30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 3 | 20240328 | 183100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240328 | 183000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240328 | 182900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240328 | 182800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240328 | 182700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240328 | 182600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240328 | 182500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240328 | 182400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240328 | 182300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240328 | 182200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240328 | 182100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240328 | 182000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240328 | 181900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240328 | 181800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240328 | 181700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240328 | 181600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240328 | 181500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240328 | 181400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240328 | 181300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240328 | 181200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240328 | 181100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240328 | 181000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240328 | 180900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240328 | 180800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240328 | 180700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240328 | 180600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240328 | 180500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240328 | 180400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240328 | 180300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240328 | 180200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 33 | 20240328 | 180100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240328 | 180000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240328 | 175900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240328 | 175800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240328 | 175700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240328 | 175600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240328 | 175500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240328 | 175400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240328 | 175300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240328 | 175200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240328 | 175100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240328 | 175000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240328 | 174900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240328 | 174800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240328 | 174700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240328 | 174600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240328 | 174500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240328 | 174400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240328 | 174300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240328 | 174200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240328 | 174100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240328 | 174000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240328 | 173900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240328 | 173800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240328 | 173700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240328 | 173600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240328 | 173500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240328 | 173400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240328 | 173300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240328 | 173200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 63 | 20240328 | 173100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240328 | 173000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240328 | 172900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240328 | 172800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240328 | 172700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240328 | 172600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240328 | 172500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240328 | 172400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240328 | 172300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240328 | 172200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240328 | 172100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240328 | 172000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240328 | 171900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240328 | 171800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240328 | 171700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240328 | 171600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240328 | 171500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240328 | 171400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240328 | 