31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 3 | 20240328 | 184000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240328 | 183900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240328 | 183800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240328 | 183700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240328 | 183600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240328 | 183500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240328 | 183400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240328 | 183300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240328 | 183200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240328 | 183100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240328 | 183000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240328 | 182900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240328 | 182800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240328 | 182700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240328 | 182600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240328 | 182500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240328 | 182400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240328 | 182300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240328 | 182200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240328 | 182100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240328 | 182000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240328 | 181900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240328 | 181800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240328 | 181700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240328 | 181600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240328 | 181500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240328 | 181400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240328 | 181300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240328 | 181200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240328 | 181100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 33 | 20240328 | 181000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240328 | 180900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240328 | 180800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240328 | 180700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240328 | 180600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240328 | 180500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240328 | 180400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240328 | 180300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240328 | 180200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240328 | 180100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240328 | 180000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240328 | 175900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240328 | 175800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240328 | 175700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240328 | 175600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240328 | 175500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240328 | 175400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240328 | 175300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240328 | 175200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240328 | 175100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240328 | 175000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240328 | 174900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240328 | 174800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240328 | 174700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240328 | 174600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240328 | 174500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240328 | 174400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240328 | 174300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240328 | 174200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240328 | 174100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 63 | 20240328 | 174000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240328 | 173900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240328 | 173800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240328 | 173700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240328 | 173600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240328 | 173500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240328 | 173400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240328 | 173300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240328 | 173200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240328 | 173100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240328 | 173000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240328 | 172900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240328 | 172800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240328 | 172700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240328 | 172600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240328 | 172500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240328 | 172400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240328 | 172300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240328 | 172200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240328 | 