33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 3 | 20240329 | 191200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240329 | 191100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240329 | 191000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240329 | 190900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240329 | 190800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240329 | 190700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240329 | 190600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240329 | 190500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240329 | 190400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240329 | 190300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240329 | 190200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240329 | 190100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240329 | 190000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240329 | 185900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240329 | 185800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240329 | 185700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240329 | 185600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240329 | 185500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240329 | 185400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240329 | 185300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240329 | 185200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240329 | 185100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240329 | 185000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240329 | 184900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240329 | 184800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240329 | 184700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240329 | 184600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240329 | 184500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240329 | 184400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240329 | 184300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 33 | 20240329 | 184200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240329 | 184100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240329 | 184000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240329 | 183900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240329 | 183800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240329 | 183700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240329 | 183600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240329 | 183500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240329 | 183400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240329 | 183300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240329 | 183200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240329 | 183100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240329 | 183000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240329 | 182900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240329 | 182800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240329 | 182700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240329 | 182600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240329 | 182500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240329 | 182400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240329 | 182300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240329 | 182200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240329 | 182100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240329 | 182000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240329 | 181900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240329 | 181800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240329 | 181700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240329 | 181600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240329 | 181500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240329 | 181400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240329 | 181300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 63 | 20240329 | 181200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240329 | 181100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240329 | 181000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240329 | 180900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240329 | 180800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240329 | 180700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240329 | 180600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240329 | 180500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240329 | 180400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240329 | 180300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240329 | 180200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240329 | 180100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240329 | 180000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240329 | 175900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240329 | 175800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240329 | 175700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240329 | 175600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240329 | 175500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240329 | 175400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240329 | 175300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240329 | 175200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240329 | 175100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240329 | 175000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240329 | 