171300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240328 | 171200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240328 | 171100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240328 | 171000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240328 | 170900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240328 | 170800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240328 | 170700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240328 | 170600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240328 | 170500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240328 | 170400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240328 | 170300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240328 | 170200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 93 | 20240328 | 170100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240328 | 170000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240328 | 165900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240328 | 165800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240328 | 165700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240328 | 165600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240328 | 165500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240328 | 165400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240328 | 165300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240328 | 165200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240328 | 165100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240328 | 165000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240328 | 164900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240328 | 164800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240328 | 164700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240328 | 164600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240328 | 164500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240328 | 164400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240328 | 164300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240328 | 164200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240328 | 164100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240328 | 164000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240328 | 163900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240328 | 163800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240328 | 163700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240328 | 163600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240328 | 163500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240328 | 163400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240328 | 163300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240328 | 163200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 123 | 20240328 | 163100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240328 | 163000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240328 | 162900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240328 | 162800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240328 | 162700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240328 | 162600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240328 | 162500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240328 | 162400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240328 | 162300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240328 | 162200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240328 | 162100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240328 | 162000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240328 | 161900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240328 | 161800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240328 | 161700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240328 | 161600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240328 | 161500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240328 | 161400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240328 | 161300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240328 | 161200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240328 | 161100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240328 | 161000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240328 | 160900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240328 | 160800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240328 | 160700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240328 | 160600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240328 | 160500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240328 | 160400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240328 | 160300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240328 | 160200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 153 | 20240328 | 160100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240328 | 160000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240328 | 155900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240328 | 155800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240328 | 155700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240328 | 155600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240328 | 155500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240328 | 