31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 3 | 20240329 | 183100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240329 | 183000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240329 | 182900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240329 | 182800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240329 | 182700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240329 | 182600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240329 | 182500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240329 | 182400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240329 | 182300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240329 | 182200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240329 | 182100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240329 | 182000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240329 | 181900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240329 | 181800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240329 | 181700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240329 | 181600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240329 | 181500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240329 | 181400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240329 | 181300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240329 | 181200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240329 | 181100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240329 | 181000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240329 | 180900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240329 | 180800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240329 | 180700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240329 | 180600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240329 | 180500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240329 | 180400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240329 | 180300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240329 | 180200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 33 | 20240329 | 180100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240329 | 180000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240329 | 175900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240329 | 175800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240329 | 175700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240329 | 175600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240329 | 175500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240329 | 175400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240329 | 175300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240329 | 175200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240329 | 175100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240329 | 175000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240329 | 174900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240329 | 174800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240329 | 174700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240329 | 174600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240329 | 174500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240329 | 174400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240329 | 174300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240329 | 174200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240329 | 174100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240329 | 174000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240329 | 173900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240329 | 173800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240329 | 173700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240329 | 173600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240329 | 173500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240329 | 173400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240329 | 173300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240329 | 173200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 63 | 20240329 | 173100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240329 | 173000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240329 | 172900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240329 | 172800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240329 | 172700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240329 | 172600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240329 | 172500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240329 | 172400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240329 | 172300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240329 | 172200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240329 | 172100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240329 | 172000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240329 | 171900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240329 | 171800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240329 | 171700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240329 | 171600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240329 | 171500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240329 | 171400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240329 | 171300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240329 | 