172100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240328 | 172000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240328 | 171900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240328 | 171800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240328 | 171700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240328 | 171600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240328 | 171500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240328 | 171400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240328 | 171300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240328 | 171200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240328 | 171100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 93 | 20240328 | 171000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240328 | 170900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240328 | 170800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240328 | 170700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240328 | 170600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240328 | 170500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240328 | 170400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240328 | 170300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240328 | 170200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240328 | 170100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240328 | 170000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240328 | 165900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240328 | 165800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240328 | 165700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240328 | 165600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240328 | 165500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240328 | 165400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240328 | 165300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240328 | 165200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240328 | 165100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240328 | 165000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240328 | 164900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240328 | 164800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240328 | 164700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240328 | 164600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240328 | 164500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240328 | 164400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240328 | 164300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240328 | 164200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240328 | 164100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 123 | 20240328 | 164000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240328 | 163900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240328 | 163800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240328 | 163700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240328 | 163600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240328 | 163500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240328 | 163400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240328 | 163300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240328 | 163200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240328 | 163100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240328 | 163000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240328 | 162900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240328 | 162800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240328 | 162700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240328 | 162600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240328 | 162500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240328 | 162400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240328 | 162300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240328 | 162200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240328 | 162100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240328 | 162000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240328 | 161900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240328 | 161800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240328 | 161700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240328 | 161600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240328 | 161500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240328 | 161400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240328 | 161300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240328 | 161200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240328 | 161100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 153 | 20240328 | 161000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240328 | 160900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240328 | 160800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240328 | 160700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240328 | 160600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240328 | 160500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240328 | 160400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240328 | 160300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240328 | 160200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240328 | 