155400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240328 | 155300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240328 | 155200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240328 | 155100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240328 | 155000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240328 | 154900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240328 | 154800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240328 | 154700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240328 | 154600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240328 | 154500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240328 | 154400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240328 | 154300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240328 | 154200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240328 | 154100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240328 | 154000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240328 | 153900 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240328 | 153800 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240328 | 153700 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240328 | 153600 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240328 | 153500 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240328 | 153400 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240328 | 153300 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240328 | 153200 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 183 | 20240328 | 153100 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240328 | 153000 | 4134725600 | 26550 | 26550 | 26550 | 26550 | 5046 |
| 185 | 20240328 | 152900 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240328 | 152800 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240328 | 152700 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240328 | 152600 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240328 | 152500 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240328 | 152400 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240328 | 152300 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240328 | 152200 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240328 | 152100 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240328 | 152000 | 4000754300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240328 | 151900 | 4000754300 | 26600 | 26650 | 26650 | 26600 | 228 |
| 196 | 20240328 | 151800 | 3994681850 | 26650 | 26600 | 26650 | 26600 | 37 |
| 197 | 20240328 | 151700 | 3993695950 | 26600 | 26650 | 26650 | 26600 | 544 |
| 198 | 20240328 | 151600 | 3979216000 | 26650 | 26650 | 26650 | 26600 | 163 |
| 199 | 20240328 | 151500 | 3974876850 | 26650 | 26650 | 26650 | 26600 | 207 |
| 200 | 20240328 | 151400 | 3969364900 | 26650 | 26650 | 26650 | 26600 | 109 |
| 201 | 20240328 | 151300 | 3966460750 | 26600 | 26650 | 26650 | 26600 | 227 |
| 202 | 20240328 | 151200 | 3960415900 | 26650 | 26650 | 26650 | 26600 | 169 |
| 203 | 20240328 | 151100 | 3955916700 | 26650 | 26650 | 26650 | 26600 | 56 |
| 204 | 20240328 | 151000 | 3954424600 | 26650 | 26650 | 26650 | 26600 | 273 |
| 205 | 20240328 | 150900 | 3947155750 | 26650 | 26600 | 26650 | 26600 | 206 |
| 206 | 20240328 | 150800 | 3941672700 | 26650 | 26650 | 26650 | 26600 | 134 |
| 207 | 20240328 | 150700 | 3938102900 | 26650 | 26600 | 26650 | 26600 | 893 |
| 208 | 20240328 | 150600 | 3914319800 | 26650 | 26650 | 26700 | 26600 | 440 |
| 209 | 20240328 | 150500 | 3902607500 | 26750 | 26700 | 26750 | 26600 | 173 |
| 210 | 20240328 | 150400 | 3897998400 | 26650 | 26700 | 26700 | 26600 | 471 |
| 211 | 20240328 | 150300 | 3885442200 | 26700 | 26700 | 26700 | 26650 | 145 |
| 212 | 20240328 | 150200 | 3881575400 | 26700 | 26650 | 26700 | 26600 | 217 |
| 213 | 20240328 | 150100 | 3875798050 | 26600 | 26650 | 26700 | 26600 | 185 |
| 214 | 20240328 | 150000 | 3870863650 | 26650 | 26650 | 26700 | 26600 | 99 |
| 215 | 20240328 | 145900 | 3868224100 | 26700 | 26700 | 26700 | 26650 | 144 |
| 216 | 20240328 | 145800 | 3864381800 | 26700 | 26700 | 26750 | 26600 | 254 |
| 217 | 20240328 | 145700 | 3857597900 | 26750 | 26700 | 26750 | 26650 | 303 |
| 218 | 20240328 | 145600 | 3849506200 | 26700 | 26700 | 26700 | 26600 | 165 |
| 219 | 20240328 | 145500 | 3845104450 | 26600 | 26700 | 26750 | 26600 | 216 |
| 220 | 20240328 | 145400 | 3839339550 | 26700 | 26650 | 26700 | 26600 | 252 |
| 221 | 20240328 | 145300 | 3832619250 | 26650 | 26600 | 26650 | 26600 | 144 |
| 222 | 20240328 | 145200 | 3828784100 | 26600 | 26700 | 26700 | 26600 | 228 |
| 223 | 20240328 | 145100 | 3822699000 | 26600 | 26650 | 26700 | 26600 | 575 |
| 224 | 20240328 | 145000 | 3807384100 | 26700 | 26600 | 26700 | 26600 | 332 |
| 225 | 20240328 | 144900 | 3798538500 | 26650 | 26650 | 26700 | 26600 | 208 |
| 226 | 20240328 | 144800 | 3792991000 | 26650 | 26650 | 26700 | 26600 | 167 |
| 227 | 20240328 | 144700 | 3788539300 | 26600 | 26650 | 26700 | 26600 | 244 |
| 228 | 20240328 | 144600 | 3782045200 | 26700 | 26600 | 26700 | 26550 | 297 |
| 229 | 20240328 | 144500 | 3774139900 | 26650 | 26650 | 26700 | 26600 | 160 |
| 230 | 20240328 | 144400 | 3769876100 | 26600 | 26600 | 26650 | 26600 | 369 |
| 231 | 20240328 | 144300 | 3760057900 | 26600 | 26650 | 26700 | 26600 | 250 |
| 232 | 20240328 | 144200 | 3753391200 | 26650 | 26600 | 26700 | 26600 | 245 |
