | 125800 | 11644572500 | 29800 | 29950 | 30000 | 29800 | 1569 |
| 389 | 20240329 | 125700 | 11597615050 | 29950 | 29950 | 30050 | 29950 | 351 |
| 390 | 20240329 | 125600 | 11587083350 | 29950 | 30100 | 30100 | 29900 | 1985 |
| 391 | 20240329 | 125500 | 11527519250 | 30100 | 30100 | 30100 | 30050 | 492 |
| 392 | 20240329 | 125400 | 11512720050 | 30100 | 30100 | 30150 | 30050 | 799 |
| 393 | 20240329 | 125300 | 11488671100 | 30100 | 30100 | 30100 | 30050 | 736 |
| 394 | 20240329 | 125200 | 11466525050 | 30100 | 30100 | 30100 | 30050 | 294 |
| 395 | 20240329 | 125100 | 11457679350 | 30100 | 30100 | 30100 | 30050 | 294 |
| 396 | 20240329 | 125000 | 11448831250 | 30100 | 30050 | 30100 | 30050 | 835 |
| 397 | 20240329 | 124900 | 11423718200 | 30050 | 30000 | 30050 | 29950 | 732 |
| 398 | 20240329 | 124800 | 11401755650 | 30000 | 30050 | 30050 | 30000 | 1171 |
| 399 | 20240329 | 124700 | 11366621900 | 30050 | 30100 | 30100 | 30050 | 793 |
| 400 | 20240329 | 124600 | 11342768900 | 30050 | 30100 | 30150 | 30050 | 1289 |
| 401 | 20240329 | 124500 | 11303980500 | 30100 | 30150 | 30150 | 30100 | 1541 |
| 402 | 20240329 | 124400 | 11257562450 | 30150 | 30100 | 30150 | 30050 | 1672 |
| 403 | 20240329 | 124300 | 11207218450 | 30100 | 30050 | 30100 | 30000 | 1549 |
| 404 | 20240329 | 124200 | 11160666950 | 30050 | 30050 | 30050 | 30000 | 728 |
| 405 | 20240329 | 124100 | 11138797700 | 30050 | 30000 | 30050 | 30000 | 616 |
| 406 | 20240329 | 124000 | 11120289200 | 30000 | 30050 | 30100 | 30000 | 1305 |
| 407 | 20240329 | 123900 | 11081102200 | 30100 | 30050 | 30100 | 30000 | 1474 |
| 408 | 20240329 | 123800 | 11036792000 | 30050 | 30000 | 30050 | 29950 | 6394 |
| 409 | 20240329 | 123700 | 10844954050 | 29950 | 30000 | 30000 | 29950 | 1027 |
| 410 | 20240329 | 123600 | 10814145550 | 30000 | 29950 | 30000 | 29950 | 969 |
| 411 | 20240329 | 123500 | 10785105500 | 30000 | 30000 | 30000 | 29950 | 1770 |
| 412 | 20240329 | 123400 | 10732012550 | 29950 | 30000 | 30000 | 29950 | 728 |
| 413 | 20240329 | 123300 | 10710196550 | 29950 | 29950 | 30000 | 29950 | 180 |
| 414 | 20240329 | 123200 | 10704804000 | 29950 | 30000 | 30000 | 29950 | 938 |
| 415 | 20240329 | 123100 | 10676669350 | 30000 | 30000 | 30000 | 29950 | 1354 |
| 416 | 20240329 | 123000 | 10636083700 | 30000 | 30000 | 30000 | 29950 | 410 |
| 417 | 20240329 | 122900 | 10623791500 | 29950 | 29950 | 29950 | 29900 | 4275 |
| 418 | 20240329 | 122800 | 10495755800 | 29900 | 29850 | 29900 | 29850 | 1509 |
| 419 | 20240329 | 122700 | 10450642300 | 29900 | 29900 | 29900 | 29800 | 352 |
| 420 | 20240329 | 122600 | 10440123150 | 29900 | 29900 | 29900 | 29850 | 1473 |
| 421 | 20240329 | 122500 | 10396093250 | 29900 | 29900 | 29900 | 29800 | 990 |