174900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240329 | 174800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240329 | 174700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240329 | 174600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240329 | 174500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240329 | 174400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240329 | 174300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 93 | 20240329 | 174200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240329 | 174100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240329 | 174000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240329 | 173900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240329 | 173800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240329 | 173700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240329 | 173600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240329 | 173500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240329 | 173400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240329 | 173300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240329 | 173200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240329 | 173100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240329 | 173000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240329 | 172900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240329 | 172800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240329 | 172700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240329 | 172600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240329 | 172500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240329 | 172400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240329 | 172300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240329 | 172200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240329 | 172100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240329 | 172000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240329 | 171900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240329 | 171800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240329 | 171700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240329 | 171600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240329 | 171500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240329 | 171400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240329 | 171300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 123 | 20240329 | 171200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240329 | 171100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240329 | 171000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240329 | 170900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240329 | 170800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240329 | 170700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240329 | 170600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240329 | 170500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240329 | 170400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240329 | 170300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240329 | 170200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240329 | 170100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240329 | 170000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240329 | 165900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240329 | 165800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240329 | 165700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240329 | 165600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240329 | 165500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240329 | 165400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240329 | 165300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240329 | 165200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240329 | 165100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240329 | 165000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240329 | 164900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240329 | 164800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240329 | 164700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240329 | 164600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240329 | 164500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240329 | 164400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240329 | 164300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 153 | 20240329 | 164200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240329 | 164100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240329 | 164000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240329 | 163900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240329 | 163800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240329 | 163700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240329 | 163600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240329 | 163500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240329 | 163400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240329 | 163300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240329 | 163200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240329 | 163100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240329 | 163000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240329 | 162900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240329 | 162800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240329 | 162700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240329 | 162600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240329 | 162500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240329 | 162400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240329 | 162300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240329 | 162200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240329 | 162100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240329 | 162000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240329 | 161900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240329 | 161800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240329 | 161700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240329 | 161600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240329 | 161500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240329 | 161400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240329 | 161300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 183 | 20240329 | 161200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240329 | 161100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240329 | 161000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240329 | 160900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240329 | 160800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240329 | 160700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240329 | 160600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240329 | 160500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240329 | 160400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240329 | 160300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240329 | 160200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240329 | 160100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240329 | 160000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240329 | 155900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240329 | 155800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240329 | 155700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240329 | 155600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240329 | 155500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240329 | 155400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240329 | 155300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240329 | 155200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240329 | 155100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240329 | 155000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240329 | 154900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240329 | 154800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240329 | 154700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240329 | 154600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240329 | 154500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240329 | 154400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240329 | 154300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 213 | 20240329 | 154200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240329 | 154100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240329 | 154000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240329 | 153900 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240329 | 153800 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240329 | 153700 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240329 | 153600 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240329 | 153500 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240329 | 153400 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20240329 | 153300 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20240329 | 153200 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20240329 | 153100 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20240329 | 153000 | 6452837050 | 27600 | 27600 | 27600 | 27600 | 2465 |
| 226 | 20240329 | 152900 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20240329 | 152800 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20240329 | 152700 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20240329 | 152600 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20240329 | 152500 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20240329 | 152400 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20240329 | 152300 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20240329 | 152200 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20240329 | 152100 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20240329 | 152000 | 6384803050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20240329 | 151900 | 6384803050 | 27650 | 27700 | 27700 | 27600 | 1133 |
| 237 | 20240329 | 151800 | 6353482000 | 27700 | 27700 | 27700 | 27650 | 299 |
| 238 | 20240329 | 151700 | 6345206450 | 27650 | 27550 | 27700 | 27550 | 3400 |
| 239 | 20240329 | 151600 | 6251270550 | 27550 | 27600 | 27600 | 27550 | 510 |
| 240 | 20240329 | 151500 | 6237213900 | 27600 | 27600 | 27600 | 27600 | 447 |
| 241 | 20240329 | 151400 | 6224876700 | 27600 | 27550 | 27600 | 27550 | 230 |
| 242 | 20240329 | 151300 | 6218531200 | 27550 | 27600 | 27600 | 27550 | 940 |
| 243 | 20240329 | 151200 | 6192629300 | 27600 | 27600 | 27600 | 27550 | 1020 |
| 244 | 20240329 | 151100 | 6164481050 | 27550 | 27550 | 27600 | 27550 | 237 |
| 245 | 20240329 | 151000 | 6157943700 | 27550 | 27500 | 27550 | 27500 | 632 |
| 246 | 20240329 | 150900 | 6140533750 | 27550 | 27550 | 27600 | 27550 | 1346 |
| 247 | 20240329 | 150800 | 6103451400 | 27550 | 27550 | 27600 | 27550 | 149 |
| 248 | 20240329 | 150700 | 6099346400 | 27550 | 27550 | 27600 | 27550 | 107 |
| 249 | 20240329 | 150600 | 6096398250 | 27600 | 27600 | 27600 | 27600 | 30 |
| 250 | 20240329 | 150500 | 6095570250 | 27600 | 27600 | 27600 | 27550 | 1105 |
| 251 | 20240329 | 150400 | 6065074200 | 27550 | 27600 | 27600 | 27550 | 221 |