| 233 | 20240328 | 144100 | 3746867650 | 26700 | 26650 | 26700 | 26650 | 656 |
| 234 | 20240328 | 144000 | 3729375400 | 26700 | 26700 | 26700 | 26650 | 324 |
| 235 | 20240328 | 143900 | 3720725650 | 26650 | 26650 | 26700 | 26650 | 357 |
| 236 | 20240328 | 143800 | 3711205350 | 26650 | 26600 | 26650 | 26600 | 601 |
| 237 | 20240328 | 143700 | 3695195050 | 26650 | 26650 | 26650 | 26600 | 356 |
| 238 | 20240328 | 143600 | 3685715250 | 26650 | 26650 | 26650 | 26600 | 122 |
| 239 | 20240328 | 143500 | 3682468400 | 26650 | 26600 | 26650 | 26600 | 218 |
| 240 | 20240328 | 143400 | 3676665700 | 26650 | 26600 | 26650 | 26600 | 173 |
| 241 | 20240328 | 143300 | 3672061350 | 26550 | 26600 | 26650 | 26550 | 109 |
| 242 | 20240328 | 143200 | 3669162050 | 26550 | 26650 | 26650 | 26550 | 161 |
| 243 | 20240328 | 143100 | 3664881350 | 26650 | 26650 | 26650 | 26600 | 226 |
| 244 | 20240328 | 143000 | 3658861500 | 26600 | 26600 | 26650 | 26600 | 513 |
| 245 | 20240328 | 142900 | 3645212250 | 26650 | 26600 | 26650 | 26600 | 198 |
| 246 | 20240328 | 142800 | 3639943500 | 26650 | 26650 | 26650 | 26650 | 182 |
| 247 | 20240328 | 142700 | 3635093200 | 26600 | 26650 | 26650 | 26600 | 272 |
| 248 | 20240328 | 142600 | 3627851850 | 26600 | 26650 | 26650 | 26600 | 210 |
| 249 | 20240328 | 142500 | 3622263000 | 26650 | 26600 | 26650 | 26600 | 200 |
| 250 | 20240328 | 142400 | 3616939450 | 26600 | 26650 | 26650 | 26600 | 147 |
| 251 | 20240328 | 142300 | 3613026700 | 26600 | 26650 | 26650 | 26600 | 269 |
| 252 | 20240328 | 142200 | 3605869250 | 26600 | 26600 | 26600 | 26550 | 157 |
| 253 | 20240328 | 142100 | 3601693100 | 26600 | 26600 | 26600 | 26550 | 133 |
| 254 | 20240328 | 142000 | 3598157600 | 26600 | 26650 | 26650 | 26600 | 215 |
| 255 | 20240328 | 141900 | 3592436350 | 26650 | 26650 | 26650 | 26550 | 198 |
| 256 | 20240328 | 141800 | 3587172100 | 26550 | 26650 | 26650 | 26550 | 296 |
| 257 | 20240328 | 141700 | 3579294950 | 26650 | 26600 | 26650 | 26600 | 226 |
| 258 | 20240328 | 141600 | 3573279050 | 26600 | 26650 | 26650 | 26550 | 152 |
| 259 | 20240328 | 141500 | 3569238000 | 26650 | 26650 | 26650 | 26600 | 172 |
| 260 | 20240328 | 141400 | 3564654550 | 26600 | 26650 | 26650 | 26600 | 233 |
| 261 | 20240328 | 141300 | 3558453450 | 26650 | 26650 | 26650 | 26600 | 229 |
| 262 | 20240328 | 141200 | 3552359950 | 26650 | 26650 | 26650 | 26600 | 176 |
| 263 | 20240328 | 141100 | 3547669700 | 26600 | 26650 | 26650 | 26600 | 203 |
| 264 | 20240328 | 141000 | 3542266850 | 26650 | 26650 | 26650 | 26600 | 221 |
| 265 | 20240328 | 140900 | 3536385000 | 26650 | 26550 | 26650 | 26550 | 86 |
| 266 | 20240328 | 140800 | 3534096950 | 26550 | 26650 | 26650 | 26550 | 921 |
| 267 | 20240328 | 140700 | 3509599500 | 26650 | 26750 | 26750 | 26600 | 66 |
| 268 | 20240328 | 140600 | 3507839150 | 26750 | 26550 | 26750 | 26550 | 5601 |
| 269 | 20240328 | 140500 | 3358495900 | 26550 | 26600 | 26600 | 26500 | 1357 |
| 270 | 20240328 | 140400 | 3322467300 | 26550 | 26600 | 26600 | 26550 | 798 |
| 271 | 20240328 | 140300 | 3301275750 | 26600 | 26550 | 26600 | 26550 | 255 |
| 272 | 20240328 | 140200 | 3294496150 | 26550 | 26600 | 26600 | 26550 | 183 |
| 273 | 20240328 | 140100 | 3289634250 | 26600 | 26550 | 26600 | 26550 | 318 |
| 274 | 20240328 | 140000 | 3281187250 | 26550 | 26550 | 26600 | 26550 | 609 |
| 275 | 20240328 | 135900 | 3265012000 | 26600 | 26600 | 26600 | 26550 | 136 |
| 276 | 20240328 | 135800 | 3261396200 | 26600 | 26550 | 26600 | 26550 | 741 |
| 277 | 20240328 | 135700 | 3241718950 | 26600 | 26650 | 26650 | 26550 | 424 |
| 278 | 20240328 | 135600 | 3230440100 | 26650 | 26600 | 26650 | 26600 | 207 |
| 279 | 20240328 | 135500 | 3224930300 | 26600 | 26650 | 26650 | 26550 | 242 |
| 280 | 20240328 | 135400 | 3218492200 | 26600 | 26600 | 26650 | 26550 | 285 |
| 281 | 20240328 | 135300 | 3210916250 | 26600 | 26600 | 26600 | 26550 | 173 |
| 282 | 20240328 | 135200 | 3206315950 | 26550 | 26600 | 26650 | 26550 | 133 |
| 283 | 20240328 | 135100 | 3202777800 | 26600 | 26600 | 26650 | 26600 | 291 |
| 284 | 20240328 | 135000 | 3195029550 | 26650 | 26650 | 26650 | 26600 | 184 |
| 285 | 20240328 | 134900 | 3190128200 | 26600 | 26650 | 26650 | 26600 | 201 |
| 286 | 20240328 | 134800 | 3184774250 | 26650 | 26600 | 26650 | 26600 | 314 |
| 287 | 20240328 | 134700 | 3176412700 | 26600 | 26650 | 26650 | 26600 | 125 |
| 288 | 20240328 | 134600 | 3173083450 | 26650 | 26600 | 26650 | 26550 | 443 |
| 289 | 20240328 | 134500 | 3161296700 | 26600 | 26600 | 26600 | 26550 | 376 |
| 290 | 20240328 | 134400 | 3151304400 | 26550 | 26600 | 26600 | 26550 | 276 |
| 291 | 20240328 | 134300 | 3143966300 | 26600 | 26650 | 26650 | 26600 | 2280 |
| 292 | 20240328 | 134200 | 3083315600 | 26600 | 26600 | 26650 | 26600 | 258 |
| 293 | 20240328 | 134100 | 3076446950 | 26650 | 26650 | 26650 | 26600 | 168 |
| 294 | 20240328 | 134000 | 3071971400 | 26650 | 26700 | 26700 | 26650 | 114 |
| 295 | 20240328 | 133900 | 3068931700 | 26700 | 26700 | 26700 | 26650 | 269 |
| 296 | 20240328 | 133800 | 3061753850 | 26650 | 26650 | 26700 | 26650 | 45 |
| 297 | 20240328 | 133700 | 3060552900 | 26700 | 26700 | 26700 | 26650 | 236 |
| 298 | 20240328 | 133600 | 3054258450 | 26700 | 26650 | 26700 | 26650 | 238 |
| 299 | 20240328 | 133500 | 3047909650 | 26650 | 26700 | 26700 | 26650 | 219 |
| 300 | 20240328 | 133400 | 3042068900 | 26700 | 26750 | 26750 | 26650 | 115 |