| 422 | 20240329 | 122400 | 10366518850 | 29900 | 29850 | 29900 | 29850 | 660 |
| 423 | 20240329 | 122300 | 10346799750 | 29900 | 29850 | 29900 | 29850 | 691 |
| 424 | 20240329 | 122200 | 10326139550 | 29850 | 29900 | 29950 | 29800 | 1128 |
| 425 | 20240329 | 122100 | 10292392450 | 29900 | 29950 | 29950 | 29900 | 1110 |
| 426 | 20240329 | 122000 | 10259171700 | 29950 | 29900 | 29950 | 29850 | 966 |
| 427 | 20240329 | 121900 | 10230266850 | 29900 | 29950 | 29950 | 29850 | 756 |
| 428 | 20240329 | 121800 | 10207662400 | 29950 | 29900 | 29950 | 29900 | 765 |
| 429 | 20240329 | 121700 | 10184775300 | 29900 | 29900 | 29950 | 29900 | 2824 |
| 430 | 20240329 | 121600 | 10100232750 | 29900 | 29900 | 29900 | 29900 | 250 |
| 431 | 20240329 | 121500 | 10092757750 | 29900 | 29900 | 29900 | 29900 | 313 |
| 432 | 20240329 | 121400 | 10083399050 | 29900 | 29850 | 29900 | 29850 | 455 |
| 433 | 20240329 | 121300 | 10069802250 | 29850 | 29800 | 29850 | 29800 | 671 |
| 434 | 20240329 | 121200 | 10049790350 | 29800 | 29800 | 29850 | 29750 | 307 |
| 435 | 20240329 | 121100 | 10040645050 | 29800 | 29900 | 29900 | 29750 | 1646 |
| 436 | 20240329 | 121000 | 9991518500 | 29850 | 29800 | 29900 | 29750 | 622 |
| 437 | 20240329 | 120900 | 9972964700 | 29750 | 29750 | 29800 | 29700 | 452 |
| 438 | 20240329 | 120800 | 9959516300 | 29750 | 29800 | 29800 | 29700 | 562 |
| 439 | 20240329 | 120700 | 9942807000 | 29700 | 29850 | 29900 | 29700 | 1563 |
| 440 | 20240329 | 120600 | 9896231050 | 29900 | 29900 | 29950 | 29850 | 839 |
| 441 | 20240329 | 120500 | 9871140150 | 29900 | 29900 | 29950 | 29850 | 843 |
| 442 | 20240329 | 120400 | 9845933850 | 29900 | 29850 | 29900 | 29850 | 355 |
| 443 | 20240329 | 120300 | 9835319850 | 29900 | 29900 | 29900 | 29850 | 1030 |
| 444 | 20240329 | 120200 | 9804524350 | 29900 | 29850 | 29900 | 29850 | 606 |
| 445 | 20240329 | 120100 | 9786412900 | 29800 | 29850 | 29850 | 29800 | 322 |
| 446 | 20240329 | 120000 | 9776801750 | 29800 | 29850 | 29850 | 29800 | 289 |
| 447 | 20240329 | 115900 | 9768184200 | 29800 | 29800 | 29850 | 29800 | 1171 |
| 448 | 20240329 | 115800 | 9733274750 | 29800 | 29850 | 29850 | 29800 | 841 |
| 449 | 20240329 | 115700 | 9708203700 | 29850 | 29850 | 29850 | 29800 | 353 |
| 450 | 20240329 | 115600 | 9697666700 | 29850 | 29900 | 29950 | 29800 | 1440 |
| 451 | 20240329 | 115500 | 9654660300 | 29900 | 29900 | 29900 | 29850 | 839 |
| 452 | 20240329 | 115400 | 9629575250 | 29900 | 29900 | 29900 | 29850 | 1712 |
| 453 | 20240329 | 115300 | 9578392650 | 29900 | 29900 | 29900 | 29850 | 569 |
| 454 | 20240329 | 115200 | 9561381900 | 29900 | 29900 | 29900 | 29850 | 1858 |
| 455 | 20240329 | 115100 | 9505828250 | 29850 | 29800 | 29850 | 29750 | 5845 |