171200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240329 | 171100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240329 | 171000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240329 | 170900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240329 | 170800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240329 | 170700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240329 | 170600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240329 | 170500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240329 | 170400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240329 | 170300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240329 | 170200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 93 | 20240329 | 170100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240329 | 170000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240329 | 165900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240329 | 165800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240329 | 165700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240329 | 165600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240329 | 165500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240329 | 165400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240329 | 165300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240329 | 165200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240329 | 165100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240329 | 165000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240329 | 164900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240329 | 164800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240329 | 164700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240329 | 164600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240329 | 164500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240329 | 164400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240329 | 164300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240329 | 164200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240329 | 164100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240329 | 164000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240329 | 163900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240329 | 163800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240329 | 163700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240329 | 163600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240329 | 163500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240329 | 163400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240329 | 163300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240329 | 163200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 123 | 20240329 | 163100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240329 | 163000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240329 | 162900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240329 | 162800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240329 | 162700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240329 | 162600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240329 | 162500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240329 | 162400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240329 | 162300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240329 | 162200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240329 | 162100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240329 | 162000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240329 | 161900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240329 | 161800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240329 | 161700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240329 | 161600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240329 | 161500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240329 | 161400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240329 | 161300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240329 | 161200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240329 | 161100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240329 | 161000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240329 | 160900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240329 | 160800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240329 | 160700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240329 | 160600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240329 | 160500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240329 | 160400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240329 | 160300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240329 | 160200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 153 | 20240329 | 160100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240329 | 160000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240329 | 155900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240329 | 155800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240329 | 155700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240329 | 155600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240329 | 155500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240329 | 155400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240329 | 155300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240329 | 155200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240329 | 155100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240329 | 155000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240329 | 154900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240329 | 154800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240329 | 154700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240329 | 154600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240329 | 154500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240329 | 154400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240329 | 154300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240329 | 154200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240329 | 154100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240329 | 154000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240329 | 153900 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240329 | 153800 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240329 | 153700 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240329 | 153600 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240329 | 153500 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240329 | 153400 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240329 | 153300 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240329 | 153200 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 183 | 20240329 | 153100 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240329 | 153000 | 9007348400 | 27000 | 27000 | 27000 | 27000 | 13851 |
| 185 | 20240329 | 152900 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 186 | 20240329 | 152800 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 187 | 20240329 | 152700 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 188 | 20240329 | 152600 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 189 | 20240329 | 152500 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 190 | 20240329 | 152400 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 191 | 20240329 | 152300 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 192 | 20240329 | 152200 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 193 | 20240329 | 152100 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 194 | 20240329 | 152000 | 8633371400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 195 | 20240329 | 151900 | 8633371400 | 27150 | 27100 | 27150 | 27100 | 168 |
| 196 | 20240329 | 151800 | 8628817100 | 27100 | 27150 | 27150 | 27100 | 1131 |
| 197 | 20240329 | 151700 | 8598161250 | 27100 | 27150 | 27150 | 27100 | 2642 |
| 198 | 20240329 | 151600 | 8526547200 | 27150 | 27150 | 27150 | 27100 | 349 |
| 199 | 20240329 | 151500 | 8517074400 | 27150 | 27100 | 27150 | 27050 | 655 |
| 200 | 20240329 | 151400 | 8499312000 | 27100 | 27100 | 27100 | 27050 | 420 |
| 201 | 20240329 | 151300 | 8487930050 | 27100 | 27100 | 27100 | 27050 | 266 |
| 202 | 20240329 | 151200 | 8480721550 | 27100 | 27100 | 27100 | 27000 | 655 |
| 203 | 20240329 | 151100 | 8462994350 | 27000 | 27100 | 27100 | 27000 | 403 |
| 204 | 20240329 | 151000 | 8452077800 | 27100 | 27100 | 27100 | 27050 | 405 |
| 205 | 20240329 | 150900 | 8441110000 | 27100 | 27100 | 27150 | 27050 | 2250 |
| 206 | 20240329 | 150800 | 8380187300 | 27100 | 27100 | 27150 | 27050 | 555 |
| 207 | 20240329 | 150700 | 8365146950 | 27100 | 27100 | 27100 | 27050 | 344 |
| 208 | 20240329 | 150600 | 8355824600 | 27100 | 27150 | 27150 | 27100 | 480 |
| 209 | 20240329 | 150500 | 8342810450 | 27150 | 27150 | 27150 | 27100 | 531 |
| 210 | 20240329 | 150400 | 8328404650 | 27100 | 27100 | 27150 | 27050 | 601 |
| 211 | 20240329 | 150300 | 8312113850 | 27100 | 27100 | 27100 | 27050 | 530 |
| 212 | 20240329 | 150200 | 8297750900 | 27100 | 27150 | 27150 | 27100 | 1559 |
| 213 | 20240329 | 150100 | 8255485450 | 27150 | 27100 | 27150 | 27050 | 1294 |
| 214 | 20240329 | 150000 | 8220404350 | 27100 | 27100 | 27150 | 27050 | 799 |
| 215 | 20240329 | 145900 | 8198749000 | 27100 | 27100 | 27100 | 27050 | 1012 |
| 216 | 20240329 | 145800 | 8171324100 | 27100 | 27100 | 27100 | 27050 | 1395 |
| 217 | 20240329 | 145700 | 8133520450 | 27100 | 27100 | 27100 | 27050 | 465 |
| 218 | 20240329 | 145600 | 8120921450 | 27100 | 27100 | 27100 | 27050 | 329 |
| 219 | 20240329 | 145500 | 8112006150 | 27050 | 27050 | 27100 | 27000 | 541 |
| 220 | 20240329 | 145400 | 8097361550 | 27050 | 27150 | 27150 | 27000 | 2299 |
| 221 | 20240329 | 145300 | 8035161000 | 27150 | 27100 | 27150 | 27050 | 696 |
| 222 | 20240329 | 145200 | 8016289000 | 27100 | 27100 | 27100 | 27050 | 362 |
| 223 | 20240329 | 145100 | 8006478950 | 27100 | 27100 | 27100 | 27050 | 2325 |
| 224 | 20240329 | 145000 | 7943471500 | 27100 | 27100 | 27100 | 27050 | 413 |
| 225 | 20240329 | 144900 | 7932279300 | 27050 | 27100 | 27100 | 27050 | 586 |
| 226 | 20240329 | 144800 | 7916411050 | 27100 | 27100 | 27100 | 27050 | 610 |
| 227 | 20240329 | 144700 | 7899880100 | 27050 | 27100 | 27100 | 27050 | 371 |
| 228 | 20240329 | 144600 | 7889826950 | 27100 | 27100 | 27150 | 27050 | 462 |
| 229 | 20240329 | 144500 | 7877306600 | 27100 | 27100 | 27100 | 27050 | 435 |
| 230 | 20240329 | 144400 | 7865518200 | 27100 | 27100 | 27150 | 27050 | 370 |
| 231 | 20240329 | 144300 | 7855491500 | 27100 | 27100 | 27100 | 27050 | 350 |
| 232 | 20240329 | 144200 | 7846006550 | 27100 | 27100 | 27100 | 27050 | 628 |
| 233 | 20240329 | 144100 | 7829000450 | 27100 | 27100 | 27100 | 27050 | 323 |
| 234 | 20240329 | 144000 | 7820247200 | 27100 | 27150 | 27150 | 27050 | 463 |