| 301 | 20240328 | 133300 | 3038998200 | 26700 | 26700 | 26750 | 26650 | 718 |
| 302 | 20240328 | 133200 | 3019833300 | 26700 | 26700 | 26700 | 26650 | 195 |
| 303 | 20240328 | 133100 | 3014631050 | 26700 | 26700 | 26700 | 26650 | 78 |
| 304 | 20240328 | 133000 | 3012550050 | 26650 | 26650 | 26700 | 26650 | 323 |
| 305 | 20240328 | 132900 | 3003933600 | 26700 | 26650 | 26700 | 26600 | 228 |
| 306 | 20240328 | 132800 | 2997861550 | 26650 | 26600 | 26650 | 26600 | 251 |
| 307 | 20240328 | 132700 | 2991179300 | 26600 | 26650 | 26700 | 26600 | 252 |
| 308 | 20240328 | 132600 | 2984460850 | 26600 | 26650 | 26700 | 26600 | 334 |
| 309 | 20240328 | 132500 | 2975563100 | 26650 | 26700 | 26700 | 26600 | 154 |
| 310 | 20240328 | 132400 | 2971458450 | 26700 | 26700 | 26700 | 26600 | 297 |
| 311 | 20240328 | 132300 | 2963549800 | 26650 | 26600 | 26650 | 26600 | 300 |
| 312 | 20240328 | 132200 | 2955561550 | 26700 | 26650 | 26700 | 26600 | 802 |
| 313 | 20240328 | 132100 | 2934189100 | 26650 | 26650 | 26650 | 26600 | 136 |
| 314 | 20240328 | 132000 | 2930568950 | 26650 | 26650 | 26650 | 26600 | 324 |
| 315 | 20240328 | 131900 | 2921940700 | 26650 | 26650 | 26700 | 26600 | 133 |
| 316 | 20240328 | 131800 | 2918395900 | 26650 | 26650 | 26650 | 26600 | 372 |
| 317 | 20240328 | 131700 | 2908489200 | 26600 | 26650 | 26650 | 26600 | 241 |
| 318 | 20240328 | 131600 | 2902072250 | 26650 | 26600 | 26650 | 26600 | 429 |
| 319 | 20240328 | 131500 | 2890642050 | 26600 | 26650 | 26650 | 26600 | 214 |
| 320 | 20240328 | 131400 | 2884943400 | 26650 | 26650 | 26650 | 26600 | 261 |
| 321 | 20240328 | 131300 | 2877994200 | 26650 | 26650 | 26650 | 26600 | 131 |
| 322 | 20240328 | 131200 | 2874504450 | 26700 | 26700 | 26700 | 26600 | 262 |
| 323 | 20240328 | 131100 | 2867523000 | 26700 | 26700 | 26700 | 26600 | 260 |
| 324 | 20240328 | 131000 | 2860590400 | 26600 | 26650 | 26700 | 26600 | 459 |
| 325 | 20240328 | 130900 | 2848372500 | 26650 | 26650 | 26700 | 26600 | 171 |
| 326 | 20240328 | 130800 | 2843815250 | 26600 | 26650 | 26650 | 26600 | 562 |
| 327 | 20240328 | 130700 | 2828857150 | 26650 | 26600 | 26650 | 26600 | 147 |
| 328 | 20240328 | 130600 | 2824943950 | 26600 | 26650 | 26650 | 26600 | 208 |
| 329 | 20240328 | 130500 | 2819401100 | 26650 | 26650 | 26650 | 26600 | 261 |
| 330 | 20240328 | 130400 | 2812449700 | 26650 | 26600 | 26650 | 26600 | 189 |
| 331 | 20240328 | 130300 | 2807417350 | 26650 | 26650 | 26650 | 26600 | 26 |
| 332 | 20240328 | 130200 | 2806724750 | 26650 | 26650 | 26650 | 26600 | 362 |
| 333 | 20240328 | 130100 | 2797086700 | 26600 | 26650 | 26650 | 26600 | 164 |
| 334 | 20240328 | 130000 | 2792720650 | 26650 | 26650 | 26650 | 26600 | 18 |
| 335 | 20240328 | 125900 | 2792241000 | 26650 | 26650 | 26650 | 26600 | 256 |
| 336 | 20240328 | 125800 | 2785422900 | 26650 | 26650 | 26700 | 26650 | 2823 |
| 337 | 20240328 | 125700 | 2710189350 | 26650 | 26700 | 26750 | 26650 | 203 |
| 338 | 20240328 | 125600 | 2704769600 | 26700 | 26650 | 26700 | 26650 | 213 |
| 339 | 20240328 | 125500 | 2699087050 | 26700 | 26650 | 26700 | 26650 | 155 |
| 340 | 20240328 | 125400 | 2694952800 | 26700 | 26700 | 26700 | 26650 | 281 |
| 341 | 20240328 | 125300 | 2687459800 | 26650 | 26700 | 26700 | 26650 | 307 |
| 342 | 20240328 | 125200 | 2679267450 | 26750 | 26700 | 26750 | 26700 | 316 |
| 343 | 20240328 | 125100 | 2670826700 | 26700 | 26650 | 26700 | 26650 | 11 |
| 344 | 20240328 | 125000 | 2670533050 | 26650 | 26700 | 26750 | 26650 | 298 |
| 345 | 20240328 | 124900 | 2662576950 | 26700 | 26700 | 26700 | 26650 | 99 |
| 346 | 20240328 | 124800 | 2659937900 | 26700 | 26700 | 26700 | 26650 | 121 |
| 347 | 20240328 | 124700 | 2656707450 | 26650 | 26750 | 26750 | 26650 | 2146 |
| 348 | 20240328 | 124600 | 2599404650 | 26750 | 26750 | 26750 | 26700 | 139 |
| 349 | 20240328 | 124500 | 2595690600 | 26750 | 26750 | 26750 | 26700 | 208 |
| 350 | 20240328 | 124400 | 2590131950 | 26750 | 26750 | 26750 | 26700 | 138 |
| 351 | 20240328 | 124300 | 2586440800 | 26700 | 26750 | 26750 | 26700 | 169 |
| 352 | 20240328 | 124200 | 2581924350 | 26750 | 26700 | 26750 | 26700 | 103 |
| 353 | 20240328 | 124100 | 2579173350 | 26750 | 26750 | 26750 | 26750 | 209 |
| 354 | 20240328 | 124000 | 2573582600 | 26750 | 26750 | 26750 | 26700 | 179 |
| 355 | 20240328 | 123900 | 2568798750 | 26750 | 26700 | 26750 | 26700 | 128 |
| 356 | 20240328 | 123800 | 2565380700 | 26700 | 26700 | 26700 | 26650 | 176 |
| 357 | 20240328 | 123700 | 2560681550 | 26700 | 26700 | 26750 | 26650 | 534 |
| 358 | 20240328 | 123600 | 2546423550 | 26700 | 26750 | 26750 | 26700 | 179 |
| 359 | 20240328 | 123500 | 2541639850 | 26750 | 26750 | 26750 | 26750 | 186 |
| 360 | 20240328 | 123400 | 2536664350 | 26700 | 26750 | 26750 | 26700 | 155 |
| 361 | 20240328 | 123300 | 2532524750 | 26750 | 26750 | 26750 | 26700 | 188 |
| 362 | 20240328 | 123200 | 2527500400 | 26750 | 26700 | 26750 | 26700 | 416 |
| 363 | 20240328 | 123100 | 2516392800 | 26700 | 26700 | 26700 | 26650 | 193 |
| 364 | 20240328 | 123000 | 2511244850 | 26700 | 26700 | 26700 | 26650 | 107 |
| 365 | 20240328 | 122900 | 2508392200 | 26650 | 26700 | 26700 | 26650 | 73 |
| 366 | 20240328 | 122800 | 2506443150 | 26700 | 26700 | 26700 | 26650 | 257 |
| 367 | 20240328 | 122700 | 2499585500 | 26700 | 26700 | 26700 | 26650 | 120 |
| 368 | 20240328 | 122600 | 2496385750 | 26700 | 26700 | 26700 | 26650 | 83 |