| 456 | 20240329 | 115000 | 9331536850 | 29800 | 29750 | 29800 | 29750 | 609 |
| 457 | 20240329 | 114900 | 9313388900 | 29800 | 29750 | 29800 | 29700 | 787 |
| 458 | 20240329 | 114800 | 9289977650 | 29750 | 29750 | 29800 | 29750 | 787 |
| 459 | 20240329 | 114700 | 9266558850 | 29750 | 29750 | 29750 | 29700 | 309 |
| 460 | 20240329 | 114600 | 9257366150 | 29750 | 29700 | 29750 | 29650 | 397 |
| 461 | 20240329 | 114500 | 9245564800 | 29700 | 29750 | 29750 | 29700 | 697 |
| 462 | 20240329 | 114400 | 9224849000 | 29750 | 29750 | 29750 | 29700 | 683 |
| 463 | 20240329 | 114300 | 9204532150 | 29700 | 29750 | 29800 | 29600 | 2032 |
| 464 | 20240329 | 114200 | 9144151050 | 29750 | 29800 | 29800 | 29750 | 510 |
| 465 | 20240329 | 114100 | 9128969100 | 29800 | 29800 | 29800 | 29750 | 692 |
| 466 | 20240329 | 114000 | 9108349400 | 29800 | 29800 | 29800 | 29750 | 680 |
| 467 | 20240329 | 113900 | 9088089750 | 29800 | 29750 | 29800 | 29750 | 239 |
| 468 | 20240329 | 113800 | 9080971550 | 29750 | 29800 | 29800 | 29700 | 888 |
| 469 | 20240329 | 113700 | 9054550750 | 29800 | 29750 | 29800 | 29750 | 849 |
| 470 | 20240329 | 113600 | 9029292750 | 29750 | 29750 | 29750 | 29700 | 1480 |
| 471 | 20240329 | 113500 | 8985262850 | 29750 | 29750 | 29750 | 29700 | 227 |
| 472 | 20240329 | 113400 | 8978512250 | 29750 | 29700 | 29750 | 29700 | 692 |
| 473 | 20240329 | 113300 | 8957940250 | 29700 | 29750 | 29750 | 29650 | 704 |
| 474 | 20240329 | 113200 | 8937022950 | 29750 | 29650 | 29750 | 29650 | 969 |
| 475 | 20240329 | 113100 | 8908238100 | 29700 | 29700 | 29700 | 29650 | 608 |
| 476 | 20240329 | 113000 | 8890183500 | 29700 | 29650 | 29700 | 29650 | 710 |
| 477 | 20240329 | 112900 | 8869096550 | 29700 | 29700 | 29700 | 29650 | 446 |
| 478 | 20240329 | 112800 | 8855850650 | 29700 | 29700 | 29700 | 29650 | 460 |
| 479 | 20240329 | 112700 | 8842189450 | 29700 | 29650 | 29700 | 29650 | 622 |
| 480 | 20240329 | 112600 | 8823738950 | 29650 | 29550 | 29700 | 29550 | 4272 |
| 481 | 20240329 | 112500 | 8697182950 | 29550 | 29550 | 29600 | 29450 | 744 |
| 482 | 20240329 | 112400 | 8675188750 | 29600 | 29600 | 29600 | 29550 | 163 |
| 483 | 20240329 | 112300 | 8670368850 | 29600 | 29500 | 29600 | 29500 | 737 |
| 484 | 20240329 | 112200 | 8648600250 | 29550 | 29450 | 29550 | 29450 | 1296 |
| 485 | 20240329 | 112100 | 8610407850 | 29450 | 29500 | 29500 | 29450 | 1557 |
| 486 | 20240329 | 112000 | 8564483600 | 29500 | 29550 | 29550 | 29450 | 1385 |
| 487 | 20240329 | 111900 | 8523611350 | 29550 | 29450 | 29550 | 29450 | 2681 |
| 488 | 20240329 | 111800 | 8444515300 | 29500 | 29550 | 29600 | 29500 | 1454 |
| 489 | 20240329 | 111700 | 8401569450 | 29550 | 29550 | 29600 | 29500 | 1434 |