160100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240328 | 160000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240328 | 155900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240328 | 155800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240328 | 155700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240328 | 155600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240328 | 155500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240328 | 155400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240328 | 155300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240328 | 155200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240328 | 155100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240328 | 155000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240328 | 154900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240328 | 154800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240328 | 154700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240328 | 154600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240328 | 154500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240328 | 154400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240328 | 154300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240328 | 154200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240328 | 154100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 183 | 20240328 | 154000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240328 | 153900 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240328 | 153800 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240328 | 153700 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240328 | 153600 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240328 | 153500 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240328 | 153400 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240328 | 153300 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240328 | 153200 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240328 | 153100 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240328 | 153000 | 5690454550 | 27850 | 27850 | 27850 | 27850 | 6180 |
| 194 | 20240328 | 152900 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240328 | 152800 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240328 | 152700 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240328 | 152600 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240328 | 152500 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240328 | 152400 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240328 | 152300 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240328 | 152200 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240328 | 152100 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240328 | 152000 | 5518341550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240328 | 151900 | 5518341550 | 27850 | 27850 | 27850 | 27800 | 517 |
| 205 | 20240328 | 151800 | 5503947900 | 27800 | 27800 | 27850 | 27800 | 408 |
| 206 | 20240328 | 151700 | 5492598700 | 27850 | 27850 | 27850 | 27800 | 523 |
| 207 | 20240328 | 151600 | 5478033200 | 27850 | 27800 | 27850 | 27800 | 151 |
| 208 | 20240328 | 151500 | 5473828200 | 27800 | 27850 | 27850 | 27800 | 5 |
| 209 | 20240328 | 151400 | 5473689100 | 27850 | 27850 | 27850 | 27800 | 129 |
| 210 | 20240328 | 151300 | 5470101000 | 27800 | 27800 | 27850 | 27800 | 354 |
| 211 | 20240328 | 151200 | 5460259400 | 27850 | 27850 | 27850 | 27850 | 24 |
| 212 | 20240328 | 151100 | 5459591000 | 27800 | 27850 | 27850 | 27800 | 1723 |
| 213 | 20240328 | 151000 | 5411685800 | 27800 | 27750 | 27800 | 27750 | 203 |
| 214 | 20240328 | 150900 | 5406042600 | 27750 | 27800 | 27850 | 27750 | 728 |
| 215 | 20240328 | 150800 | 5385826800 | 27850 | 27800 | 27850 | 27800 | 416 |
| 216 | 20240328 | 150700 | 5374261650 | 27800 | 27850 | 27850 | 27800 | 858 |
| 217 | 20240328 | 150600 | 5350407050 | 27850 | 27850 | 27850 | 27800 | 236 |
| 218 | 20240328 | 150500 | 5343840050 | 27800 | 27900 | 27900 | 27800 | 1313 |
| 219 | 20240328 | 150400 | 5307287950 | 27850 | 27800 | 27850 | 27800 | 1359 |
| 220 | 20240328 | 150300 | 5269439900 | 27800 | 27800 | 27800 | 27750 | 268 |
| 221 | 20240328 | 150200 | 5261989850 | 27800 | 27750 | 27800 | 27750 | 217 |
| 222 | 20240328 | 150100 | 5255957350 | 27750 | 27850 | 27850 | 27750 | 51 |
| 223 | 20240328 | 150000 | 5254539800 | 27800 | 27650 | 27800 | 27650 | 561 |
| 224 | 20240328 | 145900 | 5238980950 | 27700 | 27700 | 27750 | 27650 | 822 |
| 225 | 20240328 | 145800 | 5216227750 | 27700 | 27700 | 27800 | 27700 | 192 |
| 226 | 20240328 | 145700 | 5210908750 | 27800 | 27650 | 27800 | 27650 | 386 |
| 227 | 20240328 | 145600 | 5200212250 | 27750 | 27700 | 27750 | 27650 | 931 |
| 228 | 20240328 | 145500 | 5174429500 | 27750 | 27750 | 27750 | 27700 | 399 |
| 229 | 20240328 | 145400 | 5163376300 | 27700 | 27700 | 27850 | 27700 | 1380 |
| 230 | 20240328 | 145300 | 5125118650 | 27700 | 27750 | 27750 | 27700 | 987 |
| 231 | 20240328 | 145200 | 5097778600 | 27700 | 27700 | 27750 | 27700 | 143 |
| 232 | 20240328 | 145100 | 5093815700 | 27700 | 27650 | 27800 | 27650 | 873 |
| 233 | 20240328 | 145000 | 5069593150 | 27650 | 27650 | 27700 | 27650 | 724 |
| 234 | 20240328 | 144900 | 5049573900 | 27600 | 27650 | 27750 | 27600 | 737 |
| 235 | 20240328 | 144800 | 5029204300 | 27650 | 27650 | 27750 | 27650 | 419 |
| 236 | 20240328 | 144700 | 5017618150 | 27650 | 27700 | 27700 | 27600 | 856 |