| 369 | 20240328 | 122500 | 2494170000 | 26650 | 26700 | 26700 | 26650 | 193 |
| 370 | 20240328 | 122400 | 2489021150 | 26700 | 26700 | 26700 | 26650 | 161 |
| 371 | 20240328 | 122300 | 2484726700 | 26700 | 26700 | 26700 | 26700 | 22 |
| 372 | 20240328 | 122200 | 2484139300 | 26700 | 26700 | 26700 | 26650 | 190 |
| 373 | 20240328 | 122100 | 2479066350 | 26700 | 26700 | 26750 | 26700 | 102 |
| 374 | 20240328 | 122000 | 2476342400 | 26750 | 26600 | 26750 | 26600 | 732 |
| 375 | 20240328 | 121900 | 2456773650 | 26700 | 26650 | 26700 | 26600 | 1055 |
| 376 | 20240328 | 121800 | 2428677750 | 26650 | 26700 | 26700 | 26650 | 184 |
| 377 | 20240328 | 121700 | 2423772700 | 26700 | 26700 | 26700 | 26650 | 169 |
| 378 | 20240328 | 121600 | 2419264700 | 26650 | 26700 | 26700 | 26650 | 108 |
| 379 | 20240328 | 121500 | 2416381400 | 26700 | 26700 | 26700 | 26650 | 177 |
| 380 | 20240328 | 121400 | 2411660050 | 26700 | 26700 | 26700 | 26650 | 152 |
| 381 | 20240328 | 121300 | 2407605850 | 26700 | 26700 | 26700 | 26650 | 181 |
| 382 | 20240328 | 121200 | 2402777100 | 26700 | 26700 | 26700 | 26600 | 105 |
| 383 | 20240328 | 121100 | 2399977950 | 26700 | 26650 | 26700 | 26600 | 98 |
| 384 | 20240328 | 121000 | 2397366350 | 26700 | 26650 | 26700 | 26650 | 168 |
| 385 | 20240328 | 120900 | 2392880850 | 26700 | 26650 | 26700 | 26600 | 233 |
| 386 | 20240328 | 120800 | 2386675500 | 26650 | 26650 | 26650 | 26600 | 204 |
| 387 | 20240328 | 120700 | 2381243450 | 26650 | 26650 | 26650 | 26650 | 231 |
| 388 | 20240328 | 120600 | 2375087300 | 26600 | 26650 | 26700 | 26600 | 336 |
| 389 | 20240328 | 120500 | 2366136350 | 26700 | 26700 | 26750 | 26650 | 171 |
| 390 | 20240328 | 120400 | 2361570700 | 26750 | 26650 | 26750 | 26650 | 119 |
| 391 | 20240328 | 120300 | 2358393700 | 26650 | 26700 | 26750 | 26650 | 184 |
| 392 | 20240328 | 120200 | 2353484950 | 26750 | 26700 | 26750 | 26700 | 807 |
| 393 | 20240328 | 120100 | 2331936700 | 26750 | 26750 | 26750 | 26650 | 559 |
| 394 | 20240328 | 120000 | 2316996550 | 26750 | 26700 | 26750 | 26650 | 229 |
| 395 | 20240328 | 115900 | 2310885850 | 26700 | 26700 | 26700 | 26650 | 171 |
| 396 | 20240328 | 115800 | 2306324350 | 26700 | 26700 | 26700 | 26700 | 288 |
| 397 | 20240328 | 115700 | 2298634750 | 26650 | 26700 | 26700 | 26650 | 165 |
| 398 | 20240328 | 115600 | 2294236850 | 26700 | 26650 | 26700 | 26650 | 541 |
| 399 | 20240328 | 115500 | 2279796650 | 26700 | 26700 | 26700 | 26650 | 553 |
| 400 | 20240328 | 115400 | 2265035800 | 26700 | 26700 | 26750 | 26700 | 763 |
| 401 | 20240328 | 115300 | 2244662950 | 26750 | 26750 | 26750 | 26700 | 227 |
| 402 | 20240328 | 115200 | 2238594950 | 26750 | 26700 | 26750 | 26700 | 184 |
| 403 | 20240328 | 115100 | 2233677200 | 26750 | 26750 | 26750 | 26700 | 105 |
| 404 | 20240328 | 115000 | 2230869100 | 26700 | 26750 | 26750 | 26700 | 122 |
| 405 | 20240328 | 114900 | 2227609950 | 26750 | 26700 | 26750 | 26650 | 563 |
| 406 | 20240328 | 114800 | 2212575300 | 26700 | 26700 | 26700 | 26700 | 161 |
| 407 | 20240328 | 114700 | 2208276600 | 26700 | 26700 | 26700 | 26650 | 1197 |
| 408 | 20240328 | 114600 | 2176321000 | 26700 | 26700 | 26700 | 26650 | 275 |
| 409 | 20240328 | 114500 | 2168982750 | 26700 | 26700 | 26700 | 26650 | 56 |
| 410 | 20240328 | 114400 | 2167488000 | 26700 | 26700 | 26700 | 26650 | 420 |
| 411 | 20240328 | 114300 | 2156283350 | 26700 | 26700 | 26750 | 26650 | 193 |
| 412 | 20240328 | 114200 | 2151130200 | 26700 | 26700 | 26700 | 26650 | 150 |
| 413 | 20240328 | 114100 | 2147125400 | 26700 | 26700 | 26700 | 26650 | 186 |
| 414 | 20240328 | 114000 | 2142163800 | 26650 | 26700 | 26700 | 26650 | 191 |
| 415 | 20240328 | 113900 | 2137068450 | 26700 | 26700 | 26700 | 26700 | 79 |
| 416 | 20240328 | 113800 | 2134959150 | 26650 | 26650 | 26700 | 26650 | 123 |
| 417 | 20240328 | 113700 | 2131680400 | 26700 | 26700 | 26700 | 26650 | 357 |
| 418 | 20240328 | 113600 | 2122157700 | 26700 | 26650 | 26700 | 26650 | 35 |
| 419 | 20240328 | 113500 | 2121224300 | 26650 | 26700 | 26700 | 26650 | 169 |
| 420 | 20240328 | 113400 | 2116716250 | 26700 | 26700 | 26700 | 26650 | 188 |
| 421 | 20240328 | 113300 | 2111700900 | 26700 | 26700 | 26700 | 26650 | 278 |
| 422 | 20240328 | 113200 | 2104287000 | 26700 | 26700 | 26750 | 26650 | 477 |
| 423 | 20240328 | 113100 | 2091555150 | 26700 | 26700 | 26700 | 26650 | 105 |
| 424 | 20240328 | 113000 | 2088755850 | 26700 | 26650 | 26700 | 26650 | 290 |
| 425 | 20240328 | 112900 | 2081017300 | 26700 | 26700 | 26700 | 26650 | 440 |
| 426 | 20240328 | 112800 | 2069269900 | 26700 | 26700 | 26700 | 26650 | 164 |
| 427 | 20240328 | 112700 | 2064895350 | 26650 | 26600 | 26700 | 26600 | 221 |
| 428 | 20240328 | 112600 | 2059003600 | 26650 | 26600 | 26650 | 26600 | 565 |
| 429 | 20240328 | 112500 | 2043946600 | 26650 | 26650 | 26650 | 26600 | 175 |
| 430 | 20240328 | 112400 | 2039287600 | 26650 | 26650 | 26650 | 26600 | 596 |
| 431 | 20240328 | 112300 | 2023409200 | 26650 | 26650 | 26650 | 26650 | 92 |
| 432 | 20240328 | 112200 | 2020957400 | 26650 | 26650 | 26650 | 26600 | 177 |
| 433 | 20240328 | 112100 | 2016244650 | 26650 | 26700 | 26700 | 26650 | 185 |
| 434 | 20240328 | 112000 | 2011310700 | 26700 | 26650 | 26700 | 26600 | 1087 |
| 435 | 20240328 | 111900 | 1982341700 | 26650 | 26700 | 26700 | 26600 | 216 |
| 436 | 20240328 | 111800 | 1976589300 | 26650 | 26650 | 26700 | 26600 | 888 |
| 437 | 20240328 | 111700 | 1952953400 | 26650 | 26600 | 26650 | 26600 | 1875 |
