33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 3 | 20240328 | 191700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20240328 | 191600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20240328 | 191500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20240328 | 191400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20240328 | 191300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20240328 | 191200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20240328 | 191100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20240328 | 191000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20240328 | 190900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20240328 | 190800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20240328 | 190700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20240328 | 190600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20240328 | 190500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20240328 | 190400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20240328 | 190300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20240328 | 190200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20240328 | 190100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20240328 | 190000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20240328 | 185900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20240328 | 185800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20240328 | 185700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20240328 | 185600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20240328 | 185500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20240328 | 185400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20240328 | 185300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20240328 | 185200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20240328 | 185100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20240328 | 185000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20240328 | 184900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20240328 | 184800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 33 | 20240328 | 184700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20240328 | 184600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20240328 | 184500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20240328 | 184400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20240328 | 184300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20240328 | 184200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20240328 | 184100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20240328 | 184000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20240328 | 183900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20240328 | 183800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20240328 | 183700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20240328 | 183600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20240328 | 183500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20240328 | 183400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20240328 | 183300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20240328 | 183200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20240328 | 183100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20240328 | 183000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20240328 | 182900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20240328 | 182800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20240328 | 182700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20240328 | 182600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20240328 | 182500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20240328 | 182400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20240328 | 182300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20240328 | 182200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20240328 | 182100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20240328 | 182000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20240328 | 181900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20240328 | 181800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 63 | 20240328 | 181700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20240328 | 181600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20240328 | 181500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20240328 | 181400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20240328 | 181300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20240328 | 181200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20240328 | 181100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20240328 | 181000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20240328 | 180900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20240328 | 180800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20240328 | 180700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20240328 | 180600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20240328 | 180500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20240328 | 180400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20240328 | 180300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20240328 | 180200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20240328 | 180100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20240328 | 180000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20240328 | 175900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20240328 | 175800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20240328 | 175700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20240328 | 175600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20240328 | 