| 252 | 20240329 | 150300 | 6058984600 | 27600 | 27600 | 27600 | 27600 | 614 |
| 253 | 20240329 | 150200 | 6042038200 | 27600 | 27550 | 27600 | 27550 | 435 |
| 254 | 20240329 | 150100 | 6030045200 | 27600 | 27550 | 27600 | 27500 | 508 |
| 255 | 20240329 | 150000 | 6016048900 | 27550 | 27550 | 27550 | 27550 | 387 |
| 256 | 20240329 | 145900 | 6005387050 | 27550 | 27550 | 27550 | 27550 | 170 |
| 257 | 20240329 | 145800 | 6000703550 | 27550 | 27550 | 27550 | 27550 | 918 |
| 258 | 20240329 | 145700 | 5975412650 | 27550 | 27550 | 27550 | 27550 | 987 |
| 259 | 20240329 | 145600 | 5948220800 | 27550 | 27550 | 27550 | 27550 | 12 |
| 260 | 20240329 | 145500 | 5947890200 | 27500 | 27450 | 27500 | 27450 | 294 |
| 261 | 20240329 | 145400 | 5939805250 | 27500 | 27450 | 27500 | 27450 | 2266 |
| 262 | 20240329 | 145300 | 5877556300 | 27450 | 27450 | 27500 | 27450 | 1010 |
| 263 | 20240329 | 145200 | 5849831650 | 27450 | 27450 | 27500 | 27450 | 1360 |
| 264 | 20240329 | 145100 | 5812496850 | 27500 | 27450 | 27500 | 27450 | 584 |
| 265 | 20240329 | 145000 | 5796463350 | 27500 | 27500 | 27500 | 27500 | 115 |
| 266 | 20240329 | 144900 | 5793300850 | 27450 | 27500 | 27500 | 27450 | 822 |
| 267 | 20240329 | 144800 | 5770736450 | 27500 | 27450 | 27500 | 27450 | 40 |
| 268 | 20240329 | 144700 | 5769638150 | 27500 | 27500 | 27500 | 27500 | 842 |
| 269 | 20240329 | 144600 | 5746483150 | 27500 | 27450 | 27500 | 27450 | 1017 |
| 270 | 20240329 | 144500 | 5718550950 | 27450 | 27450 | 27500 | 27450 | 1235 |
| 271 | 20240329 | 144400 | 5684650150 | 27500 | 27450 | 27500 | 27450 | 199 |
| 272 | 20240329 | 144300 | 5679178150 | 27450 | 27450 | 27500 | 27450 | 248 |
| 273 | 20240329 | 144200 | 5672368150 | 27450 | 27500 | 27500 | 27450 | 1231 |
| 274 | 20240329 | 144100 | 5638572000 | 27500 | 27550 | 27550 | 27500 | 4165 |
| 275 | 20240329 | 144000 | 5524034450 | 27550 | 27550 | 27550 | 27500 | 242 |
| 276 | 20240329 | 143900 | 5517368050 | 27600 | 27550 | 27600 | 27550 | 298 |
| 277 | 20240329 | 143800 | 5509155750 | 27550 | 27550 | 27550 | 27550 | 635 |
| 278 | 20240329 | 143700 | 5491661500 | 27550 | 27600 | 27600 | 27550 | 456 |
| 279 | 20240329 | 143600 | 5479078650 | 27600 | 27550 | 27600 | 27550 | 99 |
| 280 | 20240329 | 143500 | 5476347450 | 27550 | 27600 | 27600 | 27550 | 806 |
| 281 | 20240329 | 143400 | 5454114600 | 27600 | 27600 | 27650 | 27600 | 322 |
| 282 | 20240329 | 143300 | 5445224150 | 27550 | 27600 | 27600 | 27550 | 28 |
| 283 | 20240329 | 143200 | 5444452250 | 27550 | 27600 | 27600 | 27550 | 1044 |
| 284 | 20240329 | 143100 | 5415639850 | 27600 | 27600 | 27600 | 27550 | 749 |
| 285 | 20240329 | 143000 | 5394973700 | 27550 | 27550 | 27550 | 27550 | 24 |
| 286 | 20240329 | 142900 | 5394312500 | 27550 | 27550 | 27550 | 27550 | 23 |
| 287 | 20240329 | 142800 | 5393678850 | 27550 | 27550 | 27550 | 27550 | 35 |
| 288 | 20240329 | 142700 | 5392714600 | 27550 | 27600 | 27600 | 27550 | 681 |
| 289 | 20240329 | 142600 | 5373952950 | 27550 | 27600 | 27600 | 27550 | 316 |
| 290 | 20240329 | 142500 | 5365231400 | 27600 | 27550 | 27600 | 27550 | 294 |
| 291 | 20240329 | 142400 | 5357118750 | 27550 | 27550 | 27600 | 27550 | 377 |
| 292 | 20240329 | 142300 | 5346728200 | 27550 | 27600 | 27600 | 27550 | 464 |
| 293 | 20240329 | 142200 | 5333932700 | 27600 | 27650 | 27650 | 27600 | 50 |
| 294 | 20240329 | 142100 | 5332552550 | 27650 | 27600 | 27650 | 27600 | 103 |
| 295 | 20240329 | 142000 | 5329709200 | 27650 | 27650 | 27650 | 27650 | 71 |
| 296 | 20240329 | 141900 | 5327746050 | 27650 | 27600 | 27650 | 27550 | 176 |
| 297 | 20240329 | 141800 | 5322890000 | 27550 | 27600 | 27600 | 27550 | 1634 |
| 298 | 20240329 | 141700 | 5277859050 | 27600 | 27600 | 27650 | 27600 | 858 |
| 299 | 20240329 | 141600 | 5254177150 | 27650 | 27600 | 27650 | 27600 | 586 |
| 300 | 20240329 | 141500 | 5238003250 | 27600 | 27600 | 27600 | 27600 | 79 |
| 301 | 20240329 | 141400 | 5235822850 | 27650 | 27600 | 27650 | 27600 | 12 |
| 302 | 20240329 | 141300 | 5235491600 | 27600 | 27650 | 27650 | 27600 | 145 |
| 303 | 20240329 | 141200 | 5231489350 | 27650 | 27650 | 27650 | 27600 | 3148 |
| 304 | 20240329 | 141100 | 5144451950 | 27700 | 27700 | 27700 | 27650 | 146 |
| 305 | 20240329 | 141000 | 5140414750 | 27650 | 27650 | 27650 | 27650 | 448 |
| 306 | 20240329 | 140900 | 5128027550 | 27700 | 27650 | 27700 | 27650 | 474 |
| 307 | 20240329 | 140800 | 5114920650 | 27700 | 27650 | 27700 | 27650 | 208 |
| 308 | 20240329 | 140700 | 5109166300 | 27650 | 27650 | 27700 | 27650 | 354 |
| 309 | 20240329 | 140600 | 5099378150 | 27650 | 27650 | 27700 | 27650 | 246 |
| 310 | 20240329 | 140500 | 5092573550 | 27650 | 27650 | 27700 | 27650 | 2317 |
| 311 | 20240329 | 140400 | 5028507750 | 27650 | 27650 | 27700 | 27650 | 243 |
| 312 | 20240329 | 140300 | 5021786100 | 27700 | 27650 | 27700 | 27650 | 541 |
| 313 | 20240329 | 140200 | 5006818300 | 27650 | 27650 | 27700 | 27650 | 191 |
| 314 | 20240329 | 140100 | 5001534950 | 27650 | 27700 | 27700 | 27650 | 146 |
| 315 | 20240329 | 140000 | 4997495050 | 27650 | 27650 | 27650 | 27650 | 429 |
| 316 | 20240329 | 135900 | 4985633200 | 27650 | 27700 | 27700 | 27650 | 384 |
| 317 | 20240329 | 135800 | 4975006000 | 27650 | 27650 | 27650 | 27650 | 706 |
| 318 | 20240329 | 135700 | 4955485100 | 27650 | 27650 | 27700 | 27650 | 578 |
| 319 | 20240329 | 135600 | 4939501150 | 27650 | 27650 | 27700 | 27650 | 214 |
| 320 | 20240329 | 135500 | 4933581650 | 27650 | 27700 | 27700 | 27650 | 1366 |
| 321 | 20240329 | 135400 | 4895809050 | 27650 | 27750 | 27750 | 27650 | 581 |
| 322 | 20240329 | 135300 | 4879712250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 323 | 20240329 | 135200 | 4879712250 | 27750 | 27750 | 27750 | 27700 | 276 |