| 438 | 20240328 | 111600 | 1903069750 | 26600 | 26700 | 26700 | 26600 | 2197 |
| 439 | 20240328 | 111500 | 1844603450 | 26700 | 26650 | 26700 | 26650 | 215 |
| 440 | 20240328 | 111400 | 1838868200 | 26650 | 26650 | 26650 | 26650 | 167 |
| 441 | 20240328 | 111300 | 1834417650 | 26600 | 26650 | 26650 | 26600 | 166 |
| 442 | 20240328 | 111200 | 1829997950 | 26650 | 26600 | 26650 | 26600 | 149 |
| 443 | 20240328 | 111100 | 1826031400 | 26600 | 26600 | 26650 | 26600 | 134 |
| 444 | 20240328 | 111000 | 1822462750 | 26600 | 26650 | 26650 | 26600 | 185 |
| 445 | 20240328 | 110900 | 1817536750 | 26650 | 26650 | 26650 | 26600 | 155 |
| 446 | 20240328 | 110800 | 1813410300 | 26650 | 26600 | 26650 | 26600 | 148 |
| 447 | 20240328 | 110700 | 1809466150 | 26600 | 26650 | 26650 | 26600 | 299 |
| 448 | 20240328 | 110600 | 1801502000 | 26650 | 26650 | 26650 | 26600 | 157 |
| 449 | 20240328 | 110500 | 1797322200 | 26600 | 26650 | 26650 | 26600 | 210 |
| 450 | 20240328 | 110400 | 1791734550 | 26650 | 26650 | 26650 | 26600 | 233 |
| 451 | 20240328 | 110300 | 1785533150 | 26650 | 26650 | 26650 | 26600 | 142 |
| 452 | 20240328 | 110200 | 1781753300 | 26650 | 26600 | 26650 | 26600 | 168 |
| 453 | 20240328 | 110100 | 1777280550 | 26650 | 26650 | 26650 | 26600 | 17 |
| 454 | 20240328 | 110000 | 1776827550 | 26650 | 26600 | 26650 | 26600 | 1174 |
| 455 | 20240328 | 105900 | 1745595100 | 26650 | 26600 | 26650 | 26600 | 214 |
| 456 | 20240328 | 105800 | 1739896200 | 26650 | 26600 | 26650 | 26550 | 124 |
| 457 | 20240328 | 105700 | 1736596750 | 26550 | 26600 | 26650 | 26550 | 119 |
| 458 | 20240328 | 105600 | 1733429100 | 26600 | 26650 | 26650 | 26600 | 43 |
| 459 | 20240328 | 105500 | 1732284700 | 26650 | 26600 | 26650 | 26600 | 80 |
| 460 | 20240328 | 105400 | 1730153000 | 26600 | 26600 | 26650 | 26600 | 178 |
| 461 | 20240328 | 105300 | 1725414350 | 26650 | 26600 | 26650 | 26600 | 200 |
| 462 | 20240328 | 105200 | 1720093700 | 26650 | 26650 | 26650 | 26650 | 147 |
| 463 | 20240328 | 105100 | 1716176150 | 26650 | 26650 | 26650 | 26600 | 103 |
| 464 | 20240328 | 105000 | 1713435450 | 26650 | 26650 | 26650 | 26600 | 99 |
| 465 | 20240328 | 104900 | 1710801600 | 26650 | 26600 | 26650 | 26600 | 185 |
| 466 | 20240328 | 104800 | 1705880400 | 26600 | 26600 | 26600 | 26550 | 174 |
| 467 | 20240328 | 104700 | 1701256300 | 26600 | 26600 | 26600 | 26550 | 191 |
| 468 | 20240328 | 104600 | 1696179950 | 26600 | 26600 | 26600 | 26600 | 77 |
| 469 | 20240328 | 104500 | 1694131750 | 26600 | 26650 | 26650 | 26600 | 193 |
| 470 | 20240328 | 104400 | 1688993100 | 26600 | 26650 | 26650 | 26600 | 219 |
| 471 | 20240328 | 104300 | 1683166600 | 26650 | 26600 | 26650 | 26600 | 604 |
| 472 | 20240328 | 104200 | 1667096100 | 26600 | 26600 | 26650 | 26600 | 169 |
| 473 | 20240328 | 104100 | 1662600050 | 26650 | 26650 | 26650 | 26600 | 213 |
| 474 | 20240328 | 104000 | 1656929500 | 26650 | 26650 | 26650 | 26600 | 232 |
| 475 | 20240328 | 103900 | 1650750900 | 26650 | 26650 | 26650 | 26600 | 242 |
| 476 | 20240328 | 103800 | 1644311600 | 26650 | 26650 | 26650 | 26600 | 339 |
| 477 | 20240328 | 103700 | 1635290700 | 26650 | 26650 | 26650 | 26600 | 116 |
| 478 | 20240328 | 103600 | 1632203550 | 26700 | 26600 | 26700 | 26600 | 3921 |
| 479 | 20240328 | 103500 | 1527894950 | 26650 | 26650 | 26650 | 26600 | 109 |
| 480 | 20240328 | 103400 | 1524994300 | 26650 | 26600 | 26650 | 26600 | 425 |
| 481 | 20240328 | 103300 | 1513681550 | 26650 | 26650 | 26700 | 26650 | 138 |
| 482 | 20240328 | 103200 | 1510003650 | 26650 | 26650 | 26650 | 26600 | 653 |
| 483 | 20240328 | 103100 | 1492605450 | 26600 | 26700 | 26700 | 26600 | 2691 |
| 484 | 20240328 | 103000 | 1420889350 | 26700 | 26700 | 26700 | 26700 | 18 |
| 485 | 20240328 | 102900 | 1420408750 | 26700 | 26700 | 26700 | 26650 | 177 |
| 486 | 20240328 | 102800 | 1415687850 | 26750 | 26750 | 26750 | 26700 | 611 |
| 487 | 20240328 | 102700 | 1399373900 | 26750 | 26750 | 26750 | 26750 | 75 |
| 488 | 20240328 | 102600 | 1397367650 | 26750 | 26750 | 26750 | 26700 | 200 |
| 489 | 20240328 | 102500 | 1392024200 | 26700 | 26750 | 26750 | 26700 | 195 |
| 490 | 20240328 | 102400 | 1386817500 | 26750 | 26700 | 26750 | 26700 | 298 |
| 491 | 20240328 | 102300 | 1378857350 | 26750 | 26750 | 26750 | 26700 | 144 |
| 492 | 20240328 | 102200 | 1375010650 | 26750 | 26800 | 26800 | 26750 | 149 |
| 493 | 20240328 | 102100 | 1371019650 | 26750 | 26750 | 26800 | 26750 | 65 |
| 494 | 20240328 | 102000 | 1369279150 | 26800 | 26750 | 26800 | 26750 | 167 |
| 495 | 20240328 | 101900 | 1364809050 | 26750 | 26750 | 26800 | 26750 | 360 |
| 496 | 20240328 | 101800 | 1355169050 | 26750 | 26750 | 26750 | 26700 | 423 |
| 497 | 20240328 | 101700 | 1343854650 | 26750 | 26700 | 26750 | 26700 | 207 |
| 498 | 20240328 | 101600 | 1338324900 | 26750 | 26750 | 26750 | 26700 | 250 |
| 499 | 20240328 | 101500 | 1331640250 | 26750 | 26700 | 26750 | 26700 | 816 |
| 500 | 20240328 | 101400 | 1309818700 | 26750 | 26750 | 26750 | 26700 | 2045 |
| 501 | 20240328 | 101300 | 1255216400 | 26750 | 26750 | 26750 | 26700 | 152 |
| 502 | 20240328 | 101200 | 1251150450 | 26750 | 26800 | 26800 | 26750 | 564 |
| 503 | 20240328 | 101100 | 1236059600 | 26800 | 26800 | 26800 | 26750 | 23 |
| 504 | 20240328 | 101000 | 1235443250 | 26800 | 26750 | 26800 | 26750 | 15 |
| 505 | 20240328 | 100900 | 1235041850 | 26800 | 26750 | 26800 | 26750 | 49 |