| 237 | 20240328 | 144600 | 4993946700 | 27650 | 27650 | 27700 | 27650 | 762 |
| 238 | 20240328 | 144500 | 4972876500 | 27650 | 27700 | 27700 | 27650 | 522 |
| 239 | 20240328 | 144400 | 4958437650 | 27700 | 27700 | 27700 | 27650 | 624 |
| 240 | 20240328 | 144300 | 4941183150 | 27750 | 27750 | 27750 | 27650 | 369 |
| 241 | 20240328 | 144200 | 4930977550 | 27650 | 27700 | 27700 | 27650 | 442 |
| 242 | 20240328 | 144100 | 4918735550 | 27700 | 27650 | 27700 | 27650 | 913 |
| 243 | 20240328 | 144000 | 4893468350 | 27650 | 27700 | 27700 | 27650 | 452 |
| 244 | 20240328 | 143900 | 4880969400 | 27650 | 27750 | 27750 | 27650 | 498 |
| 245 | 20240328 | 143800 | 4867191850 | 27750 | 27700 | 27750 | 27700 | 383 |
| 246 | 20240328 | 143700 | 4856580600 | 27700 | 27700 | 27750 | 27650 | 1124 |
| 247 | 20240328 | 143600 | 4825415450 | 27700 | 27650 | 27700 | 27650 | 650 |
| 248 | 20240328 | 143500 | 4807413900 | 27650 | 27650 | 27750 | 27650 | 215 |
| 249 | 20240328 | 143400 | 4801458600 | 27700 | 27650 | 27700 | 27650 | 959 |
| 250 | 20240328 | 143300 | 4774910100 | 27650 | 27650 | 27700 | 27600 | 923 |
| 251 | 20240328 | 143200 | 4749377500 | 27600 | 27700 | 27700 | 27600 | 161 |
| 252 | 20240328 | 143100 | 4744927700 | 27650 | 27700 | 27700 | 27600 | 776 |
| 253 | 20240328 | 143000 | 4723463100 | 27600 | 27600 | 27650 | 27600 | 1917 |
| 254 | 20240328 | 142900 | 4670525600 | 27600 | 27650 | 27700 | 27600 | 2237 |
| 255 | 20240328 | 142800 | 4608759900 | 27650 | 27650 | 27700 | 27650 | 480 |
| 256 | 20240328 | 142700 | 4595486850 | 27650 | 27650 | 27750 | 27650 | 4430 |
| 257 | 20240328 | 142600 | 4472967750 | 27600 | 27600 | 27650 | 27600 | 1795 |
| 258 | 20240328 | 142500 | 4423424800 | 27600 | 27650 | 27650 | 27600 | 1015 |
| 259 | 20240328 | 142400 | 4395390950 | 27600 | 27600 | 27700 | 27600 | 556 |
| 260 | 20240328 | 142300 | 4380035650 | 27600 | 27600 | 27700 | 27600 | 1651 |
| 261 | 20240328 | 142200 | 4334422650 | 27600 | 27650 | 27650 | 27600 | 2226 |
| 262 | 20240328 | 142100 | 4272974100 | 27600 | 27650 | 27650 | 27600 | 510 |
| 263 | 20240328 | 142000 | 4258893750 | 27650 | 27650 | 27650 | 27600 | 789 |
| 264 | 20240328 | 141900 | 4237086400 | 27600 | 27650 | 27700 | 27600 | 2344 |
| 265 | 20240328 | 141800 | 4172297350 | 27600 | 27650 | 27700 | 27600 | 502 |
| 266 | 20240328 | 141700 | 4158439650 | 27650 | 27650 | 27700 | 27600 | 558 |
| 267 | 20240328 | 141600 | 4143030850 | 27650 | 27600 | 27700 | 27600 | 1202 |
| 268 | 20240328 | 141500 | 4109810650 | 27650 | 27600 | 27650 | 27600 | 606 |
| 269 | 20240328 | 141400 | 4093055000 | 27600 | 27650 | 27700 | 27600 | 5244 |
| 270 | 20240328 | 141300 | 3948256500 | 27650 | 27700 | 27700 | 27650 | 628 |
| 271 | 20240328 | 141200 | 3930883350 | 27650 | 27650 | 27700 | 27650 | 764 |
| 272 | 20240328 | 141100 | 3909758550 | 27650 | 27700 | 27700 | 27650 | 489 |
| 273 | 20240328 | 141000 | 3896230450 | 27650 | 27650 | 27700 | 27650 | 1098 |
| 274 | 20240328 | 140900 | 3865869150 | 27700 | 27650 | 27700 | 27650 | 916 |
| 275 | 20240328 | 140800 | 3840529800 | 27650 | 27700 | 27700 | 27650 | 356 |
| 276 | 20240328 | 140700 | 3830676550 | 27700 | 27700 | 27750 | 27650 | 236 |
| 277 | 20240328 | 140600 | 3824142300 | 27700 | 27650 | 27750 | 27650 | 841 |
| 278 | 20240328 | 140500 | 3800862950 | 27700 | 27650 | 27800 | 27650 | 1976 |
| 279 | 20240328 | 140400 | 3746099050 | 27650 | 27700 | 27750 | 27650 | 868 |
| 280 | 20240328 | 140300 | 3722068400 | 27650 | 27700 | 27700 | 27650 | 924 |
| 281 | 20240328 | 140200 | 3696483550 | 27700 | 27750 | 27750 | 27650 | 684 |
| 282 | 20240328 | 140100 | 3677543400 | 27750 | 27700 | 27750 | 27700 | 1108 |
| 283 | 20240328 | 140000 | 3646833950 | 27700 | 27750 | 27750 | 27700 | 948 |
| 284 | 20240328 | 135900 | 3620572600 | 27750 | 27700 | 27750 | 27700 | 410 |
| 285 | 20240328 | 135800 | 3609199900 | 27700 | 27700 | 27850 | 27700 | 788 |
| 286 | 20240328 | 135700 | 3587341500 | 27700 | 27700 | 27750 | 27700 | 1219 |
| 287 | 20240328 | 135600 | 3553564150 | 27700 | 27750 | 27750 | 27700 | 466 |
| 288 | 20240328 | 135500 | 3540652550 | 27750 | 27700 | 27750 | 27700 | 492 |
| 289 | 20240328 | 135400 | 3527015250 | 27700 | 27700 | 27850 | 27700 | 925 |
| 290 | 20240328 | 135300 | 3501360200 | 27750 | 27750 | 27800 | 27700 | 1305 |
| 291 | 20240328 | 135200 | 3465154900 | 27750 | 27750 | 27800 | 27750 | 886 |
| 292 | 20240328 | 135100 | 3440568250 | 27750 | 27750 | 27800 | 27750 | 486 |
| 293 | 20240328 | 135000 | 3427080900 | 27750 | 27800 | 27800 | 27750 | 832 |
| 294 | 20240328 | 134900 | 3403991600 | 27750 | 27850 | 27850 | 27750 | 1694 |
| 295 | 20240328 | 134800 | 3356920850 | 27800 | 27800 | 27850 | 27800 | 1237 |
| 296 | 20240328 | 134700 | 3322530700 | 27800 | 27800 | 27800 | 27800 | 727 |
| 297 | 20240328 | 134600 | 3302320100 | 27850 | 27800 | 27850 | 27800 | 366 |
| 298 | 20240328 | 134500 | 3292144200 | 27850 | 27800 | 27850 | 27800 | 211 |
| 299 | 20240328 | 134400 | 3286270900 | 27800 | 27900 | 27900 | 27800 | 4692 |
| 300 | 20240328 | 134300 | 3155803950 | 27850 | 27850 | 27900 | 27850 | 802 |
| 301 | 20240328 | 134200 | 3133465800 | 27900 | 27850 | 27900 | 27800 | 401 |
| 302 | 20240328 | 134100 | 3122298900 | 27850 | 27800 | 27900 | 27800 | 1259 |
| 303 | 20240328 | 134000 | 3087212300 | 27800 | 27850 | 27900 | 27800 | 1199 |
| 304 | 20240328 | 133900 | 3053820800 | 27850 | 27850 | 27900 | 27850 | 61 |
| 305 | 20240328 | 133800 | 3052121800 | 27900 | 27900 | 27900 | 27850 | 396 |