175500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20240328 | 175400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20240328 | 175300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20240328 | 175200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20240328 | 175100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20240328 | 175000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20240328 | 174900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20240328 | 174800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 93 | 20240328 | 174700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20240328 | 174600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20240328 | 174500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20240328 | 174400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20240328 | 174300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20240328 | 174200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20240328 | 174100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20240328 | 174000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20240328 | 173900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20240328 | 173800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20240328 | 173700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20240328 | 173600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20240328 | 173500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20240328 | 173400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20240328 | 173300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20240328 | 173200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20240328 | 173100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20240328 | 173000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20240328 | 172900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20240328 | 172800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20240328 | 172700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20240328 | 172600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20240328 | 172500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20240328 | 172400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20240328 | 172300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20240328 | 172200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20240328 | 172100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20240328 | 172000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20240328 | 171900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20240328 | 171800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 123 | 20240328 | 171700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20240328 | 171600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20240328 | 171500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20240328 | 171400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20240328 | 171300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20240328 | 171200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20240328 | 171100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20240328 | 171000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20240328 | 170900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20240328 | 170800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20240328 | 170700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20240328 | 170600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20240328 | 170500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20240328 | 170400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20240328 | 170300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20240328 | 170200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20240328 | 170100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20240328 | 170000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20240328 | 165900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20240328 | 165800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20240328 | 165700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20240328 | 165600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20240328 | 165500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20240328 | 165400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20240328 | 165300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20240328 | 165200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20240328 | 165100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20240328 | 165000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20240328 | 164900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20240328 | 164800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 153 | 20240328 | 164700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20240328 | 164600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20240328 | 164500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20240328 | 164400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20240328 | 164300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20240328 | 164200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20240328 | 164100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20240328 | 164000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20240328 | 163900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20240328 | 163800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20240328 | 163700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20240328 | 163600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20240328 | 163500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20240328 | 163400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20240328 | 163300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20240328 | 163200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20240328 | 163100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20240328 | 163000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20240328 | 162900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20240328 | 162800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20240328 | 162700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20240328 | 162600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20240328 | 162500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20240328 | 162400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20240328 | 162300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20240328 | 162200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20240328 | 162100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20240328 | 162000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20240328 | 161900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20240328 | 161800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 183 | 20240328 | 161700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20240328 | 161600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20240328 | 161500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20240328 | 161400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20240328 | 161300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20240328 | 161200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20240328 | 161100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20240328 | 161000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20240328 | 160900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20240328 | 160800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20240328 | 160700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20240328 | 160600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20240328 | 160500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20240328 | 160400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20240328 | 160300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20240328 | 160200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20240328 | 160100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20240328 | 160000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20240328 | 155900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20240328 | 155800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20240328 | 155700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20240328 | 155600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20240328 | 155500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20240328 | 155400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20240328 | 155300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20240328 | 155200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20240328 | 155100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20240328 | 155000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20240328 | 154900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20240328 | 154800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 213 | 20240328 | 154700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20240328 | 154600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20240328 | 154500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20240328 | 154400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20240328 | 154300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20240328 | 154200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20240328 | 154100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20240328 | 154000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20240328 | 153900 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20240328 | 153800 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20240328 | 153700 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20240328 | 153600 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20240328 | 153500 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20240328 | 153400 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20240328 | 153300 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20240328 | 153200 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20240328 | 153100 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20240328 | 153000 | 6384101750 | 30500 | 30500 | 30500 | 30500 | 2695 |
| 231 | 20240328 | 152900 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20240328 | 152800 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20240328 | 152700 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20240328 | 152600 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20240328 | 152500 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20240328 | 152400 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20240328 | 152300 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20240328 | 152200 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20240328 | 152100 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20240328 | 152000 | 6301904250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20240328 | 151900 | 6301904250 | 30500 | 30500 | 30500 | 30450 | 94 |
| 242 | 20240328 | 151800 | 6299038950 | 30500 | 30450 | 30500 | 30450 | 372 |
| 243 | 20240328 | 151700 | 6287703750 | 30500 | 30400 | 30500 | 30400 | 1545 |
| 244 | 20240328 | 151600 | 6240673500 | 30400 | 30500 | 30500 | 30400 | 1907 |
| 245 | 20240328 | 151500 | 6182620450 | 30500 | 30500 | 30500 | 30450 | 880 |
| 246 | 20240328 | 151400 | 6155818150 | 30500 | 30500 | 30500 | 30450 | 324 |
| 247 | 20240328 | 151300 | 6145944850 | 30500 | 30550 | 30550 | 30500 | 223 |
| 248 | 20240328 | 151200 | 6139140600 | 30550 | 30550 | 30550 | 30500 | 585 |
| 249 | 20240328 | 151100 | 6121283450 | 30500 | 30500 | 30550 | 30500 | 533 |