| 506 | 20240328 | 100800 | 1233729050 | 26750 | 26750 | 26750 | 26700 | 105 |
| 507 | 20240328 | 100700 | 1230920350 | 26750 | 26750 | 26750 | 26700 | 84 |
| 508 | 20240328 | 100600 | 1228673400 | 26750 | 26750 | 26750 | 26700 | 29 |
| 509 | 20240328 | 100500 | 1227897700 | 26750 | 26750 | 26750 | 26750 | 138 |
| 510 | 20240328 | 100400 | 1224206200 | 26750 | 26750 | 26750 | 26700 | 50 |
| 511 | 20240328 | 100300 | 1222869650 | 26700 | 26750 | 26750 | 26700 | 63 |
| 512 | 20240328 | 100200 | 1221184450 | 26750 | 26750 | 26750 | 26750 | 41 |
| 513 | 20240328 | 100100 | 1220087700 | 26750 | 26750 | 26750 | 26700 | 96 |
| 514 | 20240328 | 100000 | 1217519750 | 26750 | 26800 | 26800 | 26750 | 1008 |
| 515 | 20240328 | 095900 | 1190551550 | 26800 | 26800 | 26800 | 26800 | 118 |
| 516 | 20240328 | 095800 | 1187389150 | 26750 | 26800 | 26800 | 26750 | 223 |
| 517 | 20240328 | 095700 | 1181412850 | 26800 | 26750 | 26800 | 26750 | 277 |
| 518 | 20240328 | 095600 | 1174002800 | 26800 | 26800 | 26800 | 26750 | 181 |
| 519 | 20240328 | 095500 | 1169154750 | 26800 | 26800 | 26800 | 26800 | 712 |
| 520 | 20240328 | 095400 | 1150073150 | 26800 | 26800 | 26800 | 26800 | 1631 |
| 521 | 20240328 | 095300 | 1106362350 | 26800 | 26850 | 26850 | 26800 | 601 |
| 522 | 20240328 | 095200 | 1090251800 | 26850 | 26800 | 26850 | 26800 | 97 |
| 523 | 20240328 | 095100 | 1087651100 | 26850 | 26800 | 26850 | 26800 | 219 |
| 524 | 20240328 | 095000 | 1081776400 | 26850 | 26800 | 26850 | 26800 | 72 |
| 525 | 20240328 | 094900 | 1079846250 | 26800 | 26850 | 26850 | 26800 | 3093 |
| 526 | 20240328 | 094800 | 996952750 | 26850 | 26800 | 26850 | 26800 | 694 |
| 527 | 20240328 | 094700 | 978335600 | 26850 | 26850 | 26850 | 26800 | 460 |
| 528 | 20240328 | 094600 | 965991600 | 26850 | 26850 | 26850 | 26850 | 164 |
| 529 | 20240328 | 094500 | 961588200 | 26850 | 26800 | 26850 | 26800 | 289 |
| 530 | 20240328 | 094400 | 953842100 | 26850 | 26850 | 26850 | 26850 | 576 |
| 531 | 20240328 | 094300 | 938376500 | 26800 | 26750 | 26850 | 26750 | 1109 |
| 532 | 20240328 | 094200 | 908654800 | 26750 | 26750 | 26800 | 26750 | 172 |
| 533 | 20240328 | 094100 | 904050300 | 26800 | 26800 | 26800 | 26750 | 498 |
| 534 | 20240328 | 094000 | 890725450 | 26800 | 26750 | 26800 | 26700 | 248 |
| 535 | 20240328 | 093900 | 884096050 | 26750 | 26750 | 26750 | 26750 | 56 |
| 536 | 20240328 | 093800 | 882598050 | 26750 | 26700 | 26750 | 26700 | 133 |
| 537 | 20240328 | 093700 | 879042500 | 26800 | 26700 | 26800 | 26700 | 1439 |
| 538 | 20240328 | 093600 | 840600950 | 26700 | 26800 | 26800 | 26700 | 19 |
| 539 | 20240328 | 093500 | 840092850 | 26800 | 26750 | 26800 | 26700 | 1691 |
| 540 | 20240328 | 093400 | 794816350 | 26700 | 26750 | 26750 | 26700 | 173 |
| 541 | 20240328 | 093300 | 790196750 | 26750 | 26750 | 26750 | 26700 | 946 |
| 542 | 20240328 | 093200 | 764934600 | 26700 | 26750 | 26750 | 26700 | 154 |
| 543 | 20240328 | 093100 | 760815650 | 26800 | 26800 | 26800 | 26750 | 870 |
| 544 | 20240328 | 093000 | 737512900 | 26750 | 26800 | 26800 | 26750 | 350 |
| 545 | 20240328 | 092900 | 728133250 | 26750 | 26750 | 26800 | 26700 | 1195 |
| 546 | 20240328 | 092800 | 696173350 | 26750 | 26750 | 26800 | 26750 | 256 |
| 547 | 20240328 | 092700 | 689322600 | 26800 | 26750 | 26800 | 26750 | 561 |
| 548 | 20240328 | 092600 | 674295350 | 26800 | 26800 | 26800 | 26750 | 268 |
| 549 | 20240328 | 092500 | 667118200 | 26750 | 26800 | 26800 | 26750 | 210 |
| 550 | 20240328 | 092400 | 661496750 | 26800 | 26750 | 26800 | 26700 | 752 |
| 551 | 20240328 | 092300 | 641373800 | 26750 | 26800 | 26800 | 26750 | 1432 |
| 552 | 20240328 | 092200 | 603039800 | 26750 | 26750 | 26800 | 26750 | 492 |
| 553 | 20240328 | 092100 | 589873650 | 26750 | 26750 | 26800 | 26700 | 628 |
| 554 | 20240328 | 092000 | 573074200 | 26750 | 26700 | 26800 | 26700 | 4825 |
| 555 | 20240328 | 091900 | 444081350 | 26700 | 26700 | 26700 | 26650 | 157 |
| 556 | 20240328 | 091800 | 439896450 | 26700 | 26650 | 26700 | 26600 | 861 |
| 557 | 20240328 | 091700 | 416941400 | 26650 | 26600 | 26650 | 26600 | 159 |
| 558 | 20240328 | 091600 | 412710100 | 26650 | 26650 | 26650 | 26600 | 150 |
| 559 | 20240328 | 091500 | 408712900 | 26650 | 26600 | 26650 | 26600 | 635 |
| 560 | 20240328 | 091400 | 391820150 | 26650 | 26650 | 26650 | 26600 | 137 |
| 561 | 20240328 | 091300 | 388169800 | 26650 | 26650 | 26700 | 26600 | 995 |
| 562 | 20240328 | 091200 | 361661700 | 26700 | 26700 | 26700 | 26650 | 120 |
| 563 | 20240328 | 091100 | 358458750 | 26700 | 26650 | 26700 | 26650 | 295 |
| 564 | 20240328 | 091000 | 350593400 | 26650 | 26600 | 26650 | 26600 | 710 |
| 565 | 20240328 | 090900 | 331678150 | 26600 | 26650 | 26650 | 26600 | 882 |
| 566 | 20240328 | 090800 | 308183650 | 26650 | 26650 | 26700 | 26600 | 974 |
| 567 | 20240328 | 090700 | 282239200 | 26650 | 26550 | 26650 | 26550 | 863 |
| 568 | 20240328 | 090600 | 259277300 | 26600 | 26700 | 26700 | 26600 | 135 |
| 569 | 20240328 | 090500 | 255686200 | 26600 | 26550 | 26700 | 26550 | 235 |
| 570 | 20240328 | 090400 | 249442600 | 26550 | 26500 | 26700 | 26500 | 147 |
| 571 | 20240328 | 090300 | 245539000 | 26500 | 26600 | 26600 | 26450 | 3138 |
| 572 | 20240328 | 090200 | 162331350 | 26600 | 26600 | 26600 | 26500 | 1541 |
| 573 | 20240328 | 090100 | 121399200 | 26650 | 26700 | 26750 | 26650 | 1772 |
| 574 | 20240328 | 090000 | 74098850 | 26700 | 26800 | 26800 | 26650 | 2769 |