| 490 | 20240329 | 111600 | 8359220950 | 29550 | 29550 | 29600 | 29500 | 1661 |
| 491 | 20240329 | 111500 | 8310157400 | 29550 | 29650 | 29700 | 29550 | 1738 |
| 492 | 20240329 | 111400 | 8258712150 | 29650 | 29650 | 29750 | 29600 | 1303 |
| 493 | 20240329 | 111300 | 8220104700 | 29700 | 29750 | 29800 | 29650 | 4493 |
| 494 | 20240329 | 111200 | 8086424250 | 29800 | 29800 | 29800 | 29750 | 2869 |
| 495 | 20240329 | 111100 | 8000984150 | 29800 | 29800 | 29800 | 29750 | 1975 |
| 496 | 20240329 | 111000 | 7942159550 | 29750 | 29750 | 29800 | 29700 | 3925 |
| 497 | 20240329 | 110900 | 7825374300 | 29750 | 29700 | 29750 | 29650 | 4575 |
| 498 | 20240329 | 110800 | 7689495500 | 29700 | 29650 | 29700 | 29650 | 404 |
| 499 | 20240329 | 110700 | 7677505050 | 29650 | 29650 | 29650 | 29650 | 2119 |
| 500 | 20240329 | 110600 | 7614676700 | 29650 | 29650 | 29650 | 29600 | 278 |
| 501 | 20240329 | 110500 | 7606434050 | 29650 | 29650 | 29650 | 29600 | 933 |
| 502 | 20240329 | 110400 | 7578774800 | 29650 | 29600 | 29650 | 29600 | 734 |
| 503 | 20240329 | 110300 | 7557029100 | 29600 | 29600 | 29600 | 29550 | 345 |
| 504 | 20240329 | 110200 | 7546817400 | 29600 | 29650 | 29650 | 29600 | 544 |
| 505 | 20240329 | 110100 | 7530712650 | 29650 | 29650 | 29650 | 29600 | 875 |
| 506 | 20240329 | 110000 | 7504769000 | 29650 | 29600 | 29650 | 29550 | 691 |
| 507 | 20240329 | 105900 | 7484310050 | 29600 | 29600 | 29600 | 29550 | 1476 |
| 508 | 20240329 | 105800 | 7440623650 | 29600 | 29550 | 29600 | 29500 | 895 |
| 509 | 20240329 | 105700 | 7414157500 | 29500 | 29550 | 29550 | 29500 | 281 |
| 510 | 20240329 | 105600 | 7405857200 | 29550 | 29550 | 29550 | 29450 | 1082 |
| 511 | 20240329 | 105500 | 7373935050 | 29500 | 29550 | 29550 | 29500 | 584 |
| 512 | 20240329 | 105400 | 7356680100 | 29550 | 29500 | 29550 | 29500 | 1554 |
| 513 | 20240329 | 105300 | 7310818850 | 29500 | 29500 | 29500 | 29450 | 509 |
| 514 | 20240329 | 105200 | 7295804500 | 29500 | 29450 | 29500 | 29450 | 374 |
| 515 | 20240329 | 105100 | 7284773900 | 29450 | 29450 | 29500 | 29450 | 625 |
| 516 | 20240329 | 105000 | 7266362700 | 29400 | 29500 | 29500 | 29400 | 939 |
| 517 | 20240329 | 104900 | 7238709300 | 29500 | 29500 | 29500 | 29450 | 412 |
| 518 | 20240329 | 104800 | 7226556750 | 29500 | 29450 | 29500 | 29450 | 400 |
| 519 | 20240329 | 104700 | 7214766850 | 29500 | 29500 | 29500 | 29450 | 644 |
| 520 | 20240329 | 104600 | 7195773950 | 29500 | 29450 | 29500 | 29400 | 635 |
| 521 | 20240329 | 104500 | 7177069350 | 29450 | 29400 | 29450 | 29400 | 464 |
| 522 | 20240329 | 104400 | 7163404600 | 29450 | 29500 | 29550 | 29450 | 2560 |
| 523 | 20240329 | 104300 | 7087904900 | 29500 | 29500 | 29550 | 29450 | 1439 |