| 306 | 20240328 | 133700 | 3041084400 | 27900 | 27900 | 27900 | 27850 | 576 |
| 307 | 20240328 | 133600 | 3025036400 | 27850 | 27850 | 27900 | 27850 | 102 |
| 308 | 20240328 | 133500 | 3022195650 | 27850 | 27850 | 27900 | 27850 | 1141 |
| 309 | 20240328 | 133400 | 2990415550 | 27850 | 27900 | 27950 | 27850 | 813 |
| 310 | 20240328 | 133300 | 2967767800 | 27900 | 27850 | 27900 | 27850 | 97 |
| 311 | 20240328 | 133200 | 2965064400 | 27850 | 27900 | 27900 | 27850 | 271 |
| 312 | 20240328 | 133100 | 2957504750 | 27900 | 27900 | 27950 | 27900 | 419 |
| 313 | 20240328 | 133000 | 2945813200 | 27900 | 27900 | 27950 | 27900 | 53 |
| 314 | 20240328 | 132900 | 2944332850 | 27950 | 27950 | 27950 | 27900 | 325 |
| 315 | 20240328 | 132800 | 2935256950 | 27950 | 27850 | 27950 | 27850 | 739 |
| 316 | 20240328 | 132700 | 2914642250 | 27850 | 27900 | 27900 | 27850 | 304 |
| 317 | 20240328 | 132600 | 2906173750 | 27850 | 27850 | 27900 | 27850 | 354 |
| 318 | 20240328 | 132500 | 2896306850 | 27900 | 27850 | 27900 | 27850 | 235 |
| 319 | 20240328 | 132400 | 2889760850 | 27850 | 27850 | 27900 | 27850 | 276 |
| 320 | 20240328 | 132300 | 2882073550 | 27850 | 27850 | 27900 | 27850 | 170 |
| 321 | 20240328 | 132200 | 2877338750 | 27900 | 27850 | 27900 | 27850 | 1275 |
| 322 | 20240328 | 132100 | 2841829000 | 27900 | 27900 | 27900 | 27850 | 160 |
| 323 | 20240328 | 132000 | 2837371850 | 27850 | 27900 | 27900 | 27850 | 358 |
| 324 | 20240328 | 131900 | 2827396650 | 27850 | 27850 | 27900 | 27850 | 1270 |
| 325 | 20240328 | 131800 | 2792026950 | 27850 | 27850 | 27950 | 27850 | 112 |
| 326 | 20240328 | 131700 | 2788904300 | 27950 | 27900 | 27950 | 27850 | 455 |
| 327 | 20240328 | 131600 | 2776208950 | 27950 | 27850 | 27950 | 27850 | 200 |
| 328 | 20240328 | 131500 | 2770630050 | 27850 | 27900 | 27900 | 27850 | 466 |
| 329 | 20240328 | 131400 | 2757643350 | 27900 | 27900 | 27900 | 27850 | 64 |
| 330 | 20240328 | 131300 | 2755858350 | 27900 | 27900 | 27950 | 27900 | 181 |
| 331 | 20240328 | 131200 | 2750807650 | 27900 | 27850 | 27950 | 27850 | 420 |
| 332 | 20240328 | 131100 | 2739094500 | 27850 | 27900 | 27950 | 27850 | 351 |
| 333 | 20240328 | 131000 | 2729294100 | 27850 | 27950 | 27950 | 27850 | 270 |
| 334 | 20240328 | 130900 | 2721761150 | 27950 | 27900 | 27950 | 27850 | 734 |
| 335 | 20240328 | 130800 | 2701293050 | 27900 | 27950 | 27950 | 27900 | 104 |
| 336 | 20240328 | 130700 | 2698389950 | 27900 | 27950 | 28000 | 27900 | 354 |
| 337 | 20240328 | 130600 | 2688500000 | 27900 | 27900 | 27900 | 27900 | 375 |
| 338 | 20240328 | 130500 | 2678037500 | 27950 | 27900 | 27950 | 27900 | 64 |
| 339 | 20240328 | 130400 | 2676251750 | 27850 | 27900 | 27950 | 27850 | 220 |
| 340 | 20240328 | 130300 | 2670114900 | 27900 | 27900 | 27950 | 27850 | 413 |
| 341 | 20240328 | 130200 | 2658591550 | 27900 | 27950 | 27950 | 27900 | 59 |
| 342 | 20240328 | 130100 | 2656943650 | 27950 | 27950 | 27950 | 27900 | 134 |
| 343 | 20240328 | 130000 | 2653204750 | 27950 | 27950 | 27950 | 27900 | 159 |
| 344 | 20240328 | 125900 | 2648768450 | 27900 | 27900 | 27950 | 27850 | 279 |
| 345 | 20240328 | 125800 | 2640979700 | 27900 | 27900 | 27900 | 27850 | 288 |
| 346 | 20240328 | 125700 | 2632951000 | 27850 | 27900 | 27900 | 27850 | 208 |
| 347 | 20240328 | 125600 | 2627148150 | 27950 | 27900 | 27950 | 27900 | 310 |
| 348 | 20240328 | 125500 | 2618498400 | 27900 | 27950 | 27950 | 27900 | 216 |
| 349 | 20240328 | 125400 | 2612471950 | 27950 | 27900 | 27950 | 27900 | 39 |
| 350 | 20240328 | 125300 | 2611382000 | 27900 | 27950 | 28000 | 27900 | 180 |
| 351 | 20240328 | 125200 | 2606359500 | 27900 | 27900 | 27950 | 27900 | 175 |
| 352 | 20240328 | 125100 | 2601474500 | 27900 | 27900 | 27950 | 27900 | 56 |
| 353 | 20240328 | 125000 | 2599910750 | 27900 | 27950 | 27950 | 27900 | 315 |
| 354 | 20240328 | 124900 | 2591116800 | 27900 | 27900 | 27950 | 27900 | 265 |
| 355 | 20240328 | 124800 | 2583721150 | 27900 | 27900 | 27950 | 27850 | 734 |
| 356 | 20240328 | 124700 | 2563243350 | 27950 | 28000 | 28000 | 27900 | 251 |
| 357 | 20240328 | 124600 | 2556238350 | 27950 | 27950 | 27950 | 27900 | 387 |
| 358 | 20240328 | 124500 | 2545427400 | 27900 | 27900 | 27950 | 27900 | 322 |
| 359 | 20240328 | 124400 | 2536443300 | 27900 | 27950 | 27950 | 27900 | 438 |
| 360 | 20240328 | 124300 | 2524221500 | 27900 | 27900 | 27950 | 27900 | 73 |
| 361 | 20240328 | 124200 | 2522184050 | 27900 | 27950 | 27950 | 27900 | 161 |
| 362 | 20240328 | 124100 | 2517690850 | 27900 | 27900 | 27950 | 27900 | 365 |
| 363 | 20240328 | 124000 | 2507506950 | 27900 | 27950 | 27950 | 27900 | 41 |
| 364 | 20240328 | 123900 | 2506362250 | 27950 | 27900 | 27950 | 27900 | 247 |
| 365 | 20240328 | 123800 | 2499464200 | 27900 | 27900 | 27950 | 27900 | 105 |
| 366 | 20240328 | 123700 | 2496534350 | 27950 | 27900 | 27950 | 27900 | 992 |
| 367 | 20240328 | 123600 | 2468855350 | 27950 | 27900 | 27950 | 27900 | 254 |
| 368 | 20240328 | 123500 | 2461767350 | 27900 | 27950 | 27950 | 27900 | 29 |
| 369 | 20240328 | 123400 | 2460957200 | 27950 | 27900 | 27950 | 27900 | 284 |
| 370 | 20240328 | 123300 | 2453029900 | 27950 | 27900 | 27950 | 27900 | 799 |
| 371 | 20240328 | 123200 | 2430705900 | 27900 | 27900 | 27950 | 27850 | 1188 |
| 372 | 20240328 | 123100 | 2397579100 | 27900 | 27900 | 27950 | 27900 | 405 |
| 373 | 20240328 | 123000 | 2386277250 | 27950 | 27900 | 27950 | 27900 | 161 |
| 374 | 20240328 | 122900 | 2381785150 | 27900 | 27850 | 27900 | 27850 | 224 |