| 324 | 20240329 | 135100 | 4872060750 | 27700 | 27650 | 27700 | 27650 | 1459 |
| 325 | 20240329 | 135000 | 4831649200 | 27700 | 27700 | 27700 | 27700 | 67 |
| 326 | 20240329 | 134900 | 4829793300 | 27650 | 27700 | 27700 | 27650 | 95 |
| 327 | 20240329 | 134800 | 4827165050 | 27700 | 27650 | 27700 | 27650 | 199 |
| 328 | 20240329 | 134700 | 4821657750 | 27650 | 27700 | 27700 | 27650 | 193 |
| 329 | 20240329 | 134600 | 4816320250 | 27700 | 27700 | 27700 | 27700 | 1095 |
| 330 | 20240329 | 134500 | 4785988750 | 27700 | 27700 | 27700 | 27700 | 49 |
| 331 | 20240329 | 134400 | 4784631450 | 27700 | 27650 | 27700 | 27650 | 874 |
| 332 | 20240329 | 134300 | 4760452600 | 27650 | 27650 | 27650 | 27650 | 59 |
| 333 | 20240329 | 134200 | 4758821250 | 27650 | 27650 | 27650 | 27650 | 304 |
| 334 | 20240329 | 134100 | 4750415650 | 27650 | 27650 | 27650 | 27600 | 533 |
| 335 | 20240329 | 134000 | 4735678250 | 27650 | 27600 | 27650 | 27600 | 1105 |
| 336 | 20240329 | 133900 | 4705179200 | 27600 | 27550 | 27600 | 27550 | 238 |
| 337 | 20240329 | 133800 | 4698617300 | 27600 | 27600 | 27600 | 27550 | 191 |
| 338 | 20240329 | 133700 | 4693348200 | 27550 | 27600 | 27600 | 27550 | 115 |
| 339 | 20240329 | 133600 | 4690179900 | 27600 | 27550 | 27600 | 27550 | 890 |
| 340 | 20240329 | 133500 | 4665660150 | 27550 | 27550 | 27550 | 27500 | 561 |
| 341 | 20240329 | 133400 | 4650204650 | 27550 | 27550 | 27550 | 27500 | 2038 |
| 342 | 20240329 | 133300 | 4594058250 | 27500 | 27550 | 27550 | 27500 | 228 |
| 343 | 20240329 | 133200 | 4587778100 | 27550 | 27550 | 27550 | 27500 | 444 |
| 344 | 20240329 | 133100 | 4575550900 | 27550 | 27550 | 27550 | 27550 | 16 |
| 345 | 20240329 | 133000 | 4575110100 | 27550 | 27600 | 27600 | 27550 | 73 |
| 346 | 20240329 | 132900 | 4573098900 | 27550 | 27550 | 27550 | 27550 | 755 |
| 347 | 20240329 | 132800 | 4552298650 | 27550 | 27550 | 27550 | 27550 | 1130 |
| 348 | 20240329 | 132700 | 4521167150 | 27550 | 27550 | 27550 | 27550 | 107 |
| 349 | 20240329 | 132600 | 4518219300 | 27550 | 27500 | 27600 | 27500 | 1177 |
| 350 | 20240329 | 132500 | 4485744450 | 27550 | 27550 | 27550 | 27550 | 647 |
| 351 | 20240329 | 132400 | 4467919600 | 27550 | 27500 | 27550 | 27500 | 60 |
| 352 | 20240329 | 132300 | 4466268600 | 27550 | 27550 | 27550 | 27500 | 208 |
| 353 | 20240329 | 132200 | 4460546900 | 27550 | 27500 | 27550 | 27500 | 1137 |
| 354 | 20240329 | 132100 | 4429229400 | 27500 | 27500 | 27500 | 27500 | 33 |
| 355 | 20240329 | 132000 | 4428321900 | 27550 | 27550 | 27550 | 27550 | 0 |
| 356 | 20240329 | 131900 | 4428321900 | 27550 | 27550 | 27550 | 27500 | 504 |
| 357 | 20240329 | 131800 | 4414442600 | 27550 | 27500 | 27550 | 27500 | 636 |
| 358 | 20240329 | 131700 | 4396935500 | 27500 | 27550 | 27550 | 27500 | 650 |
| 359 | 20240329 | 131600 | 4379041550 | 27500 | 27500 | 27550 | 27500 | 1260 |
| 360 | 20240329 | 131500 | 4344341550 | 27500 | 27500 | 27550 | 27500 | 193 |
| 361 | 20240329 | 131400 | 4339033750 | 27500 | 27500 | 27550 | 27500 | 89 |
| 362 | 20240329 | 131300 | 4336585150 | 27500 | 27500 | 27550 | 27500 | 205 |
| 363 | 20240329 | 131200 | 4330947400 | 27500 | 27550 | 27550 | 27500 | 381 |
| 364 | 20240329 | 131100 | 4320459900 | 27550 | 27550 | 27550 | 27500 | 87 |
| 365 | 20240329 | 131000 | 4318064800 | 27550 | 27550 | 27550 | 27550 | 1 |
| 366 | 20240329 | 130900 | 4318037250 | 27550 | 27550 | 27550 | 27550 | 134 |
| 367 | 20240329 | 130800 | 4314345550 | 27550 | 27600 | 27600 | 27550 | 1078 |
| 368 | 20240329 | 130700 | 4284621650 | 27600 | 27600 | 27600 | 27550 | 59 |
| 369 | 20240329 | 130600 | 4282995400 | 27600 | 27600 | 27600 | 27600 | 10 |
| 370 | 20240329 | 130500 | 4282719400 | 27600 | 27550 | 27600 | 27550 | 78 |
| 371 | 20240329 | 130400 | 4280570450 | 27550 | 27550 | 27600 | 27550 | 270 |
| 372 | 20240329 | 130300 | 4273125650 | 27550 | 27550 | 27550 | 27550 | 273 |
| 373 | 20240329 | 130200 | 4265604500 | 27550 | 27550 | 27600 | 27550 | 613 |
| 374 | 20240329 | 130100 | 4248714800 | 27600 | 27650 | 27650 | 27600 | 1253 |
| 375 | 20240329 | 130000 | 4214131850 | 27650 | 27650 | 27650 | 27650 | 27 |
| 376 | 20240329 | 125900 | 4213385300 | 27650 | 27650 | 27650 | 27650 | 7 |
| 377 | 20240329 | 125800 | 4213191750 | 27650 | 27650 | 27650 | 27650 | 31 |
| 378 | 20240329 | 125700 | 4212334600 | 27650 | 27650 | 27650 | 27650 | 2 |
| 379 | 20240329 | 125600 | 4212279300 | 27650 | 27650 | 27650 | 27650 | 229 |
| 380 | 20240329 | 125500 | 4205947450 | 27700 | 27700 | 27700 | 27700 | 115 |
| 381 | 20240329 | 125400 | 4202761950 | 27700 | 27650 | 27700 | 27650 | 60 |
| 382 | 20240329 | 125300 | 4201102200 | 27650 | 27650 | 27700 | 27650 | 446 |
| 383 | 20240329 | 125200 | 4188770250 | 27650 | 27650 | 27650 | 27650 | 607 |
| 384 | 20240329 | 125100 | 4171986700 | 27650 | 27700 | 27700 | 27650 | 76 |
| 385 | 20240329 | 125000 | 4169885250 | 27650 | 27650 | 27650 | 27650 | 5 |
| 386 | 20240329 | 124900 | 4169747000 | 27650 | 27650 | 27650 | 27650 | 800 |
| 387 | 20240329 | 124800 | 4147627000 | 27650 | 27600 | 27650 | 27600 | 508 |
| 388 | 20240329 | 124700 | 4133597150 | 27600 | 27550 | 27600 | 27550 | 216 |
| 389 | 20240329 | 124600 | 4127643450 | 27550 | 27550 | 27550 | 27550 | 353 |
| 390 | 20240329 | 124500 | 4117918300 | 27550 | 27550 | 27550 | 27550 | 74 |
| 391 | 20240329 | 124400 | 4115879600 | 27500 | 27550 | 27550 | 27500 | 420 |
| 392 | 20240329 | 124300 | 4104329550 | 27500 | 27500 | 27500 | 27450 | 1188 |
| 393 | 20240329 | 124200 | 4071659600 | 27550 | 27550 | 27550 | 27550 | 18 |
| 394 | 20240329 | 124100 | 4071163700 | 27550 | 27550 | 27550 | 27550 | 75 |
| 395 | 20240329 | 124000 | 4069097450 | 27550 | 27550 | 27550 | 27550 | 107 |
| 396 | 20240329 | 123900 | 4066149600 | 27550 | 27550 | 27550 | 27500 | 154 |