| 524 | 20240329 | 104200 | 7045451400 | 29500 | 29500 | 29500 | 29450 | 925 |
| 525 | 20240329 | 104100 | 7018182150 | 29500 | 29500 | 29500 | 29450 | 228 |
| 526 | 20240329 | 104000 | 7011458400 | 29500 | 29500 | 29500 | 29500 | 525 |
| 527 | 20240329 | 103900 | 6995970900 | 29450 | 29450 | 29500 | 29450 | 601 |
| 528 | 20240329 | 103800 | 6978260450 | 29450 | 29500 | 29500 | 29450 | 460 |
| 529 | 20240329 | 103700 | 6964699950 | 29500 | 29500 | 29500 | 29450 | 255 |
| 530 | 20240329 | 103600 | 6957181400 | 29500 | 29450 | 29500 | 29400 | 1212 |
| 531 | 20240329 | 103500 | 6921439550 | 29450 | 29450 | 29500 | 29400 | 719 |
| 532 | 20240329 | 103400 | 6900263900 | 29450 | 29500 | 29500 | 29450 | 532 |
| 533 | 20240329 | 103300 | 6884570900 | 29500 | 29500 | 29500 | 29450 | 1279 |
| 534 | 20240329 | 103200 | 6846841400 | 29500 | 29550 | 29550 | 29450 | 829 |
| 535 | 20240329 | 103100 | 6822398100 | 29550 | 29600 | 29600 | 29550 | 640 |
| 536 | 20240329 | 103000 | 6803469200 | 29600 | 29600 | 29600 | 29550 | 1000 |
| 537 | 20240329 | 102900 | 6773909300 | 29550 | 29550 | 29600 | 29550 | 596 |
| 538 | 20240329 | 102800 | 6756283100 | 29550 | 29550 | 29550 | 29450 | 1025 |
| 539 | 20240329 | 102700 | 6726018950 | 29500 | 29500 | 29550 | 29500 | 358 |
| 540 | 20240329 | 102600 | 6715442000 | 29550 | 29500 | 29550 | 29500 | 193 |
| 541 | 20240329 | 102500 | 6709740550 | 29500 | 29550 | 29550 | 29500 | 763 |
| 542 | 20240329 | 102400 | 6687204800 | 29550 | 29500 | 29550 | 29500 | 2289 |
| 543 | 20240329 | 102300 | 6619622750 | 29550 | 29550 | 29550 | 29400 | 654 |
| 544 | 20240329 | 102200 | 6600312100 | 29550 | 29650 | 29700 | 29500 | 5005 |
| 545 | 20240329 | 102100 | 6452093600 | 29650 | 29450 | 29650 | 29450 | 11371 |
| 546 | 20240329 | 102000 | 6115651050 | 29450 | 29450 | 29450 | 29400 | 911 |
| 547 | 20240329 | 101900 | 6088846850 | 29450 | 29400 | 29450 | 29350 | 1049 |
| 548 | 20240329 | 101800 | 6057977950 | 29450 | 29400 | 29450 | 29350 | 1443 |
| 549 | 20240329 | 101700 | 6015538950 | 29400 | 29400 | 29400 | 29350 | 478 |
| 550 | 20240329 | 101600 | 6001488600 | 29400 | 29350 | 29400 | 29350 | 1028 |
| 551 | 20240329 | 101500 | 5971284750 | 29350 | 29400 | 29400 | 29350 | 554 |
| 552 | 20240329 | 101400 | 5955004000 | 29400 | 29300 | 29400 | 29300 | 2779 |
| 553 | 20240329 | 101300 | 5873503450 | 29300 | 29300 | 29300 | 29250 | 1084 |
| 554 | 20240329 | 101200 | 5841792800 | 29300 | 29300 | 29300 | 29250 | 517 |
| 555 | 20240329 | 101100 | 5826650250 | 29300 | 29300 | 29300 | 29200 | 1483 |
| 556 | 20240329 | 101000 | 5783256200 | 29300 | 29300 | 29300 | 29250 | 361 |
| 557 | 20240329 | 100900 | 5772683250 | 29300 | 29350 | 29350 | 29300 | 1040 |
| 558 | 20240329 | 100800 | 5742176800 | 29350 | 29400 | 29400 | 29300 | 437 |