| 375 | 20240328 | 122800 | 2375536900 | 27850 | 27900 | 27900 | 27850 | 771 |
| 376 | 20240328 | 122700 | 2354030350 | 27950 | 27900 | 27950 | 27900 | 105 |
| 377 | 20240328 | 122600 | 2351100550 | 27950 | 27950 | 27950 | 27900 | 84 |
| 378 | 20240328 | 122500 | 2348754950 | 27900 | 27900 | 27950 | 27900 | 410 |
| 379 | 20240328 | 122400 | 2337315900 | 27900 | 27900 | 27950 | 27900 | 558 |
| 380 | 20240328 | 122300 | 2321745950 | 27900 | 27900 | 27950 | 27900 | 47 |
| 381 | 20240328 | 122200 | 2320434400 | 27900 | 27900 | 27950 | 27900 | 317 |
| 382 | 20240328 | 122100 | 2311590050 | 27900 | 27950 | 27950 | 27900 | 164 |
| 383 | 20240328 | 122000 | 2307012700 | 27900 | 27850 | 27950 | 27850 | 192 |
| 384 | 20240328 | 121900 | 2301656550 | 27900 | 27850 | 27900 | 27850 | 387 |
| 385 | 20240328 | 121800 | 2290877150 | 27900 | 27850 | 27900 | 27850 | 191 |
| 386 | 20240328 | 121700 | 2285554950 | 27850 | 27850 | 27900 | 27850 | 24 |
| 387 | 20240328 | 121600 | 2284886200 | 27850 | 27900 | 27900 | 27850 | 235 |
| 388 | 20240328 | 121500 | 2278340400 | 27850 | 27850 | 27900 | 27850 | 204 |
| 389 | 20240328 | 121400 | 2272657700 | 27900 | 27900 | 27900 | 27900 | 61 |
| 390 | 20240328 | 121300 | 2270955800 | 27850 | 27900 | 27900 | 27850 | 286 |
| 391 | 20240328 | 121200 | 2262982800 | 27900 | 27900 | 27900 | 27850 | 263 |
| 392 | 20240328 | 121100 | 2255658100 | 27900 | 27950 | 27950 | 27900 | 99 |
| 393 | 20240328 | 121000 | 2252894900 | 27900 | 27900 | 27900 | 27850 | 370 |
| 394 | 20240328 | 120900 | 2242578050 | 27900 | 27950 | 27950 | 27900 | 59 |
| 395 | 20240328 | 120800 | 2240930900 | 27900 | 27900 | 27900 | 27900 | 197 |
| 396 | 20240328 | 120700 | 2235434600 | 27900 | 27850 | 27900 | 27850 | 161 |
| 397 | 20240328 | 120600 | 2230948050 | 27900 | 27850 | 27900 | 27850 | 444 |
| 398 | 20240328 | 120500 | 2218573250 | 27850 | 27900 | 27900 | 27850 | 131 |
| 399 | 20240328 | 120400 | 2214924100 | 27900 | 27850 | 27900 | 27850 | 150 |
| 400 | 20240328 | 120300 | 2210745650 | 27900 | 27900 | 27900 | 27850 | 300 |
| 401 | 20240328 | 120200 | 2202384300 | 27900 | 27950 | 27950 | 27900 | 132 |
| 402 | 20240328 | 120100 | 2198700700 | 27900 | 27900 | 27900 | 27850 | 112 |
| 403 | 20240328 | 120000 | 2195576900 | 27900 | 27900 | 27900 | 27850 | 470 |
| 404 | 20240328 | 115900 | 2182482200 | 27900 | 27950 | 27950 | 27900 | 181 |
| 405 | 20240328 | 115800 | 2177432250 | 27950 | 27900 | 27950 | 27900 | 67 |
| 406 | 20240328 | 115700 | 2175562000 | 27950 | 27900 | 27950 | 27900 | 284 |
| 407 | 20240328 | 115600 | 2167638250 | 27950 | 27900 | 27950 | 27900 | 177 |
| 408 | 20240328 | 115500 | 2162698050 | 27900 | 27850 | 27900 | 27850 | 780 |
| 409 | 20240328 | 115400 | 2140936150 | 27900 | 27900 | 27900 | 27850 | 315 |
| 410 | 20240328 | 115300 | 2132154350 | 27850 | 27900 | 27900 | 27850 | 361 |
| 411 | 20240328 | 115200 | 2122099300 | 27900 | 27900 | 27900 | 27850 | 35 |
| 412 | 20240328 | 115100 | 2121123050 | 27900 | 27850 | 27900 | 27850 | 194 |
| 413 | 20240328 | 115000 | 2115716450 | 27850 | 27900 | 27900 | 27850 | 440 |
| 414 | 20240328 | 114900 | 2103455550 | 27900 | 27900 | 27900 | 27900 | 8 |
| 415 | 20240328 | 114800 | 2103232350 | 27900 | 27850 | 27900 | 27850 | 167 |
| 416 | 20240328 | 114700 | 2098579600 | 27900 | 27850 | 27900 | 27850 | 267 |
| 417 | 20240328 | 114600 | 2091142500 | 27850 | 27900 | 27900 | 27850 | 121 |
| 418 | 20240328 | 114500 | 2087770950 | 27900 | 27900 | 27900 | 27850 | 196 |
| 419 | 20240328 | 114400 | 2082308100 | 27900 | 27900 | 27900 | 27850 | 335 |
| 420 | 20240328 | 114300 | 2072963050 | 27900 | 27950 | 27950 | 27900 | 141 |
| 421 | 20240328 | 114200 | 2069027400 | 27900 | 27900 | 27950 | 27900 | 138 |
| 422 | 20240328 | 114100 | 2065177100 | 27950 | 27950 | 27950 | 27900 | 427 |
| 423 | 20240328 | 114000 | 2053260950 | 27900 | 27950 | 27950 | 27900 | 151 |
| 424 | 20240328 | 113900 | 2049046800 | 27950 | 27900 | 27950 | 27900 | 136 |
| 425 | 20240328 | 113800 | 2045252350 | 27900 | 27850 | 27950 | 27850 | 294 |
| 426 | 20240328 | 113700 | 2037049750 | 27900 | 27850 | 27900 | 27850 | 128 |
| 427 | 20240328 | 113600 | 2033483550 | 27900 | 27850 | 27950 | 27850 | 193 |
| 428 | 20240328 | 113500 | 2028099500 | 27900 | 27900 | 27900 | 27850 | 1174 |
| 429 | 20240328 | 113400 | 1995344950 | 27900 | 27950 | 27950 | 27900 | 1030 |
| 430 | 20240328 | 113300 | 1966607050 | 27900 | 27900 | 27950 | 27900 | 314 |
| 431 | 20240328 | 113200 | 1957845450 | 27900 | 27900 | 27950 | 27900 | 743 |
| 432 | 20240328 | 113100 | 1937112700 | 27900 | 27950 | 27950 | 27900 | 373 |
| 433 | 20240328 | 113000 | 1926701900 | 27950 | 27950 | 28000 | 27900 | 1492 |
| 434 | 20240328 | 112900 | 1885013850 | 27950 | 28000 | 28000 | 27950 | 131 |
| 435 | 20240328 | 112800 | 1881351650 | 27950 | 27950 | 28000 | 27900 | 703 |
| 436 | 20240328 | 112700 | 1861702800 | 27950 | 27950 | 27950 | 27950 | 115 |
| 437 | 20240328 | 112600 | 1858488550 | 28000 | 27950 | 28000 | 27950 | 233 |
| 438 | 20240328 | 112500 | 1851970050 | 27950 | 27950 | 28000 | 27950 | 313 |
| 439 | 20240328 | 112400 | 1843221100 | 27950 | 28000 | 28000 | 27950 | 60 |
| 440 | 20240328 | 112300 | 1841543300 | 27950 | 28000 | 28000 | 27950 | 362 |
| 441 | 20240328 | 112200 | 1831425200 | 28000 | 27950 | 28000 | 27950 | 353 |
| 442 | 20240328 | 112100 | 1821558400 | 28000 | 27950 | 28000 | 27950 | 103 |
| 443 | 20240328 | 112000 | 1818676400 | 27950 | 27950 | 27950 | 27950 | 132 |
| 444 | 20240328 | 111900 | 1814987000 | 28000 | 28000 | 28000 | 27950 | 243 |