| 250 | 20240328 | 151000 | 6105025750 | 30550 | 30500 | 30550 | 30450 | 1118 |
| 251 | 20240328 | 150900 | 6070937150 | 30500 | 30500 | 30500 | 30450 | 246 |
| 252 | 20240328 | 150800 | 6063444350 | 30500 | 30450 | 30500 | 30450 | 270 |
| 253 | 20240328 | 150700 | 6055220700 | 30450 | 30450 | 30500 | 30450 | 899 |
| 254 | 20240328 | 150600 | 6027845100 | 30500 | 30500 | 30500 | 30450 | 281 |
| 255 | 20240328 | 150500 | 6019288250 | 30500 | 30500 | 30500 | 30450 | 151 |
| 256 | 20240328 | 150400 | 6014688750 | 30450 | 30500 | 30500 | 30450 | 505 |
| 257 | 20240328 | 150300 | 5999309850 | 30450 | 30500 | 30500 | 30450 | 1108 |
| 258 | 20240328 | 150200 | 5965515900 | 30500 | 30550 | 30550 | 30500 | 2500 |
| 259 | 20240328 | 150100 | 5889264600 | 30550 | 30550 | 30550 | 30500 | 429 |
| 260 | 20240328 | 150000 | 5876177000 | 30550 | 30500 | 30550 | 30500 | 321 |
| 261 | 20240328 | 145900 | 5866379250 | 30550 | 30500 | 30550 | 30500 | 1178 |
| 262 | 20240328 | 145800 | 5830438300 | 30550 | 30600 | 30600 | 30500 | 1007 |
| 263 | 20240328 | 145700 | 5799693900 | 30600 | 30550 | 30600 | 30550 | 213 |
| 264 | 20240328 | 145600 | 5793185350 | 30550 | 30550 | 30600 | 30550 | 191 |
| 265 | 20240328 | 145500 | 5787349500 | 30600 | 30550 | 30600 | 30550 | 208 |
| 266 | 20240328 | 145400 | 5780993450 | 30550 | 30550 | 30600 | 30550 | 545 |
| 267 | 20240328 | 145300 | 5764335150 | 30600 | 30550 | 30600 | 30550 | 104 |
| 268 | 20240328 | 145200 | 5761157750 | 30550 | 30550 | 30600 | 30550 | 445 |
| 269 | 20240328 | 145100 | 5747562400 | 30600 | 30600 | 30600 | 30550 | 188 |
| 270 | 20240328 | 145000 | 5741818850 | 30600 | 30550 | 30600 | 30550 | 330 |
| 271 | 20240328 | 144900 | 5731735800 | 30550 | 30600 | 30600 | 30550 | 219 |
| 272 | 20240328 | 144800 | 5725043100 | 30600 | 30550 | 30600 | 30550 | 282 |
| 273 | 20240328 | 144700 | 5716427900 | 30600 | 30600 | 30600 | 30550 | 333 |
| 274 | 20240328 | 144600 | 5706249150 | 30600 | 30700 | 30700 | 30600 | 698 |
| 275 | 20240328 | 144500 | 5684889250 | 30700 | 30700 | 30700 | 30600 | 342 |
| 276 | 20240328 | 144400 | 5674407350 | 30650 | 30600 | 30700 | 30600 | 414 |
| 277 | 20240328 | 144300 | 5661733100 | 30550 | 30600 | 30600 | 30550 | 321 |
| 278 | 20240328 | 144200 | 5651925900 | 30600 | 30600 | 30600 | 30600 | 43 |
| 279 | 20240328 | 144100 | 5650610100 | 30600 | 30600 | 30600 | 30550 | 186 |
| 280 | 20240328 | 144000 | 5644919000 | 30600 | 30600 | 30650 | 30550 | 556 |
| 281 | 20240328 | 143900 | 5627922150 | 30600 | 30650 | 30650 | 30600 | 648 |
| 282 | 20240328 | 143800 | 5608093250 | 30600 | 30650 | 30650 | 30600 | 231 |
| 283 | 20240328 | 143700 | 5601021850 | 30600 | 30600 | 30600 | 30600 | 177 |
| 284 | 20240328 | 143600 | 5595605650 | 30600 | 30600 | 30600 | 30600 | 226 |
| 285 | 20240328 | 143500 | 5588690050 | 30600 | 30600 | 30600 | 30600 | 175 |
| 286 | 20240328 | 143400 | 5583335050 | 30600 | 30550 | 30600 | 30550 | 1227 |
| 287 | 20240328 | 143300 | 5545805850 | 30550 | 30550 | 30550 | 30550 | 500 |
| 288 | 20240328 | 143200 | 5530530850 | 30550 | 30550 | 30600 | 30550 | 250 |
| 289 | 20240328 | 143100 | 5522892600 | 30600 | 30550 | 30600 | 30500 | 968 |
| 290 | 20240328 | 143000 | 5493316650 | 30550 | 30600 | 30600 | 30550 | 368 |
| 291 | 20240328 | 142900 | 5482070850 | 30600 | 30600 | 30600 | 30600 | 142 |
| 292 | 20240328 | 142800 | 5477725650 | 30600 | 30600 | 30600 | 30600 | 327 |
| 293 | 20240328 | 142700 | 5467719450 | 30600 | 30650 | 30650 | 30600 | 202 |
| 294 | 20240328 | 142600 | 5461536850 | 30600 | 30600 | 30600 | 30550 | 800 |
| 295 | 20240328 | 142500 | 5437065900 | 30600 | 30550 | 30600 | 30550 | 260 |
| 296 | 20240328 | 142400 | 5429121200 | 30550 | 30550 | 30550 | 30550 | 242 |
| 297 | 20240328 | 142300 | 5421728100 | 30550 | 30550 | 30600 | 30500 | 150 |
| 298 | 20240328 | 142200 | 5417145450 | 30550 | 30550 | 30550 | 30500 | 282 |
| 299 | 20240328 | 142100 | 5408541500 | 30550 | 30550 | 30550 | 30500 | 237 |
| 300 | 20240328 | 142000 | 5401304100 | 30550 | 30500 | 30550 | 30500 | 1168 |
| 301 | 20240328 | 141900 | 5365666200 | 30550 | 30500 | 30550 | 30500 | 1080 |
| 302 | 20240328 | 141800 | 5332722800 | 30500 | 30550 | 30550 | 30500 | 26 |
| 303 | 20240328 | 141700 | 5331929650 | 30550 | 30600 | 30600 | 30500 | 275 |
| 304 | 20240328 | 141600 | 5323528450 | 30550 | 30600 | 30600 | 30550 | 415 |
| 305 | 20240328 | 141500 | 5310849700 | 30550 | 30600 | 30600 | 30550 | 892 |
| 306 | 20240328 | 141400 | 5283598700 | 30600 | 30550 | 30600 | 30550 | 197 |
| 307 | 20240328 | 141300 | 5277580250 | 30550 | 30600 | 30600 | 30550 | 287 |
| 308 | 20240328 | 141200 | 5268811600 | 30600 | 30550 | 30600 | 30550 | 1481 |
| 309 | 20240328 | 141100 | 5223564000 | 30550 | 30600 | 30600 | 30550 | 196 |
| 310 | 20240328 | 141000 | 5217575550 | 30600 | 30600 | 30600 | 30550 | 1410 |
| 311 | 20240328 | 140900 | 5174489800 | 30550 | 30550 | 30550 | 30550 | 403 |
| 312 | 20240328 | 140800 | 5162178150 | 30550 | 30550 | 30550 | 30500 | 625 |
| 313 | 20240328 | 140700 | 5143094200 | 30500 | 30600 | 30600 | 30500 | 4978 |
| 314 | 20240328 | 140600 | 4990854050 | 30600 | 30600 | 30700 | 30600 | 480 |
| 315 | 20240328 | 140500 | 4976155750 | 30600 | 30600 | 30650 | 30600 | 286 |
| 316 | 20240328 | 140400 | 4967403750 | 30600 | 30650 | 30650 | 30600 | 188 |
| 317 | 20240328 | 140300 | 4961650200 | 30650 | 30600 | 30650 | 30600 | 696 |
| 318 | 20240328 | 140200 | 4940337350 | 30650 | 30650 | 30650 | 30650 | 3371 |
| 319 | 20240328 | 140100 | 4837016200 | 30650 | 30700 | 30750 | 30650 | 608 |
| 320 | 20240328 | 140000 | 4818374500 | 30700 | 30700 | 30700 | 30650 | 377 |
| 321 | 20240328 | 135900 | 4806811700 | 30750 | 30700 | 30800 | 30650 | 854 |
| 322 | 20240328 | 135800 | 4780566550 | 30700 | 30700 | 30700 | 30650 | 311 |
| 323 | 20240328 | 135700 | 4771029550 | 30650 | 30750 | 30750 | 30650 | 2166 |