| 559 | 20240329 | 100700 | 5729346750 | 29400 | 29300 | 29400 | 29300 | 2296 |
| 560 | 20240329 | 100600 | 5661973250 | 29300 | 29250 | 29300 | 29250 | 472 |
| 561 | 20240329 | 100500 | 5648150850 | 29300 | 29350 | 29350 | 29250 | 479 |
| 562 | 20240329 | 100400 | 5634107500 | 29350 | 29300 | 29350 | 29300 | 698 |
| 563 | 20240329 | 100300 | 5613650800 | 29300 | 29250 | 29300 | 29250 | 814 |
| 564 | 20240329 | 100200 | 5589811250 | 29300 | 29300 | 29300 | 29250 | 270 |
| 565 | 20240329 | 100100 | 5581905000 | 29300 | 29250 | 29300 | 29250 | 377 |
| 566 | 20240329 | 100000 | 5570864500 | 29300 | 29200 | 29300 | 29150 | 1369 |
| 567 | 20240329 | 095900 | 5530854400 | 29150 | 29350 | 29450 | 29150 | 2544 |
| 568 | 20240329 | 095800 | 5456425100 | 29450 | 29350 | 29500 | 29250 | 1572 |
| 569 | 20240329 | 095700 | 5410342700 | 29450 | 29350 | 29550 | 29250 | 9107 |
| 570 | 20240329 | 095600 | 5142757900 | 29350 | 29400 | 29400 | 29350 | 1282 |
| 571 | 20240329 | 095500 | 5105117300 | 29400 | 29400 | 29400 | 29350 | 340 |
| 572 | 20240329 | 095400 | 5095126000 | 29400 | 29350 | 29400 | 29350 | 485 |
| 573 | 20240329 | 095300 | 5080880600 | 29400 | 29350 | 29400 | 29300 | 1025 |
| 574 | 20240329 | 095200 | 5050781550 | 29400 | 29400 | 29450 | 29350 | 782 |
| 575 | 20240329 | 095100 | 5027798300 | 29400 | 29550 | 29600 | 29400 | 1517 |
| 576 | 20240329 | 095000 | 4983063400 | 29550 | 29650 | 29650 | 29500 | 4454 |
| 577 | 20240329 | 094900 | 4851287350 | 29650 | 29500 | 29650 | 29450 | 2414 |
| 578 | 20240329 | 094800 | 4779961200 | 29450 | 29450 | 29500 | 29400 | 6554 |
| 579 | 20240329 | 094700 | 4586725450 | 29400 | 29350 | 29400 | 29300 | 2498 |
| 580 | 20240329 | 094600 | 4513357950 | 29350 | 29250 | 29350 | 29250 | 393 |
| 581 | 20240329 | 094500 | 4501843000 | 29300 | 29400 | 29400 | 29250 | 969 |
| 582 | 20240329 | 094400 | 4473446950 | 29400 | 29350 | 29400 | 29300 | 2429 |
| 583 | 20240329 | 094300 | 4402104400 | 29350 | 29250 | 29350 | 29200 | 2434 |
| 584 | 20240329 | 094200 | 4330972250 | 29300 | 29300 | 29300 | 29250 | 1988 |
| 585 | 20240329 | 094100 | 4272797000 | 29300 | 29250 | 29350 | 29250 | 1869 |
| 586 | 20240329 | 094000 | 4218048550 | 29200 | 29200 | 29250 | 29150 | 1054 |
| 587 | 20240329 | 093900 | 4187304500 | 29200 | 29000 | 29300 | 29000 | 2430 |
| 588 | 20240329 | 093800 | 4116368250 | 29100 | 28950 | 29100 | 28900 | 1128 |
| 589 | 20240329 | 093700 | 4083619000 | 28950 | 28900 | 29000 | 28900 | 838 |
| 590 | 20240329 | 093600 | 4059371800 | 28950 | 28900 | 28950 | 28850 | 519 |
| 591 | 20240329 | 093500 | 4044365450 | 28900 | 28900 | 28950 | 28850 | 1611 |
| 592 | 20240329 | 093400 | 3997844700 | 28950 | 29100 | 29100 | 28950 | 8766 |