| 445 | 20240328 | 111800 | 1808194850 | 27950 | 28000 | 28000 | 27950 | 196 |
| 446 | 20240328 | 111700 | 1802712450 | 27950 | 28000 | 28000 | 27950 | 353 |
| 447 | 20240328 | 111600 | 1792840800 | 27950 | 28000 | 28000 | 27950 | 247 |
| 448 | 20240328 | 111500 | 1785936950 | 27950 | 27950 | 28000 | 27950 | 176 |
| 449 | 20240328 | 111400 | 1781016900 | 28000 | 28000 | 28000 | 27950 | 361 |
| 450 | 20240328 | 111300 | 1770925850 | 27950 | 28000 | 28000 | 27950 | 99 |
| 451 | 20240328 | 111200 | 1768157350 | 27950 | 27950 | 28000 | 27950 | 351 |
| 452 | 20240328 | 111100 | 1758342550 | 28000 | 28000 | 28000 | 27950 | 181 |
| 453 | 20240328 | 111000 | 1753283250 | 27950 | 27950 | 28000 | 27950 | 63 |
| 454 | 20240328 | 110900 | 1751521650 | 27950 | 27950 | 28000 | 27950 | 345 |
| 455 | 20240328 | 110800 | 1741878750 | 28000 | 28000 | 28000 | 27950 | 121 |
| 456 | 20240328 | 110700 | 1738495950 | 27950 | 28000 | 28000 | 27950 | 132 |
| 457 | 20240328 | 110600 | 1734805000 | 27950 | 28000 | 28000 | 27950 | 609 |
| 458 | 20240328 | 110500 | 1717780550 | 27950 | 28000 | 28000 | 27950 | 149 |
| 459 | 20240328 | 110400 | 1713615600 | 28000 | 27950 | 28000 | 27950 | 195 |
| 460 | 20240328 | 110300 | 1708162800 | 27950 | 28000 | 28000 | 27950 | 340 |
| 461 | 20240328 | 110200 | 1698658450 | 28000 | 28000 | 28000 | 27950 | 237 |
| 462 | 20240328 | 110100 | 1692028250 | 27950 | 27950 | 28000 | 27950 | 46 |
| 463 | 20240328 | 110000 | 1690742050 | 28000 | 27950 | 28000 | 27950 | 432 |
| 464 | 20240328 | 105900 | 1678666400 | 27950 | 27950 | 28000 | 27950 | 269 |
| 465 | 20240328 | 105800 | 1671145250 | 27950 | 27950 | 28000 | 27950 | 140 |
| 466 | 20240328 | 105700 | 1667231350 | 27950 | 28000 | 28000 | 27950 | 1858 |
| 467 | 20240328 | 105600 | 1615212450 | 28000 | 28000 | 28050 | 28000 | 246 |
| 468 | 20240328 | 105500 | 1608323250 | 28000 | 28000 | 28050 | 28000 | 373 |
| 469 | 20240328 | 105400 | 1597876600 | 28000 | 28000 | 28050 | 28000 | 120 |
| 470 | 20240328 | 105300 | 1594516500 | 28050 | 28000 | 28050 | 28000 | 502 |
| 471 | 20240328 | 105200 | 1580459850 | 28050 | 28000 | 28050 | 27950 | 384 |
| 472 | 20240328 | 105100 | 1569707550 | 27950 | 28000 | 28000 | 27950 | 337 |
| 473 | 20240328 | 105000 | 1560282650 | 28000 | 27950 | 28000 | 27950 | 398 |
| 474 | 20240328 | 104900 | 1549152150 | 28000 | 28000 | 28000 | 28000 | 4 |
| 475 | 20240328 | 104800 | 1549040150 | 28000 | 28000 | 28000 | 27950 | 403 |
| 476 | 20240328 | 104700 | 1537768850 | 28000 | 27950 | 28000 | 27950 | 373 |
| 477 | 20240328 | 104600 | 1527340950 | 27950 | 27950 | 28000 | 27950 | 179 |
| 478 | 20240328 | 104500 | 1522334150 | 27950 | 28050 | 28050 | 27950 | 1655 |
| 479 | 20240328 | 104400 | 1475994000 | 28050 | 28050 | 28050 | 28000 | 297 |
| 480 | 20240328 | 104300 | 1467674500 | 28000 | 28050 | 28050 | 28000 | 1273 |
| 481 | 20240328 | 104200 | 1431982300 | 28050 | 28000 | 28050 | 28000 | 267 |
| 482 | 20240328 | 104100 | 1424505550 | 28000 | 28050 | 28050 | 28000 | 182 |
| 483 | 20240328 | 104000 | 1419409350 | 28000 | 28050 | 28050 | 28000 | 255 |
| 484 | 20240328 | 103900 | 1412268700 | 28050 | 28000 | 28050 | 28000 | 322 |
| 485 | 20240328 | 103800 | 1403249000 | 28050 | 28000 | 28050 | 28000 | 254 |
| 486 | 20240328 | 103700 | 1396136850 | 28000 | 28050 | 28050 | 28000 | 324 |
| 487 | 20240328 | 103600 | 1387062050 | 28000 | 28000 | 28000 | 28000 | 706 |
| 488 | 20240328 | 103500 | 1367294050 | 28000 | 28000 | 28050 | 28000 | 423 |
| 489 | 20240328 | 103400 | 1355449000 | 28000 | 28000 | 28000 | 28000 | 240 |
| 490 | 20240328 | 103300 | 1348729000 | 28050 | 28050 | 28050 | 28050 | 25 |
| 491 | 20240328 | 103200 | 1348027750 | 28000 | 28050 | 28050 | 28000 | 245 |
| 492 | 20240328 | 103100 | 1341166700 | 28050 | 28050 | 28100 | 28050 | 539 |
| 493 | 20240328 | 103000 | 1326047600 | 28050 | 28050 | 28050 | 28050 | 108 |
| 494 | 20240328 | 102900 | 1323018200 | 28100 | 28050 | 28100 | 28050 | 228 |
| 495 | 20240328 | 102800 | 1316622550 | 28050 | 28100 | 28100 | 28050 | 426 |
| 496 | 20240328 | 102700 | 1304673150 | 28050 | 28050 | 28050 | 28000 | 228 |
| 497 | 20240328 | 102600 | 1298281600 | 28050 | 28000 | 28050 | 28000 | 373 |
| 498 | 20240328 | 102500 | 1287824200 | 28050 | 28000 | 28050 | 28000 | 407 |
| 499 | 20240328 | 102400 | 1276425000 | 28050 | 28100 | 28100 | 28000 | 70 |
| 500 | 20240328 | 102300 | 1274462150 | 28050 | 28050 | 28050 | 28050 | 263 |
| 501 | 20240328 | 102200 | 1267085000 | 28050 | 28050 | 28100 | 28050 | 309 |
| 502 | 20240328 | 102100 | 1258417350 | 28050 | 28100 | 28100 | 28050 | 459 |
| 503 | 20240328 | 102000 | 1245539950 | 28100 | 28050 | 28100 | 28050 | 138 |
| 504 | 20240328 | 101900 | 1241668950 | 28100 | 28050 | 28100 | 28050 | 371 |
| 505 | 20240328 | 101800 | 1231261450 | 28050 | 28050 | 28100 | 28050 | 244 |
| 506 | 20240328 | 101700 | 1224417050 | 28050 | 28050 | 28100 | 28050 | 124 |
| 507 | 20240328 | 101600 | 1220938750 | 28050 | 28050 | 28050 | 28000 | 374 |
| 508 | 20240328 | 101500 | 1210448400 | 28050 | 28050 | 28100 | 28050 | 268 |
| 509 | 20240328 | 101400 | 1202930950 | 28050 | 28050 | 28100 | 28050 | 535 |
| 510 | 20240328 | 101300 | 1187918050 | 28050 | 28050 | 28100 | 28050 | 167 |
| 511 | 20240328 | 101200 | 1183233500 | 28050 | 28050 | 28050 | 28050 | 366 |
| 512 | 20240328 | 101100 | 1172967200 | 28100 | 28000 | 28100 | 28000 | 377 |
| 513 | 20240328 | 101000 | 1162393150 | 28000 | 28000 | 28050 | 28000 | 186 |