| 397 | 20240329 | 123800 | 4061909650 | 27500 | 27550 | 27550 | 27500 | 160 |
| 398 | 20240329 | 123700 | 4057503150 | 27550 | 27550 | 27550 | 27550 | 110 |
| 399 | 20240329 | 123600 | 4054472650 | 27500 | 27550 | 27550 | 27500 | 169 |
| 400 | 20240329 | 123500 | 4049824950 | 27500 | 27550 | 27550 | 27500 | 43 |
| 401 | 20240329 | 123400 | 4048642400 | 27550 | 27550 | 27550 | 27550 | 3 |
| 402 | 20240329 | 123300 | 4048559750 | 27550 | 27500 | 27550 | 27500 | 238 |
| 403 | 20240329 | 123200 | 4042009200 | 27550 | 27550 | 27550 | 27550 | 9 |
| 404 | 20240329 | 123100 | 4041761250 | 27500 | 27500 | 27500 | 27500 | 40 |
| 405 | 20240329 | 123000 | 4040661250 | 27500 | 27500 | 27500 | 27500 | 25 |
| 406 | 20240329 | 122900 | 4039973750 | 27550 | 27500 | 27550 | 27500 | 750 |
| 407 | 20240329 | 122800 | 4019348100 | 27500 | 27500 | 27500 | 27500 | 32 |
| 408 | 20240329 | 122700 | 4018468100 | 27500 | 27550 | 27550 | 27500 | 477 |
| 409 | 20240329 | 122600 | 4005344550 | 27550 | 27500 | 27550 | 27500 | 762 |
| 410 | 20240329 | 122500 | 3984365900 | 27450 | 27450 | 27500 | 27450 | 1703 |
| 411 | 20240329 | 122400 | 3937616800 | 27500 | 27450 | 27500 | 27450 | 174 |
| 412 | 20240329 | 122300 | 3932840400 | 27450 | 27450 | 27450 | 27450 | 909 |
| 413 | 20240329 | 122200 | 3907888350 | 27450 | 27450 | 27450 | 27400 | 146 |
| 414 | 20240329 | 122100 | 3903881200 | 27400 | 27450 | 27450 | 27400 | 595 |
| 415 | 20240329 | 122000 | 3887548700 | 27450 | 27400 | 27450 | 27400 | 812 |
| 416 | 20240329 | 121900 | 3865266200 | 27450 | 27450 | 27450 | 27450 | 163 |
| 417 | 20240329 | 121800 | 3860791850 | 27450 | 27450 | 27500 | 27450 | 634 |
| 418 | 20240329 | 121700 | 3843388250 | 27500 | 27500 | 27500 | 27450 | 1097 |
| 419 | 20240329 | 121600 | 3813274700 | 27500 | 27500 | 27500 | 27500 | 74 |
| 420 | 20240329 | 121500 | 3811239700 | 27500 | 27450 | 27500 | 27450 | 131 |
| 421 | 20240329 | 121400 | 3807639950 | 27500 | 27500 | 27500 | 27500 | 591 |
| 422 | 20240329 | 121300 | 3791387450 | 27500 | 27500 | 27500 | 27450 | 321 |
| 423 | 20240329 | 121200 | 3782574950 | 27450 | 27500 | 27500 | 27450 | 637 |
| 424 | 20240329 | 121100 | 3765083950 | 27500 | 27500 | 27500 | 27450 | 1221 |
| 425 | 20240329 | 121000 | 3731554850 | 27500 | 27500 | 27500 | 27500 | 2002 |
| 426 | 20240329 | 120900 | 3676499850 | 27500 | 27550 | 27600 | 27500 | 204 |
| 427 | 20240329 | 120800 | 3670878350 | 27550 | 27550 | 27550 | 27550 | 45 |
| 428 | 20240329 | 120700 | 3669638600 | 27550 | 27550 | 27550 | 27550 | 13 |
| 429 | 20240329 | 120600 | 3669280450 | 27550 | 27500 | 27550 | 27500 | 545 |
| 430 | 20240329 | 120500 | 3654290700 | 27550 | 27550 | 27550 | 27550 | 243 |
| 431 | 20240329 | 120400 | 3647596050 | 27550 | 27500 | 27550 | 27500 | 275 |
| 432 | 20240329 | 120300 | 3640021850 | 27500 | 27550 | 27550 | 27500 | 216 |
| 433 | 20240329 | 120200 | 3634071500 | 27550 | 27550 | 27550 | 27550 | 302 |
| 434 | 20240329 | 120100 | 3625751400 | 27550 | 27550 | 27550 | 27500 | 1390 |
| 435 | 20240329 | 120000 | 3587525850 | 27550 | 27550 | 27550 | 27550 | 364 |
| 436 | 20240329 | 115900 | 3577497650 | 27550 | 27550 | 27550 | 27550 | 175 |
| 437 | 20240329 | 115800 | 3572676400 | 27500 | 27550 | 27600 | 27500 | 5338 |
| 438 | 20240329 | 115700 | 3425782450 | 27550 | 27550 | 27550 | 27550 | 133 |
| 439 | 20240329 | 115600 | 3422118300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 440 | 20240329 | 115500 | 3422118300 | 27550 | 27550 | 27550 | 27550 | 43 |
| 441 | 20240329 | 115400 | 3420933650 | 27550 | 27600 | 27600 | 27550 | 1250 |
| 442 | 20240329 | 115300 | 3386495400 | 27600 | 27600 | 27600 | 27550 | 502 |
| 443 | 20240329 | 115200 | 3372665200 | 27600 | 27550 | 27600 | 27550 | 334 |
| 444 | 20240329 | 115100 | 3363460550 | 27550 | 27600 | 27600 | 27550 | 145 |
| 445 | 20240329 | 115000 | 3359463800 | 27600 | 27600 | 27600 | 27600 | 758 |
| 446 | 20240329 | 114900 | 3338543000 | 27600 | 27600 | 27600 | 27550 | 124 |
| 447 | 20240329 | 114800 | 3335121150 | 27600 | 27600 | 27650 | 27600 | 340 |
| 448 | 20240329 | 114700 | 3325736800 | 27600 | 27600 | 27650 | 27600 | 361 |
| 449 | 20240329 | 114600 | 3315770950 | 27650 | 27650 | 27650 | 27650 | 7 |
| 450 | 20240329 | 114500 | 3315577400 | 27650 | 27700 | 27700 | 27650 | 609 |
| 451 | 20240329 | 114400 | 3298725000 | 27700 | 27650 | 27700 | 27650 | 105 |
| 452 | 20240329 | 114300 | 3295820250 | 27700 | 27750 | 27750 | 27700 | 68 |
| 453 | 20240329 | 114200 | 3293934150 | 27750 | 27700 | 27750 | 27700 | 1275 |
| 454 | 20240329 | 114100 | 3258570650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 455 | 20240329 | 114000 | 3258570650 | 27700 | 27600 | 27700 | 27550 | 1139 |
| 456 | 20240329 | 113900 | 3227141150 | 27650 | 27700 | 27700 | 27650 | 262 |
| 457 | 20240329 | 113800 | 3219896000 | 27700 | 27700 | 27750 | 27700 | 695 |
| 458 | 20240329 | 113700 | 3200612550 | 27700 | 27650 | 27700 | 27650 | 1413 |
| 459 | 20240329 | 113600 | 3161526500 | 27650 | 27650 | 27650 | 27600 | 306 |
| 460 | 20240329 | 113500 | 3153078300 | 27600 | 27600 | 27600 | 27600 | 471 |
| 461 | 20240329 | 113400 | 3140078700 | 27600 | 27600 | 27600 | 27550 | 632 |
| 462 | 20240329 | 113300 | 3122640500 | 27650 | 27650 | 27650 | 27650 | 388 |
| 463 | 20240329 | 113200 | 3111912300 | 27650 | 27700 | 27700 | 27650 | 23 |
| 464 | 20240329 | 113100 | 3111275750 | 27700 | 27700 | 27700 | 27700 | 647 |
| 465 | 20240329 | 113000 | 3093353850 | 27700 | 27650 | 27700 | 27600 | 1463 |
| 466 | 20240329 | 112900 | 3052951850 | 27600 | 27650 | 27650 | 27600 | 580 |
| 467 | 20240329 | 112800 | 3036914900 | 27650 | 27650 | 27650 | 27600 | 414 |
| 468 | 20240329 | 112700 | 3025472550 | 27650 | 27600 | 27650 | 27600 | 260 |
| 469 | 20240329 | 112600 | 3018295350 | 27600 | 27600 | 27650 | 27600 | 1481 |