| 324 | 20240328 | 135600 | 4704533300 | 30750 | 30750 | 30750 | 30700 | 198 |
| 325 | 20240328 | 135500 | 4698453500 | 30750 | 30700 | 30750 | 30700 | 230 |
| 326 | 20240328 | 135400 | 4691391100 | 30700 | 30750 | 30800 | 30700 | 253 |
| 327 | 20240328 | 135300 | 4683620350 | 30700 | 30750 | 30800 | 30700 | 389 |
| 328 | 20240328 | 135200 | 4671672550 | 30700 | 30800 | 30800 | 30700 | 1554 |
| 329 | 20240328 | 135100 | 4623898900 | 30750 | 30800 | 30800 | 30750 | 192 |
| 330 | 20240328 | 135000 | 4617994650 | 30750 | 30750 | 30800 | 30750 | 555 |
| 331 | 20240328 | 134900 | 4600926300 | 30800 | 30750 | 30800 | 30750 | 352 |
| 332 | 20240328 | 134800 | 4590102200 | 30800 | 30750 | 30800 | 30750 | 25 |
| 333 | 20240328 | 134700 | 4589333200 | 30800 | 30800 | 30800 | 30750 | 133 |
| 334 | 20240328 | 134600 | 4585241800 | 30850 | 30800 | 30850 | 30800 | 67 |
| 335 | 20240328 | 134500 | 4583177950 | 30800 | 30850 | 30850 | 30800 | 791 |
| 336 | 20240328 | 134400 | 4558815100 | 30850 | 30900 | 30900 | 30800 | 513 |
| 337 | 20240328 | 134300 | 4543008550 | 30850 | 30850 | 30850 | 30850 | 8 |
| 338 | 20240328 | 134200 | 4542761750 | 30900 | 30900 | 30900 | 30800 | 94 |
| 339 | 20240328 | 134100 | 4539857350 | 30900 | 30850 | 30900 | 30850 | 247 |
| 340 | 20240328 | 134000 | 4532227550 | 30850 | 30800 | 30850 | 30800 | 131 |
| 341 | 20240328 | 133900 | 4528186250 | 30850 | 30850 | 30850 | 30800 | 141 |
| 342 | 20240328 | 133800 | 4523836900 | 30850 | 30850 | 30850 | 30850 | 50 |
| 343 | 20240328 | 133700 | 4522294400 | 30900 | 30750 | 30900 | 30750 | 1028 |
| 344 | 20240328 | 133600 | 4490621550 | 30800 | 30750 | 30800 | 30750 | 32 |
| 345 | 20240328 | 133500 | 4489637500 | 30750 | 30750 | 30800 | 30750 | 295 |
| 346 | 20240328 | 133400 | 4480562350 | 30750 | 30750 | 30800 | 30750 | 41 |
| 347 | 20240328 | 133300 | 4479301550 | 30800 | 30800 | 30800 | 30800 | 363 |
| 348 | 20240328 | 133200 | 4468121150 | 30900 | 30900 | 30900 | 30900 | 1 |
| 349 | 20240328 | 133100 | 4468090250 | 30900 | 30750 | 30900 | 30750 | 402 |
| 350 | 20240328 | 133000 | 4455710900 | 30900 | 30800 | 30900 | 30750 | 1202 |
| 351 | 20240328 | 132900 | 4418745900 | 30800 | 30850 | 30850 | 30750 | 1151 |
| 352 | 20240328 | 132800 | 4383303300 | 30900 | 30900 | 30900 | 30900 | 10 |
| 353 | 20240328 | 132700 | 4382994300 | 30900 | 30850 | 30900 | 30800 | 1509 |
| 354 | 20240328 | 132600 | 4336477700 | 30800 | 30850 | 30850 | 30800 | 625 |
| 355 | 20240328 | 132500 | 4317200350 | 30800 | 30850 | 30900 | 30800 | 1302 |
| 356 | 20240328 | 132400 | 4277045400 | 30850 | 30850 | 30850 | 30850 | 1104 |
| 357 | 20240328 | 132300 | 4242987000 | 30850 | 30850 | 30900 | 30850 | 373 |
| 358 | 20240328 | 132200 | 4231476350 | 30900 | 30900 | 30900 | 30900 | 607 |
| 359 | 20240328 | 132100 | 4212720050 | 30900 | 30900 | 30950 | 30900 | 219 |
| 360 | 20240328 | 132000 | 4205948450 | 30950 | 30900 | 30950 | 30900 | 384 |
| 361 | 20240328 | 131900 | 4194082800 | 30850 | 30850 | 30900 | 30850 | 252 |
| 362 | 20240328 | 131800 | 4186306200 | 30850 | 30900 | 30900 | 30850 | 4 |
| 363 | 20240328 | 131700 | 4186182700 | 30900 | 30850 | 30900 | 30850 | 390 |
| 364 | 20240328 | 131600 | 4174133450 | 30850 | 30900 | 30900 | 30850 | 239 |
| 365 | 20240328 | 131500 | 4166758550 | 30900 | 30900 | 30900 | 30900 | 22 |
| 366 | 20240328 | 131400 | 4166078750 | 30900 | 30850 | 30900 | 30850 | 407 |
| 367 | 20240328 | 131300 | 4153520300 | 30850 | 30850 | 30850 | 30850 | 2 |
| 368 | 20240328 | 131200 | 4153458600 | 30850 | 30850 | 30900 | 30850 | 211 |
| 369 | 20240328 | 131100 | 4146948850 | 30850 | 30850 | 30850 | 30850 | 42 |
| 370 | 20240328 | 131000 | 4145653150 | 30850 | 30900 | 30900 | 30850 | 2252 |
| 371 | 20240328 | 130900 | 4076178900 | 30900 | 30850 | 30900 | 30850 | 24 |
| 372 | 20240328 | 130800 | 4075438150 | 30850 | 30850 | 30900 | 30850 | 59 |
| 373 | 20240328 | 130700 | 4073617700 | 30850 | 30900 | 30900 | 30850 | 96 |
| 374 | 20240328 | 130600 | 4070654450 | 30900 | 30850 | 30900 | 30850 | 6 |
| 375 | 20240328 | 130500 | 4070469100 | 30850 | 30850 | 30850 | 30850 | 40 |
| 376 | 20240328 | 130400 | 4069235100 | 30900 | 30900 | 30950 | 30900 | 1395 |
| 377 | 20240328 | 130300 | 4026129100 | 30950 | 30950 | 30950 | 30900 | 339 |
| 378 | 20240328 | 130200 | 4015652800 | 30900 | 30900 | 30900 | 30900 | 81 |
| 379 | 20240328 | 130100 | 4013149900 | 30900 | 30900 | 30950 | 30900 | 14 |
| 380 | 20240328 | 130000 | 4012716700 | 30950 | 30900 | 30950 | 30900 | 130 |
| 381 | 20240328 | 125900 | 4008694700 | 30900 | 30950 | 30950 | 30900 | 592 |
| 382 | 20240328 | 125800 | 3990390000 | 30900 | 30850 | 30900 | 30850 | 243 |
| 383 | 20240328 | 125700 | 3982882150 | 30850 | 30900 | 30900 | 30850 | 108 |
| 384 | 20240328 | 125600 | 3979549150 | 30850 | 30850 | 30900 | 30850 | 68 |
| 385 | 20240328 | 125500 | 3977451300 | 30850 | 30900 | 30900 | 30850 | 210 |
| 386 | 20240328 | 125400 | 3970967300 | 30950 | 30950 | 30950 | 30950 | 1 |
| 387 | 20240328 | 125300 | 3970936350 | 30850 | 30900 | 30900 | 30850 | 801 |
| 388 | 20240328 | 125200 | 3946222550 | 30950 | 30950 | 30950 | 30950 | 1 |
| 389 | 20240328 | 125100 | 3946191600 | 30950 | 30950 | 30950 | 30950 | 52 |
| 390 | 20240328 | 125000 | 3944582200 | 30900 | 30900 | 30900 | 30900 | 43 |
| 391 | 20240328 | 124900 | 3943253500 | 30900 | 30950 | 30950 | 30900 | 90 |
| 392 | 20240328 | 124800 | 3940472450 | 30900 | 30900 | 30900 | 30850 | 372 |
| 393 | 20240328 | 124700 | 3928977700 | 30900 | 30900 | 30900 | 30850 | 370 |
| 394 | 20240328 | 124600 | 3917546000 | 30950 | 30900 | 30950 | 30900 | 206 |
| 395 | 20240328 | 124500 | 3911179600 | 30950 | 30900 | 30950 | 30900 | 111 |
| 396 | 20240328 | 124400 | 3907748450 | 30900 | 30900 | 30900 | 30900 | 145 |
| 397 | 20240328 | 124300 | 3903267950 | 30900 | 30900 | 30900 | 30900 | 1 |
| 398 | 20240328 | 124200 | 3903237050 | 30900 | 30900 | 30900 | 30850 | 25 |