| 593 | 20240329 | 093300 | 3743434100 | 29100 | 29200 | 29200 | 29050 | 5281 |
| 594 | 20240329 | 093200 | 3589774150 | 29200 | 29250 | 29250 | 29200 | 4245 |
| 595 | 20240329 | 093100 | 3465795500 | 29200 | 29350 | 29350 | 29200 | 3512 |
| 596 | 20240329 | 093000 | 3362881700 | 29400 | 29350 | 29450 | 29350 | 3378 |
| 597 | 20240329 | 092900 | 3263647600 | 29350 | 29400 | 29500 | 29350 | 3397 |
| 598 | 20240329 | 092800 | 3163755300 | 29400 | 29300 | 29450 | 29250 | 3552 |
| 599 | 20240329 | 092700 | 3059283250 | 29300 | 29250 | 29350 | 29100 | 5264 |
| 600 | 20240329 | 092600 | 2905323250 | 29250 | 29200 | 29250 | 29050 | 8371 |
| 601 | 20240329 | 092500 | 2661116500 | 29150 | 29200 | 29300 | 29150 | 5931 |
| 602 | 20240329 | 092400 | 2487887550 | 29150 | 29150 | 29300 | 29150 | 8010 |
| 603 | 20240329 | 092300 | 2253736600 | 29300 | 28950 | 29300 | 28850 | 14679 |
| 604 | 20240329 | 092200 | 1828086350 | 29000 | 28650 | 29000 | 28650 | 12566 |
| 605 | 20240329 | 092100 | 1465566350 | 28700 | 28450 | 28700 | 28450 | 10123 |
| 606 | 20240329 | 092000 | 1176355850 | 28500 | 28450 | 28500 | 28400 | 2554 |
| 607 | 20240329 | 091900 | 1103687200 | 28450 | 28350 | 28450 | 28350 | 2248 |
| 608 | 20240329 | 091800 | 1039795900 | 28350 | 28300 | 28400 | 28300 | 823 |
| 609 | 20240329 | 091700 | 1016482700 | 28300 | 28200 | 28300 | 28150 | 1487 |
| 610 | 20240329 | 091600 | 974515250 | 28200 | 28150 | 28200 | 28150 | 1404 |
| 611 | 20240329 | 091500 | 934988650 | 28150 | 28050 | 28150 | 27950 | 398 |
| 612 | 20240329 | 091400 | 923812250 | 28050 | 28000 | 28100 | 27900 | 1201 |
| 613 | 20240329 | 091300 | 890165500 | 27950 | 27950 | 28050 | 27800 | 5896 |
| 614 | 20240329 | 091200 | 725865800 | 27900 | 28050 | 28100 | 27900 | 3847 |
| 615 | 20240329 | 091100 | 618212900 | 28050 | 28100 | 28100 | 28050 | 409 |
| 616 | 20240329 | 091000 | 606727500 | 28100 | 28150 | 28200 | 28050 | 1225 |
| 617 | 20240329 | 090900 | 572299650 | 28150 | 28150 | 28200 | 28150 | 85 |
| 618 | 20240329 | 090800 | 569904900 | 28200 | 28250 | 28250 | 28150 | 1305 |
| 619 | 20240329 | 090700 | 533102650 | 28250 | 28200 | 28250 | 28200 | 740 |
| 620 | 20240329 | 090600 | 512209850 | 28200 | 28200 | 28250 | 28200 | 1021 |
| 621 | 20240329 | 090500 | 483416950 | 28200 | 28200 | 28200 | 28200 | 1281 |
| 622 | 20240329 | 090400 | 447292750 | 28150 | 28100 | 28200 | 28000 | 2473 |
| 623 | 20240329 | 090300 | 377783300 | 28100 | 28250 | 28400 | 28100 | 2588 |
| 624 | 20240329 | 090200 | 304814400 | 28250 | 28400 | 28450 | 28250 | 3577 |
| 625 | 20240329 | 090100 | 203468750 | 28400 | 28300 | 28400 | 28150 | 3949 |
| 626 | 20240329 | 090000 | 91747150 | 28200 | 28200 | 28250 | 28150 | 3253 |