| 470 | 20240329 | 112500 | 2977362700 | 27600 | 27650 | 27650 | 27600 | 2637 |
| 471 | 20240329 | 112400 | 2904576350 | 27650 | 27650 | 27650 | 27650 | 311 |
| 472 | 20240329 | 112300 | 2895977200 | 27650 | 27700 | 27700 | 27650 | 4051 |
| 473 | 20240329 | 112200 | 2783864900 | 27700 | 27700 | 27750 | 27700 | 531 |
| 474 | 20240329 | 112100 | 2769150150 | 27700 | 27750 | 27750 | 27700 | 117 |
| 475 | 20240329 | 112000 | 2765908750 | 27750 | 27750 | 27750 | 27700 | 373 |
| 476 | 20240329 | 111900 | 2755563400 | 27750 | 27750 | 27750 | 27750 | 132 |
| 477 | 20240329 | 111800 | 2751900400 | 27750 | 27750 | 27750 | 27700 | 202 |
| 478 | 20240329 | 111700 | 2746299000 | 27700 | 27700 | 27750 | 27700 | 434 |
| 479 | 20240329 | 111600 | 2734262050 | 27750 | 27750 | 27750 | 27700 | 225 |
| 480 | 20240329 | 111500 | 2728018800 | 27750 | 27750 | 27750 | 27700 | 546 |
| 481 | 20240329 | 111400 | 2712885050 | 27750 | 27800 | 27800 | 27750 | 876 |
| 482 | 20240329 | 111300 | 2688576000 | 27750 | 27800 | 27800 | 27750 | 496 |
| 483 | 20240329 | 111200 | 2674802050 | 27800 | 27750 | 27800 | 27750 | 303 |
| 484 | 20240329 | 111100 | 2666380850 | 27750 | 27750 | 27800 | 27750 | 150 |
| 485 | 20240329 | 111000 | 2662218150 | 27750 | 27750 | 27800 | 27750 | 1418 |
| 486 | 20240329 | 110900 | 2622861700 | 27800 | 27750 | 27800 | 27750 | 3101 |
| 487 | 20240329 | 110800 | 2536807900 | 27750 | 27850 | 27850 | 27750 | 3254 |
| 488 | 20240329 | 110700 | 2446384900 | 27850 | 27850 | 27950 | 27850 | 1966 |
| 489 | 20240329 | 110600 | 2391631300 | 27900 | 27950 | 27950 | 27900 | 3796 |
| 490 | 20240329 | 110500 | 2285613700 | 28000 | 28000 | 28000 | 28000 | 2 |
| 491 | 20240329 | 110400 | 2285557700 | 28000 | 27950 | 28000 | 27950 | 219 |
| 492 | 20240329 | 110300 | 2279432150 | 28000 | 27950 | 28000 | 27950 | 114 |
| 493 | 20240329 | 110200 | 2276244100 | 28000 | 28050 | 28050 | 28000 | 102 |
| 494 | 20240329 | 110100 | 2273383100 | 28000 | 27950 | 28000 | 27950 | 224 |
| 495 | 20240329 | 110000 | 2267111150 | 27950 | 28000 | 28000 | 27950 | 272 |
| 496 | 20240329 | 105900 | 2259505500 | 27950 | 28000 | 28000 | 27950 | 418 |
| 497 | 20240329 | 105800 | 2247807000 | 28000 | 27950 | 28000 | 27950 | 31 |
| 498 | 20240329 | 105700 | 2246940250 | 27950 | 28000 | 28000 | 27950 | 240 |
| 499 | 20240329 | 105600 | 2240232150 | 27950 | 28050 | 28050 | 27950 | 119 |
| 500 | 20240329 | 105500 | 2236900200 | 28050 | 27950 | 28050 | 27950 | 462 |
| 501 | 20240329 | 105400 | 2223963250 | 28000 | 28000 | 28000 | 28000 | 301 |
| 502 | 20240329 | 105300 | 2215535250 | 28000 | 28000 | 28000 | 28000 | 152 |
| 503 | 20240329 | 105200 | 2211279250 | 28000 | 27950 | 28000 | 27950 | 126 |
| 504 | 20240329 | 105100 | 2207751850 | 27950 | 28050 | 28050 | 27950 | 4131 |
| 505 | 20240329 | 105000 | 2092021100 | 28050 | 28100 | 28100 | 28050 | 39 |
| 506 | 20240329 | 104900 | 2090927100 | 28100 | 28100 | 28100 | 28100 | 141 |
| 507 | 20240329 | 104800 | 2086965000 | 28100 | 28100 | 28100 | 28100 | 10 |
| 508 | 20240329 | 104700 | 2086684000 | 28050 | 28100 | 28100 | 28050 | 182 |
| 509 | 20240329 | 104600 | 2081578700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 510 | 20240329 | 104500 | 2081578700 | 28100 | 28100 | 28100 | 28050 | 364 |
| 511 | 20240329 | 104400 | 2071352900 | 28100 | 28100 | 28100 | 28100 | 19 |
| 512 | 20240329 | 104300 | 2070819000 | 28050 | 28050 | 28050 | 28050 | 5 |
| 513 | 20240329 | 104200 | 2070678750 | 28050 | 28100 | 28150 | 28050 | 311 |
| 514 | 20240329 | 104100 | 2061942350 | 28050 | 28150 | 28150 | 28050 | 1038 |
| 515 | 20240329 | 104000 | 2032746450 | 28150 | 28150 | 28150 | 28150 | 54 |
| 516 | 20240329 | 103900 | 2031226350 | 28150 | 28100 | 28150 | 28050 | 307 |
| 517 | 20240329 | 103800 | 2022611200 | 28100 | 28150 | 28150 | 28100 | 295 |
| 518 | 20240329 | 103700 | 2014307000 | 28150 | 28100 | 28150 | 28100 | 500 |
| 519 | 20240329 | 103600 | 2000234550 | 28100 | 28050 | 28100 | 28050 | 41 |
| 520 | 20240329 | 103500 | 1999082500 | 28050 | 28050 | 28100 | 28050 | 492 |
| 521 | 20240329 | 103400 | 1985262050 | 28050 | 28050 | 28050 | 28050 | 2 |
| 522 | 20240329 | 103300 | 1985205950 | 28100 | 28050 | 28100 | 28050 | 56 |
| 523 | 20240329 | 103200 | 1983635100 | 28050 | 28050 | 28100 | 28050 | 1063 |
| 524 | 20240329 | 103100 | 1953792450 | 28050 | 28050 | 28050 | 28050 | 1225 |
| 525 | 20240329 | 103000 | 1919431200 | 28050 | 28100 | 28100 | 28050 | 577 |
| 526 | 20240329 | 102900 | 1903246100 | 28050 | 28100 | 28100 | 28050 | 845 |
| 527 | 20240329 | 102800 | 1879502600 | 28100 | 28050 | 28100 | 28050 | 123 |
| 528 | 20240329 | 102700 | 1876047150 | 28050 | 28100 | 28150 | 28050 | 213 |
| 529 | 20240329 | 102600 | 1870064550 | 28100 | 28050 | 28100 | 28050 | 1348 |
| 530 | 20240329 | 102500 | 1832225550 | 28100 | 28100 | 28100 | 28100 | 307 |
| 531 | 20240329 | 102400 | 1823598850 | 28100 | 28100 | 28100 | 28050 | 286 |
| 532 | 20240329 | 102300 | 1815567250 | 28100 | 28150 | 28150 | 28050 | 324 |
| 533 | 20240329 | 102200 | 1806463000 | 28100 | 28100 | 28150 | 28100 | 116 |
| 534 | 20240329 | 102100 | 1803202400 | 28100 | 28150 | 28200 | 28100 | 1985 |
| 535 | 20240329 | 102000 | 1747296200 | 28200 | 28200 | 28200 | 28150 | 39 |
| 536 | 20240329 | 101900 | 1746196700 | 28200 | 28200 | 28200 | 28150 | 21 |
| 537 | 20240329 | 101800 | 1745604550 | 28200 | 28200 | 28200 | 28200 | 63 |
| 538 | 20240329 | 101700 | 1743827950 | 28150 | 28150 | 28150 | 28150 | 244 |
| 539 | 20240329 | 101600 | 1736959350 | 28150 | 28100 | 28150 | 28050 | 120 |
| 540 | 20240329 | 101500 | 1733589250 | 28100 | 28100 | 28150 | 28050 | 607 |
| 541 | 20240329 | 101400 | 1716539650 | 28100 | 28150 | 28150 | 28100 | 561 |
| 542 | 20240329 | 101300 | 1700769800 | 28100 | 28150 | 28150 | 28100 | 26 |