| 399 | 20240328 | 124100 | 3902464600 | 30850 | 30850 | 30850 | 30850 | 2 |
| 400 | 20240328 | 124000 | 3902402900 | 30900 | 30900 | 30900 | 30900 | 80 |
| 401 | 20240328 | 123900 | 3899930900 | 30900 | 30900 | 30900 | 30850 | 7 |
| 402 | 20240328 | 123800 | 3899714650 | 30900 | 30850 | 30950 | 30850 | 86 |
| 403 | 20240328 | 123700 | 3897056550 | 30850 | 30900 | 30900 | 30850 | 381 |
| 404 | 20240328 | 123600 | 3885294700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 405 | 20240328 | 123500 | 3885294700 | 30900 | 30850 | 30900 | 30850 | 12 |
| 406 | 20240328 | 123400 | 3884924000 | 30900 | 30900 | 30900 | 30900 | 11 |
| 407 | 20240328 | 123300 | 3884584100 | 30900 | 30900 | 30900 | 30850 | 22 |
| 408 | 20240328 | 123200 | 3883904400 | 30850 | 30850 | 30850 | 30850 | 5 |
| 409 | 20240328 | 123100 | 3883750150 | 30850 | 30900 | 30900 | 30850 | 1516 |
| 410 | 20240328 | 123000 | 3836906450 | 30900 | 30950 | 30950 | 30900 | 33 |
| 411 | 20240328 | 122900 | 3835886100 | 30900 | 30950 | 30950 | 30900 | 261 |
| 412 | 20240328 | 122800 | 3827820250 | 30950 | 30900 | 30950 | 30900 | 124 |
| 413 | 20240328 | 122700 | 3823982500 | 30900 | 30900 | 30950 | 30900 | 153 |
| 414 | 20240328 | 122600 | 3819254750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 415 | 20240328 | 122500 | 3819254750 | 30900 | 30900 | 30900 | 30900 | 52 |
| 416 | 20240328 | 122400 | 3817647950 | 30900 | 30900 | 30900 | 30900 | 4 |
| 417 | 20240328 | 122300 | 3817524350 | 30950 | 30900 | 30950 | 30900 | 156 |
| 418 | 20240328 | 122200 | 3812703850 | 30900 | 30900 | 30900 | 30900 | 50 |
| 419 | 20240328 | 122100 | 3811158850 | 30900 | 30900 | 30900 | 30900 | 11 |
| 420 | 20240328 | 122000 | 3810818950 | 30900 | 30900 | 30900 | 30850 | 898 |
| 421 | 20240328 | 121900 | 3783070900 | 30900 | 30900 | 30900 | 30900 | 457 |
| 422 | 20240328 | 121800 | 3768949600 | 30900 | 30900 | 30950 | 30900 | 231 |
| 423 | 20240328 | 121700 | 3761804300 | 30900 | 30950 | 30950 | 30900 | 169 |
| 424 | 20240328 | 121600 | 3756573850 | 30950 | 30950 | 30950 | 30950 | 142 |
| 425 | 20240328 | 121500 | 3752178950 | 30950 | 30950 | 30950 | 30950 | 310 |
| 426 | 20240328 | 121400 | 3742584450 | 30950 | 30900 | 30950 | 30900 | 118 |
| 427 | 20240328 | 121300 | 3738932850 | 30900 | 30900 | 30900 | 30900 | 172 |
| 428 | 20240328 | 121200 | 3733618050 | 30900 | 30900 | 30900 | 30900 | 43 |
| 429 | 20240328 | 121100 | 3732289350 | 30900 | 30850 | 30900 | 30850 | 67 |
| 430 | 20240328 | 121000 | 3730219100 | 30850 | 30900 | 30900 | 30850 | 65 |
| 431 | 20240328 | 120900 | 3728210750 | 30900 | 30900 | 30900 | 30850 | 710 |
| 432 | 20240328 | 120800 | 3706299250 | 30900 | 30850 | 30900 | 30850 | 13 |
| 433 | 20240328 | 120700 | 3705898150 | 30850 | 30850 | 30850 | 30850 | 180 |
| 434 | 20240328 | 120600 | 3700345150 | 30850 | 30850 | 30850 | 30850 | 20 |
| 435 | 20240328 | 120500 | 3699728150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 436 | 20240328 | 120400 | 3699728150 | 30850 | 30800 | 30850 | 30800 | 378 |
| 437 | 20240328 | 120300 | 3688067400 | 30800 | 30800 | 30850 | 30800 | 324 |
| 438 | 20240328 | 120200 | 3678082000 | 30800 | 30800 | 30800 | 30800 | 2 |
| 439 | 20240328 | 120100 | 3678020400 | 30850 | 30800 | 30850 | 30800 | 11 |
| 440 | 20240328 | 120000 | 3677681100 | 30800 | 30850 | 30850 | 30800 | 157 |
| 441 | 20240328 | 115900 | 3672839950 | 30850 | 30850 | 30850 | 30800 | 198 |
| 442 | 20240328 | 115800 | 3666738250 | 30850 | 30850 | 30850 | 30850 | 1 |
| 443 | 20240328 | 115700 | 3666707400 | 30850 | 30850 | 30850 | 30850 | 104 |
| 444 | 20240328 | 115600 | 3663499000 | 30850 | 30850 | 30850 | 30850 | 359 |
| 445 | 20240328 | 115500 | 3652423850 | 30850 | 30900 | 30900 | 30850 | 1299 |
| 446 | 20240328 | 115400 | 3612347550 | 30900 | 30900 | 30900 | 30900 | 511 |
| 447 | 20240328 | 115300 | 3596557650 | 30850 | 30850 | 30850 | 30850 | 51 |
| 448 | 20240328 | 115200 | 3594984300 | 30900 | 30900 | 30900 | 30900 | 34 |
| 449 | 20240328 | 115100 | 3593933700 | 30850 | 30850 | 30850 | 30850 | 49 |
| 450 | 20240328 | 115000 | 3592422050 | 30850 | 30850 | 30850 | 30850 | 356 |
| 451 | 20240328 | 114900 | 3581439450 | 30900 | 30800 | 30900 | 30800 | 70 |
| 452 | 20240328 | 114800 | 3579283100 | 30850 | 30850 | 30850 | 30850 | 231 |
| 453 | 20240328 | 114700 | 3572156750 | 30850 | 30850 | 30850 | 30850 | 3 |
| 454 | 20240328 | 114600 | 3572064200 | 30800 | 30800 | 30850 | 30800 | 180 |
| 455 | 20240328 | 114500 | 3566515900 | 30850 | 30850 | 30850 | 30800 | 378 |
| 456 | 20240328 | 114400 | 3554861100 | 30850 | 30850 | 30850 | 30850 | 1031 |
| 457 | 20240328 | 114300 | 3523054750 | 30850 | 30850 | 30850 | 30850 | 707 |
| 458 | 20240328 | 114200 | 3501243800 | 30900 | 30900 | 30900 | 30900 | 10 |
| 459 | 20240328 | 114100 | 3500934800 | 30900 | 30900 | 30900 | 30900 | 212 |
| 460 | 20240328 | 114000 | 3494384000 | 30850 | 30850 | 30850 | 30850 | 1147 |
| 461 | 20240328 | 113900 | 3458999050 | 30850 | 30850 | 30850 | 30850 | 802 |
| 462 | 20240328 | 113800 | 3434257350 | 30900 | 30950 | 30950 | 30900 | 255 |
| 463 | 20240328 | 113700 | 3426377800 | 30900 | 30900 | 30900 | 30900 | 287 |
| 464 | 20240328 | 113600 | 3417509500 | 30900 | 30900 | 30900 | 30900 | 449 |
| 465 | 20240328 | 113500 | 3403635400 | 30900 | 30950 | 30950 | 30900 | 54 |
| 466 | 20240328 | 113400 | 3401965100 | 30950 | 30950 | 30950 | 30950 | 4 |
| 467 | 20240328 | 113300 | 3401841300 | 30950 | 30850 | 30950 | 30850 | 44 |
| 468 | 20240328 | 113200 | 3400481700 | 30900 | 30850 | 30900 | 30850 | 160 |
| 469 | 20240328 | 113100 | 3395540250 | 30850 | 30900 | 30900 | 30850 | 52 |
| 470 | 20240328 | 113000 | 3393933550 | 30900 | 30900 | 30900 | 30900 | 1 |
| 471 | 20240328 | 112900 | 3393902650 | 30900 | 30900 | 30900 | 30900 | 2 |
| 472 | 20240328 | 112800 | 3393840850 | 30900 | 30900 | 30900 | 30900 | 1270 |