| 514 | 20240328 | 100900 | 1157181950 | 28050 | 28000 | 28050 | 28000 | 217 |
| 515 | 20240328 | 100800 | 1151100850 | 28050 | 28050 | 28050 | 28000 | 716 |
| 516 | 20240328 | 100700 | 1131038100 | 28000 | 28050 | 28050 | 28000 | 153 |
| 517 | 20240328 | 100600 | 1126752400 | 28000 | 28050 | 28100 | 28000 | 475 |
| 518 | 20240328 | 100500 | 1113438900 | 28000 | 28000 | 28050 | 28000 | 488 |
| 519 | 20240328 | 100400 | 1099758300 | 28000 | 28050 | 28050 | 28000 | 127 |
| 520 | 20240328 | 100300 | 1096201750 | 28050 | 28050 | 28050 | 28000 | 1014 |
| 521 | 20240328 | 100200 | 1067778950 | 28100 | 28100 | 28100 | 28000 | 3860 |
| 522 | 20240328 | 100100 | 959505200 | 28050 | 28100 | 28150 | 28050 | 351 |
| 523 | 20240328 | 100000 | 949654100 | 28050 | 28100 | 28100 | 28050 | 11106 |
| 524 | 20240328 | 095900 | 637576650 | 28150 | 28150 | 28200 | 28100 | 849 |
| 525 | 20240328 | 095800 | 613677000 | 28150 | 28100 | 28150 | 28100 | 652 |
| 526 | 20240328 | 095700 | 595329200 | 28100 | 28100 | 28150 | 28100 | 292 |
| 527 | 20240328 | 095600 | 587122950 | 28100 | 28150 | 28150 | 28100 | 137 |
| 528 | 20240328 | 095500 | 583272200 | 28150 | 28100 | 28150 | 28100 | 374 |
| 529 | 20240328 | 095400 | 572758550 | 28100 | 28150 | 28150 | 28100 | 3598 |
| 530 | 20240328 | 095300 | 471475900 | 28200 | 28200 | 28250 | 28150 | 730 |
| 531 | 20240328 | 095200 | 450893950 | 28200 | 28200 | 28200 | 28150 | 254 |
| 532 | 20240328 | 095100 | 443741500 | 28200 | 28150 | 28200 | 28150 | 110 |
| 533 | 20240328 | 095000 | 440640450 | 28150 | 28250 | 28250 | 28150 | 1919 |
| 534 | 20240328 | 094900 | 386524350 | 28200 | 28200 | 28250 | 28200 | 270 |
| 535 | 20240328 | 094800 | 378908200 | 28200 | 28200 | 28250 | 28200 | 310 |
| 536 | 20240328 | 094700 | 370164000 | 28250 | 28200 | 28250 | 28200 | 550 |
| 537 | 20240328 | 094600 | 354649650 | 28200 | 28200 | 28200 | 28200 | 15 |
| 538 | 20240328 | 094500 | 354226650 | 28250 | 28250 | 28250 | 28200 | 1114 |
| 539 | 20240328 | 094400 | 322762200 | 28300 | 28250 | 28300 | 28250 | 114 |
| 540 | 20240328 | 094300 | 319541450 | 28250 | 28250 | 28300 | 28250 | 47 |
| 541 | 20240328 | 094200 | 318211700 | 28300 | 28250 | 28300 | 28250 | 194 |
| 542 | 20240328 | 094100 | 312728500 | 28250 | 28250 | 28300 | 28250 | 170 |
| 543 | 20240328 | 094000 | 307924650 | 28250 | 28300 | 28300 | 28250 | 112 |
| 544 | 20240328 | 093900 | 304757300 | 28300 | 28300 | 28300 | 28300 | 46 |
| 545 | 20240328 | 093800 | 303455500 | 28300 | 28300 | 28300 | 28250 | 5 |
| 546 | 20240328 | 093700 | 303314050 | 28300 | 28250 | 28300 | 28250 | 78 |
| 547 | 20240328 | 093600 | 301107550 | 28300 | 28300 | 28300 | 28300 | 83 |
| 548 | 20240328 | 093500 | 298758650 | 28300 | 28300 | 28300 | 28250 | 359 |
| 549 | 20240328 | 093400 | 288606000 | 28250 | 28300 | 28300 | 28250 | 3 |
| 550 | 20240328 | 093300 | 288521200 | 28300 | 28300 | 28300 | 28250 | 129 |
| 551 | 20240328 | 093200 | 284875500 | 28250 | 28250 | 28300 | 28250 | 209 |
| 552 | 20240328 | 093100 | 278969600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 553 | 20240328 | 093000 | 278969600 | 28300 | 28300 | 28300 | 28300 | 1 |
| 554 | 20240328 | 092900 | 278941300 | 28250 | 28250 | 28250 | 28250 | 5 |
| 555 | 20240328 | 092800 | 278800050 | 28300 | 28300 | 28300 | 28300 | 3 |
| 556 | 20240328 | 092700 | 278715150 | 28300 | 28250 | 28300 | 28250 | 2 |
| 557 | 20240328 | 092600 | 278658600 | 28300 | 28250 | 28300 | 28250 | 812 |
| 558 | 20240328 | 092500 | 255719400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 559 | 20240328 | 092400 | 255719400 | 28200 | 28250 | 28250 | 28200 | 112 |
| 560 | 20240328 | 092300 | 252555450 | 28200 | 28250 | 28250 | 28200 | 22 |
| 561 | 20240328 | 092200 | 251934000 | 28200 | 28200 | 28200 | 28200 | 5 |
| 562 | 20240328 | 092100 | 251793000 | 28250 | 28250 | 28250 | 28250 | 30 |
| 563 | 20240328 | 092000 | 250945500 | 28250 | 28250 | 28250 | 28250 | 34 |
| 564 | 20240328 | 091900 | 249985000 | 28200 | 28250 | 28250 | 28200 | 13 |
| 565 | 20240328 | 091800 | 249617800 | 28250 | 28250 | 28250 | 28250 | 1001 |
| 566 | 20240328 | 091700 | 221339550 | 28250 | 28200 | 28250 | 28200 | 55 |
| 567 | 20240328 | 091600 | 219787250 | 28200 | 28200 | 28250 | 28150 | 91 |
| 568 | 20240328 | 091500 | 217222850 | 28250 | 28200 | 28250 | 28150 | 245 |
| 569 | 20240328 | 091400 | 210313700 | 28200 | 28200 | 28200 | 28200 | 349 |
| 570 | 20240328 | 091300 | 200471900 | 28150 | 28200 | 28200 | 28150 | 1034 |
| 571 | 20240328 | 091200 | 171322350 | 28200 | 28250 | 28250 | 28200 | 7 |
| 572 | 20240328 | 091100 | 171124650 | 28250 | 28250 | 28250 | 28250 | 50 |
| 573 | 20240328 | 091000 | 169712150 | 28250 | 28200 | 28250 | 28200 | 166 |
| 574 | 20240328 | 090900 | 165025800 | 28200 | 28200 | 28200 | 28200 | 532 |
| 575 | 20240328 | 090800 | 150023400 | 28200 | 28200 | 28200 | 28200 | 78 |
| 576 | 20240328 | 090700 | 147823800 | 28150 | 28200 | 28200 | 28150 | 1131 |
| 577 | 20240328 | 090600 | 115971600 | 28200 | 28250 | 28300 | 28200 | 76 |
| 578 | 20240328 | 090500 | 113825250 | 28200 | 28300 | 28350 | 28200 | 959 |
| 579 | 20240328 | 090400 | 86692650 | 28250 | 28150 | 28250 | 28150 | 504 |
| 580 | 20240328 | 090300 | 72465250 | 28150 | 28150 | 28150 | 28100 | 1260 |
| 581 | 20240328 | 090200 | 36996300 | 28150 | 28100 | 28150 | 28100 | 191 |
| 582 | 20240328 | 090100 | 31622000 | 28100 | 28150 | 28250 | 28100 | 506 |
| 583 | 20240328 | 090000 | 17369450 | 28150 | 28200 | 28250 | 28150 | 616 |