| 543 | 20240329 | 101200 | 1700037950 | 28150 | 28150 | 28150 | 28150 | 20 |
| 544 | 20240329 | 101100 | 1699474950 | 28150 | 28100 | 28150 | 28100 | 246 |
| 545 | 20240329 | 101000 | 1692562000 | 28050 | 28100 | 28100 | 28050 | 100 |
| 546 | 20240329 | 100900 | 1689752350 | 28100 | 28100 | 28100 | 28100 | 30 |
| 547 | 20240329 | 100800 | 1688909350 | 28100 | 28100 | 28100 | 28100 | 32 |
| 548 | 20240329 | 100700 | 1688010150 | 28100 | 28150 | 28150 | 28100 | 183 |
| 549 | 20240329 | 100600 | 1682867500 | 28150 | 28150 | 28150 | 28150 | 192 |
| 550 | 20240329 | 100500 | 1677462700 | 28150 | 28150 | 28150 | 28100 | 403 |
| 551 | 20240329 | 100400 | 1666119400 | 28150 | 28100 | 28150 | 28100 | 79 |
| 552 | 20240329 | 100300 | 1663895650 | 28100 | 28100 | 28100 | 28100 | 101 |
| 553 | 20240329 | 100200 | 1661057550 | 28150 | 28150 | 28150 | 28150 | 102 |
| 554 | 20240329 | 100100 | 1658186250 | 28150 | 28050 | 28150 | 28000 | 5 |
| 555 | 20240329 | 100000 | 1658045900 | 28000 | 28200 | 28200 | 28000 | 2752 |
| 556 | 20240329 | 095900 | 1580814100 | 28200 | 28200 | 28200 | 28200 | 105 |
| 557 | 20240329 | 095800 | 1577853100 | 28200 | 28150 | 28200 | 28150 | 29 |
| 558 | 20240329 | 095700 | 1577035350 | 28200 | 28150 | 28200 | 28150 | 428 |
| 559 | 20240329 | 095600 | 1564975950 | 28150 | 28150 | 28150 | 28100 | 430 |
| 560 | 20240329 | 095500 | 1552873550 | 28100 | 28150 | 28150 | 28100 | 236 |
| 561 | 20240329 | 095400 | 1546241050 | 28100 | 28100 | 28150 | 28100 | 204 |
| 562 | 20240329 | 095300 | 1540508600 | 28150 | 28150 | 28150 | 28100 | 226 |
| 563 | 20240329 | 095200 | 1534146850 | 28200 | 28150 | 28200 | 28150 | 106 |
| 564 | 20240329 | 095100 | 1531162650 | 28200 | 28150 | 28200 | 28150 | 510 |
| 565 | 20240329 | 095000 | 1516803350 | 28150 | 28200 | 28200 | 28150 | 34 |
| 566 | 20240329 | 094900 | 1515844800 | 28150 | 28150 | 28200 | 28150 | 157 |
| 567 | 20240329 | 094800 | 1511422600 | 28200 | 28250 | 28250 | 28150 | 1072 |
| 568 | 20240329 | 094700 | 1481223050 | 28250 | 28250 | 28300 | 28250 | 762 |
| 569 | 20240329 | 094600 | 1459696300 | 28250 | 28300 | 28300 | 28250 | 620 |
| 570 | 20240329 | 094500 | 1442150350 | 28350 | 28300 | 28350 | 28300 | 337 |
| 571 | 20240329 | 094400 | 1432612000 | 28300 | 28350 | 28350 | 28300 | 302 |
| 572 | 20240329 | 094300 | 1424061200 | 28300 | 28300 | 28300 | 28250 | 2590 |
| 573 | 20240329 | 094200 | 1350782150 | 28300 | 28300 | 28300 | 28200 | 361 |
| 574 | 20240329 | 094100 | 1340566450 | 28300 | 28200 | 28300 | 28200 | 2530 |
| 575 | 20240329 | 094000 | 1269141750 | 28200 | 28250 | 28250 | 28200 | 56 |
| 576 | 20240329 | 093900 | 1267560000 | 28250 | 28250 | 28250 | 28200 | 1312 |
| 577 | 20240329 | 093800 | 1230501300 | 28300 | 28250 | 28300 | 28250 | 102 |
| 578 | 20240329 | 093700 | 1227615500 | 28250 | 28250 | 28250 | 28250 | 1716 |
| 579 | 20240329 | 093600 | 1179138500 | 28250 | 28250 | 28250 | 28200 | 1059 |
| 580 | 20240329 | 093500 | 1149225400 | 28250 | 28200 | 28250 | 28200 | 1754 |
| 581 | 20240329 | 093400 | 1099687400 | 28200 | 28200 | 28200 | 28200 | 125 |
| 582 | 20240329 | 093300 | 1096162400 | 28250 | 28100 | 28250 | 28100 | 2349 |
| 583 | 20240329 | 093200 | 1029988750 | 28100 | 28050 | 28100 | 28050 | 499 |
| 584 | 20240329 | 093100 | 1015972200 | 28100 | 28100 | 28100 | 28050 | 126 |
| 585 | 20240329 | 093000 | 1012431750 | 28050 | 28000 | 28050 | 28000 | 877 |
| 586 | 20240329 | 092900 | 987850000 | 28000 | 28000 | 28000 | 28000 | 252 |
| 587 | 20240329 | 092800 | 980794000 | 28000 | 28000 | 28050 | 28000 | 703 |
| 588 | 20240329 | 092700 | 961108900 | 28100 | 28050 | 28100 | 28000 | 529 |
| 589 | 20240329 | 092600 | 946250200 | 28150 | 28150 | 28150 | 28100 | 616 |
| 590 | 20240329 | 092500 | 928927850 | 28150 | 28100 | 28150 | 28100 | 367 |
| 591 | 20240329 | 092400 | 918614100 | 28100 | 28050 | 28100 | 28050 | 714 |
| 592 | 20240329 | 092300 | 898580550 | 27800 | 27800 | 28000 | 27800 | 5186 |
| 593 | 20240329 | 092200 | 753423200 | 27900 | 27800 | 27950 | 27800 | 383 |
| 594 | 20240329 | 092100 | 742738250 | 27900 | 27950 | 27950 | 27900 | 557 |
| 595 | 20240329 | 092000 | 727180900 | 27950 | 27900 | 27950 | 27900 | 184 |
| 596 | 20240329 | 091900 | 722045250 | 27900 | 27850 | 27950 | 27750 | 2394 |
| 597 | 20240329 | 091800 | 655353700 | 27850 | 27800 | 27850 | 27700 | 376 |
| 598 | 20240329 | 091700 | 644920700 | 27750 | 27750 | 27850 | 27750 | 574 |
| 599 | 20240329 | 091600 | 628956750 | 27750 | 27850 | 27850 | 27750 | 230 |
| 600 | 20240329 | 091500 | 622562900 | 27800 | 27800 | 27800 | 27800 | 208 |
| 601 | 20240329 | 091400 | 616780500 | 27800 | 27650 | 27800 | 27650 | 3948 |
| 602 | 20240329 | 091300 | 507411500 | 27650 | 27750 | 27750 | 27650 | 3028 |
| 603 | 20240329 | 091200 | 423622700 | 27750 | 27750 | 27750 | 27750 | 287 |
| 604 | 20240329 | 091100 | 415658450 | 27800 | 27750 | 27800 | 27750 | 446 |
| 605 | 20240329 | 091000 | 403278000 | 27800 | 27800 | 27850 | 27750 | 3324 |
| 606 | 20240329 | 090900 | 310876700 | 27850 | 27850 | 27850 | 27800 | 1086 |
| 607 | 20240329 | 090800 | 280642100 | 27900 | 27900 | 27900 | 27850 | 811 |
| 608 | 20240329 | 090700 | 258020200 | 27950 | 28000 | 28000 | 27950 | 499 |
| 609 | 20240329 | 090600 | 244058900 | 28000 | 28000 | 28000 | 28000 | 485 |
| 610 | 20240329 | 090500 | 230478900 | 28000 | 27950 | 28000 | 27950 | 232 |
| 611 | 20240329 | 090400 | 223990300 | 27950 | 27950 | 27950 | 27900 | 715 |
| 612 | 20240329 | 090300 | 204028500 | 27950 | 28000 | 28000 | 27900 | 2121 |
| 613 | 20240329 | 090200 | 144723750 | 28000 | 28200 | 28200 | 28000 | 1771 |
| 614 | 20240329 | 090100 | 95076150 | 28200 | 28150 | 28200 | 28050 | 872 |
| 615 | 20240329 | 090000 | 70571000 | 28200 | 28050 | 28200 | 28050 | 2293 |