| 473 | 20240328 | 112700 | 3354597850 | 30900 | 30900 | 30900 | 30900 | 315 |
| 474 | 20240328 | 112600 | 3344864350 | 30900 | 30950 | 30950 | 30900 | 22 |
| 475 | 20240328 | 112500 | 3344184500 | 30950 | 30900 | 30950 | 30900 | 214 |
| 476 | 20240328 | 112400 | 3337571200 | 30900 | 30900 | 30950 | 30900 | 189 |
| 477 | 20240328 | 112300 | 3331726100 | 30900 | 30950 | 30950 | 30900 | 179 |
| 478 | 20240328 | 112200 | 3326187100 | 30900 | 30900 | 30900 | 30900 | 34 |
| 479 | 20240328 | 112100 | 3325136500 | 30900 | 30900 | 30900 | 30900 | 257 |
| 480 | 20240328 | 112000 | 3317195200 | 30950 | 30950 | 30950 | 30950 | 941 |
| 481 | 20240328 | 111900 | 3288071250 | 30950 | 30950 | 30950 | 30950 | 55 |
| 482 | 20240328 | 111800 | 3286369000 | 31000 | 31000 | 31000 | 30950 | 427 |
| 483 | 20240328 | 111700 | 3273144000 | 31000 | 31000 | 31000 | 31000 | 105 |
| 484 | 20240328 | 111600 | 3269889000 | 30950 | 31000 | 31000 | 30950 | 19 |
| 485 | 20240328 | 111500 | 3269300900 | 31000 | 30950 | 31000 | 30950 | 596 |
| 486 | 20240328 | 111400 | 3250826950 | 30950 | 30950 | 31000 | 30950 | 141 |
| 487 | 20240328 | 111300 | 3246460600 | 30950 | 31000 | 31000 | 30950 | 382 |
| 488 | 20240328 | 111200 | 3234627100 | 31000 | 30950 | 31000 | 30950 | 26 |
| 489 | 20240328 | 111100 | 3233822350 | 30950 | 30950 | 30950 | 30950 | 8 |
| 490 | 20240328 | 111000 | 3233574750 | 30950 | 30950 | 30950 | 30950 | 10 |
| 491 | 20240328 | 110900 | 3233265250 | 30950 | 31000 | 31000 | 30950 | 237 |
| 492 | 20240328 | 110800 | 3225925050 | 31000 | 30950 | 31000 | 30950 | 899 |
| 493 | 20240328 | 110700 | 3198066850 | 31000 | 31000 | 31000 | 31000 | 44 |
| 494 | 20240328 | 110600 | 3196702850 | 31000 | 31000 | 31000 | 30950 | 149 |
| 495 | 20240328 | 110500 | 3192088850 | 31000 | 31000 | 31000 | 30950 | 100 |
| 496 | 20240328 | 110400 | 3188989900 | 31000 | 30950 | 31000 | 30950 | 183 |
| 497 | 20240328 | 110300 | 3183324550 | 30950 | 30950 | 30950 | 30950 | 1030 |
| 498 | 20240328 | 110200 | 3151446050 | 30950 | 31000 | 31000 | 30950 | 448 |
| 499 | 20240328 | 110100 | 3137563250 | 31000 | 31000 | 31000 | 30950 | 228 |
| 500 | 20240328 | 110000 | 3130496750 | 31000 | 30950 | 31000 | 30950 | 201 |
| 501 | 20240328 | 105900 | 3124273100 | 30950 | 30950 | 30950 | 30900 | 74 |
| 502 | 20240328 | 105800 | 3121982850 | 30950 | 30900 | 30950 | 30900 | 264 |
| 503 | 20240328 | 105700 | 3113815100 | 30950 | 30950 | 30950 | 30900 | 748 |
| 504 | 20240328 | 105600 | 3090669500 | 30900 | 30900 | 30950 | 30900 | 103 |
| 505 | 20240328 | 105500 | 3087486700 | 30950 | 30950 | 30950 | 30950 | 463 |
| 506 | 20240328 | 105400 | 3073156850 | 31000 | 30950 | 31000 | 30950 | 122 |
| 507 | 20240328 | 105300 | 3069380850 | 31000 | 30950 | 31000 | 30950 | 57 |
| 508 | 20240328 | 105200 | 3067616650 | 30950 | 30950 | 30950 | 30950 | 453 |
| 509 | 20240328 | 105100 | 3053596300 | 30950 | 30900 | 30950 | 30900 | 111 |
| 510 | 20240328 | 105000 | 3050164400 | 30900 | 30900 | 30950 | 30900 | 310 |
| 511 | 20240328 | 104900 | 3040582850 | 30900 | 30900 | 30900 | 30900 | 135 |
| 512 | 20240328 | 104800 | 3036411350 | 30900 | 30900 | 30900 | 30900 | 490 |
| 513 | 20240328 | 104700 | 3021270350 | 30850 | 30850 | 30850 | 30850 | 164 |
| 514 | 20240328 | 104600 | 3016210950 | 30900 | 30850 | 30900 | 30850 | 221 |
| 515 | 20240328 | 104500 | 3009393050 | 30850 | 30850 | 30850 | 30850 | 50 |
| 516 | 20240328 | 104400 | 3007850550 | 30900 | 30900 | 30900 | 30850 | 144 |
| 517 | 20240328 | 104300 | 3003407400 | 30900 | 30850 | 30900 | 30850 | 168 |
| 518 | 20240328 | 104200 | 2998222200 | 30850 | 30850 | 30850 | 30800 | 784 |
| 519 | 20240328 | 104100 | 2974046950 | 30850 | 30850 | 30850 | 30850 | 123 |
| 520 | 20240328 | 104000 | 2970252400 | 30850 | 30850 | 30850 | 30850 | 866 |
| 521 | 20240328 | 103900 | 2943536300 | 30850 | 30900 | 30900 | 30850 | 13 |
| 522 | 20240328 | 103800 | 2943134650 | 30900 | 30900 | 30900 | 30850 | 12 |
| 523 | 20240328 | 103700 | 2942764350 | 30850 | 30900 | 30900 | 30850 | 25 |
| 524 | 20240328 | 103600 | 2941992100 | 30900 | 30900 | 30950 | 30900 | 1072 |
| 525 | 20240328 | 103500 | 2908867250 | 30900 | 30950 | 30950 | 30900 | 388 |
| 526 | 20240328 | 103400 | 2896878000 | 30950 | 31000 | 31000 | 30950 | 213 |
| 527 | 20240328 | 103300 | 2890276400 | 31000 | 31000 | 31000 | 30950 | 1103 |
| 528 | 20240328 | 103200 | 2856132650 | 31000 | 31000 | 31050 | 31000 | 446 |
| 529 | 20240328 | 103100 | 2842303700 | 31000 | 31000 | 31000 | 30950 | 1632 |
| 530 | 20240328 | 103000 | 2791712200 | 30950 | 30950 | 30950 | 30950 | 87 |
| 531 | 20240328 | 102900 | 2789019550 | 30950 | 30950 | 30950 | 30900 | 264 |
| 532 | 20240328 | 102800 | 2780848850 | 30950 | 30900 | 30950 | 30900 | 47 |
| 533 | 20240328 | 102700 | 2779396050 | 30900 | 30950 | 30950 | 30900 | 750 |
| 534 | 20240328 | 102600 | 2756184800 | 30950 | 30900 | 30950 | 30900 | 933 |
| 535 | 20240328 | 102500 | 2727346650 | 30900 | 30850 | 30900 | 30850 | 13 |
| 536 | 20240328 | 102400 | 2726945450 | 30850 | 30850 | 30850 | 30850 | 21 |
| 537 | 20240328 | 102300 | 2726297600 | 30850 | 30800 | 30850 | 30800 | 410 |
| 538 | 20240328 | 102200 | 2713650600 | 30850 | 30850 | 30850 | 30850 | 166 |
| 539 | 20240328 | 102100 | 2708529500 | 30850 | 30850 | 30850 | 30850 | 3 |
| 540 | 20240328 | 102000 | 2708436950 | 30850 | 30800 | 30850 | 30800 | 340 |
| 541 | 20240328 | 101900 | 2697953550 | 30800 | 30850 | 30850 | 30800 | 20 |
| 542 | 20240328 | 101800 | 2697337050 | 30800 | 30850 | 30850 | 30800 | 51 |
| 543 | 20240328 | 101700 | 2695764200 | 30850 | 30800 | 30850 | 30800 | 175 |
| 544 | 20240328 | 101600 | 2690374050 | 30800 | 30800 | 30800 | 30800 | 95 |
| 545 | 20240328 | 101500 | 2687448050 | 30800 | 30800 | 30800 | 30800 | 188 |
| 546 | 20240328 | 101400 | 2681657650 | 30800 | 30850 | 30850 | 30800 | 24 |
| 547 | 20240328 | 101300 | 2680917400 | 30850 | 30850 | 30850 | 30850 | 386 |
| 548 | 20240328 | 101200 | 2669009300 | 30850 | 30750 | 30850 | 30750 | 651 |
| 549 | 20240328 | 101100 | 2648981100 | 30750 | 30800 | 30800 | 30750 | 300 |
| 550 | 20240328 | 101000 | 2639746100 | 30800 | 30800 | 30800 | 30800 | 430 |
| 551 | 20240328 | 100900 | 2626502100 | 30750 | 30750 | 30750 | 30750 | 0 |
| 552 | 20240328 | 100800 | 2626502100 | 30750 | 30750 | 30800 | 30750 | 206 |
| 553 | 20240328 | 100700 | 2620158800 | 30750 | 30800 | 30800 | 30750 | 272 |
| 554 | 20240328 | 100600 | 2611788650 | 30800 | 30750 | 30800 | 30750 | 311 |
| 555 | 20240328 | 100500 | 2602222650 | 30750 | 30750 | 30800 | 30750 | 401 |
| 556 | 20240328 | 100400 | 2589876350 | 30800 | 30850 | 30850 | 30800 | 611 |
| 557 | 20240328 | 100300 | 2571057250 | 30850 | 30850 | 30850 | 30800 | 1038 |
| 558 | 20240328 | 100200 | 2539059600 | 30900 | 30900 | 30900 | 30900 | 177 |
| 559 | 20240328 | 100100 | 2533590300 | 30850 | 30850 | 30850 | 30850 | 343 |
| 560 | 20240328 | 100000 | 2523008750 | 30850 | 30850 | 30900 | 30850 | 701 |
| 561 | 20240328 | 095900 | 2501382650 | 30850 | 30850 | 30850 | 30800 | 320 |
| 562 | 20240328 | 095800 | 2491515800 | 30850 | 30900 | 30900 | 30850 | 11 |
| 563 | 20240328 | 095700 | 2491176350 | 30900 | 30800 | 30900 | 30800 | 34 |
| 564 | 20240328 | 095600 | 2490129050 | 30900 | 30900 | 30900 | 30900 | 57 |
| 565 | 20240328 | 095500 | 2488367750 | 30800 | 30850 | 30900 | 30800 | 4331 |
| 566 | 20240328 | 095400 | 2354940100 | 30800 | 30850 | 30900 | 30800 | 2222 |
| 567 | 20240328 | 095300 | 2286404000 | 30900 | 30900 | 30900 | 30900 | 71 |
| 568 | 20240328 | 095200 | 2284210100 | 30900 | 30900 | 30900 | 30850 | 491 |
| 569 | 20240328 | 095100 | 2269044000 | 30900 | 30900 | 30900 | 30900 | 150 |
| 570 | 20240328 | 095000 | 2264409000 | 30900 | 30950 | 30950 | 30900 | 39 |
| 571 | 20240328 | 094900 | 2263203800 | 30950 | 30900 | 30950 | 30900 | 677 |
| 572 | 20240328 | 094800 | 2242284350 | 30900 | 30900 | 30950 | 30900 | 1432 |
| 573 | 20240328 | 094700 | 2198034900 | 30950 | 30900 | 30950 | 30900 | 257 |
| 574 | 20240328 | 094600 | 2190093050 | 30950 | 30950 | 30950 | 30950 | 350 |
| 575 | 20240328 | 094500 | 2179260550 | 30950 | 30950 | 30950 | 30950 | 201 |
| 576 | 20240328 | 094400 | 2173039600 | 31000 | 30950 | 31000 | 30950 | 608 |
| 577 | 20240328 | 094300 | 2154217300 | 30950 | 30900 | 31000 | 30900 | 763 |
| 578 | 20240328 | 094200 | 2130603200 | 30950 | 30950 | 30950 | 30950 | 130 |
| 579 | 20240328 | 094100 | 2126579700 | 30900 | 30900 | 30900 | 30900 | 204 |
| 580 | 20240328 | 094000 | 2120276100 | 30900 | 30900 | 30950 | 30900 | 185 |
| 581 | 20240328 | 093900 | 2114558350 | 30900 | 30900 | 30900 | 30900 | 178 |
| 582 | 20240328 | 093800 | 2109058150 | 30900 | 30900 | 30950 | 30900 | 411 |
| 583 | 20240328 | 093700 | 2096353200 | 30900 | 30950 | 30950 | 30900 | 955 |
| 584 | 20240328 | 093600 | 2066839500 | 30950 | 30950 | 30950 | 30900 | 490 |
| 585 | 20240328 | 093500 | 2051674050 | 30900 | 30950 | 31000 | 30900 | 1058 |
| 586 | 20240328 | 093400 | 2018925350 | 30950 | 30950 | 30950 | 30950 | 269 |
| 587 | 20240328 | 093300 | 2010599800 | 31000 | 31000 | 31000 | 30950 | 320 |
| 588 | 20240328 | 093200 | 2000681550 | 31000 | 30950 | 31000 | 30950 | 855 |
| 589 | 20240328 | 093100 | 1974182200 | 30950 | 30950 | 31000 | 30900 | 755 |
| 590 | 20240328 | 093000 | 1950813300 | 30950 | 30900 | 30950 | 30900 | 323 |
| 591 | 20240328 | 092900 | 1940822100 | 30900 | 30950 | 30950 | 30900 | 2017 |
| 592 | 20240328 | 092800 | 1878493500 | 30950 | 31000 | 31000 | 30950 | 1344 |
| 593 | 20240328 | 092700 | 1836892650 | 31000 | 31000 | 31000 | 30950 | 1932 |
| 594 | 20240328 | 092600 | 1777042350 | 31000 | 31050 | 31050 | 31000 | 978 |
| 595 | 20240328 | 092500 | 1746701750 | 31050 | 31050 | 31050 | 31000 | 1269 |
| 596 | 20240328 | 092400 | 1707319800 | 31050 | 31100 | 31100 | 31050 | 382 |
| 597 | 20240328 | 092300 | 1695450800 | 31100 | 31100 | 31150 | 31050 | 1282 |
| 598 | 20240328 | 092200 | 1655617300 | 31100 | 31100 | 31150 | 31100 | 337 |
| 599 | 20240328 | 092100 | 1645126400 | 31100 | 31100 | 31150 | 31050 | 592 |
| 600 | 20240328 | 092000 | 1626710850 | 31150 | 31100 | 31150 | 31050 | 1712 |
| 601 | 20240328 | 091900 | 1573514100 | 31100 | 31150 | 31150 | 31100 | 427 |
| 602 | 20240328 | 091800 | 1560228950 | 31150 | 31100 | 31150 | 31100 | 802 |
| 603 | 20240328 | 091700 | 1535260600 | 31100 | 31050 | 31100 | 31050 | 1331 |
| 604 | 20240328 | 091600 | 1493872200 | 31050 | 31050 | 31050 | 31050 | 1383 |
| 605 | 20240328 | 091500 | 1450930050 | 31050 | 31150 | 31150 | 31050 | 1718 |
| 606 | 20240328 | 091400 | 1397523250 | 31150 | 31200 | 31200 | 31150 | 1932 |
| 607 | 20240328 | 091300 | 1337303550 | 31150 | 31250 | 31250 | 31150 | 4501 |
| 608 | 20240328 | 091200 | 1196768850 | 31250 | 31200 | 31250 | 31150 | 4125 |
| 609 | 20240328 | 091100 | 1068055850 | 31200 | 31050 | 31200 | 31000 | 5510 |
| 610 | 20240328 | 091000 | 896582350 | 31050 | 31050 | 31100 | 31000 | 2385 |
| 611 | 20240328 | 090900 | 822564750 | 31100 | 31050 | 31100 | 31000 | 3379 |
| 612 | 20240328 | 090800 | 717622850 | 31050 | 30850 | 31100 | 30850 | 8717 |
| 613 | 20240328 | 090700 | 447464650 | 30850 | 30800 | 30900 | 30800 | 618 |
| 614 | 20240328 | 090600 | 428388300 | 30800 | 30850 | 30850 | 30800 | 1694 |
| 615 | 20240328 | 090500 | 376148200 | 30800 | 30850 | 30900 | 30800 | 930 |
| 616 | 20240328 | 090400 | 347478550 | 30850 | 30850 | 30900 | 30850 | 3467 |
| 617 | 20240328 | 090300 | 240450050 | 30850 | 30750 | 30850 | 30750 | 1177 |
| 618 | 20240328 | 090200 | 204164800 | 30750 | 30800 | 30850 | 30750 | 741 |
| 619 | 20240328 | 090100 | 181348450 | 30800 | 30900 | 30900 | 30800 | 2405 |
| 620 | 20240328 | 090000 | 107156300 | 30900 | 30800 | 30900 | 30800 | 3415 |