| 235 | 20240329 | 143900 | 7807697150 | 27150 | 27150 | 27200 | 27100 | 556 |
| 236 | 20240329 | 143800 | 7792609300 | 27150 | 27150 | 27150 | 27100 | 314 |
| 237 | 20240329 | 143700 | 7784084400 | 27150 | 27150 | 27150 | 27050 | 533 |
| 238 | 20240329 | 143600 | 7769620300 | 27150 | 27150 | 27150 | 27100 | 260 |
| 239 | 20240329 | 143500 | 7762561700 | 27100 | 27150 | 27200 | 27100 | 2467 |
| 240 | 20240329 | 143400 | 7695620500 | 27150 | 27150 | 27150 | 27100 | 618 |
| 241 | 20240329 | 143300 | 7678853750 | 27150 | 27150 | 27150 | 27100 | 406 |
| 242 | 20240329 | 143200 | 7667833650 | 27150 | 27150 | 27150 | 27100 | 422 |
| 243 | 20240329 | 143100 | 7656376450 | 27150 | 27150 | 27150 | 27100 | 326 |
| 244 | 20240329 | 143000 | 7647525650 | 27150 | 27200 | 27200 | 27100 | 412 |
| 245 | 20240329 | 142900 | 7636337900 | 27200 | 27150 | 27200 | 27100 | 1084 |
| 246 | 20240329 | 142800 | 7606941150 | 27150 | 27150 | 27150 | 27100 | 332 |
| 247 | 20240329 | 142700 | 7597927450 | 27150 | 27150 | 27150 | 27100 | 568 |
| 248 | 20240329 | 142600 | 7582518100 | 27150 | 27150 | 27200 | 27100 | 641 |
| 249 | 20240329 | 142500 | 7565109950 | 27150 | 27150 | 27200 | 27150 | 1265 |
| 250 | 20240329 | 142400 | 7530758250 | 27150 | 27200 | 27200 | 27150 | 376 |
| 251 | 20240329 | 142300 | 7520539050 | 27200 | 27200 | 27200 | 27100 | 1054 |
| 252 | 20240329 | 142200 | 7491892000 | 27200 | 27200 | 27200 | 27150 | 766 |
| 253 | 20240329 | 142100 | 7471082300 | 27200 | 27150 | 27200 | 27100 | 513 |
| 254 | 20240329 | 142000 | 7457144850 | 27150 | 27100 | 27150 | 27100 | 1255 |
| 255 | 20240329 | 141900 | 7423108150 | 27100 | 27200 | 27200 | 27050 | 5800 |
| 256 | 20240329 | 141800 | 7265877050 | 27200 | 27200 | 27200 | 27150 | 505 |
| 257 | 20240329 | 141700 | 7252143450 | 27200 | 27200 | 27200 | 27150 | 324 |
| 258 | 20240329 | 141600 | 7243330950 | 27200 | 27200 | 27200 | 27150 | 425 |
| 259 | 20240329 | 141500 | 7231771050 | 27200 | 27200 | 27200 | 27150 | 425 |
| 260 | 20240329 | 141400 | 7220212150 | 27200 | 27200 | 27200 | 27150 | 418 |
| 261 | 20240329 | 141300 | 7208850400 | 27200 | 27200 | 27200 | 27150 | 391 |
| 262 | 20240329 | 141200 | 7198215300 | 27200 | 27200 | 27200 | 27150 | 633 |
| 263 | 20240329 | 141100 | 7181009700 | 27200 | 27200 | 27200 | 27150 | 410 |
| 264 | 20240329 | 141000 | 7169859050 | 27200 | 27200 | 27200 | 27150 | 347 |
| 265 | 20240329 | 140900 | 7160421750 | 27200 | 27200 | 27200 | 27150 | 714 |
| 266 | 20240329 | 140800 | 7141017000 | 27200 | 27200 | 27200 | 27150 | 402 |
| 267 | 20240329 | 140700 | 7130087850 | 27200 | 27200 | 27200 | 27150 | 670 |
| 268 | 20240329 | 140600 | 7111874250 | 27200 | 27200 | 27200 | 27150 | 733 |
| 269 | 20240329 | 140500 | 7091938950 | 27200 | 27200 | 27200 | 27150 | 702 |
| 270 | 20240329 | 140400 | 7072852100 | 27200 | 27200 | 27200 | 27150 | 792 |
| 271 | 20240329 | 140300 | 7051325000 | 27200 | 27200 | 27200 | 27150 | 286 |
| 272 | 20240329 | 140200 | 7043546350 | 27200 | 27200 | 27200 | 27150 | 345 |
| 273 | 20240329 | 140100 | 7034162700 | 27200 | 27200 | 27200 | 27150 | 842 |
| 274 | 20240329 | 140000 | 7011283750 | 27200 | 27200 | 27200 | 27150 | 431 |
| 275 | 20240329 | 135900 | 6999563150 | 27200 | 27200 | 27200 | 27150 | 481 |
| 276 | 20240329 | 135800 | 6986483250 | 27200 | 27200 | 27200 | 27150 | 484 |
| 277 | 20240329 | 135700 | 6973318750 | 27200 | 27200 | 27200 | 27150 | 378 |
| 278 | 20240329 | 135600 | 6963037300 | 27200 | 27200 | 27200 | 27150 | 707 |
| 279 | 20240329 | 135500 | 6943819800 | 27200 | 27200 | 27200 | 27150 | 479 |
| 280 | 20240329 | 135400 | 6930791800 | 27200 | 27250 | 27250 | 27150 | 1480 |
| 281 | 20240329 | 135300 | 6890565600 | 27250 | 27200 | 27250 | 27150 | 867 |
| 282 | 20240329 | 135200 | 6866979800 | 27150 | 27200 | 27200 | 27150 | 405 |
| 283 | 20240329 | 135100 | 6855964050 | 27200 | 27250 | 27250 | 27200 | 686 |
| 284 | 20240329 | 135000 | 6837292550 | 27250 | 27200 | 27250 | 27200 | 2771 |
| 285 | 20240329 | 134900 | 6761895900 | 27200 | 27200 | 27250 | 27150 | 988 |
| 286 | 20240329 | 134800 | 6735011350 | 27250 | 27250 | 27250 | 27200 | 576 |
| 287 | 20240329 | 134700 | 6719323200 | 27200 | 27200 | 27250 | 27150 | 8925 |
| 288 | 20240329 | 134600 | 6476560950 | 27150 | 27200 | 27200 | 27150 | 425 |
| 289 | 20240329 | 134500 | 6465003950 | 27200 | 27200 | 27200 | 27150 | 510 |
| 290 | 20240329 | 134400 | 6451140100 | 27150 | 27200 | 27200 | 27150 | 711 |
| 291 | 20240329 | 134300 | 6431814000 | 27200 | 27200 | 27200 | 27150 | 549 |
| 292 | 20240329 | 134200 | 6416891950 | 27200 | 27150 | 27200 | 27100 | 991 |
| 293 | 20240329 | 134100 | 6389976450 | 27200 | 27200 | 27200 | 27100 | 1524 |
| 294 | 20240329 | 134000 | 6348583750 | 27150 | 27200 | 27200 | 27150 | 1160 |
| 295 | 20240329 | 133900 | 6317077800 | 27200 | 27200 | 27200 | 27150 | 655 |
| 296 | 20240329 | 133800 | 6299264100 | 27200 | 27150 | 27200 | 27150 | 802 |
| 297 | 20240329 | 133700 | 6277453650 | 27200 | 27150 | 27200 | 27100 | 672 |
| 298 | 20240329 | 133600 | 6259194850 | 27150 | 27200 | 27200 | 27100 | 600 |
| 299 | 20240329 | 133500 | 6242901550 | 27150 | 27100 | 27200 | 27050 | 5743 |
| 300 | 20240329 | 133400 | 6086995000 | 27100 | 27100 | 27100 | 27050 | 547 |
| 301 | 20240329 | 133300 | 6072183650 | 27100 | 27100 | 27100 | 27050 | 364 |
| 302 | 20240329 | 133200 | 6062319400 | 27050 | 27100 | 27100 | 27050 | 266 |
| 303 | 20240329 | 133100 | 6055113750 | 27100 | 27100 | 27100 | 27050 | 221 |
| 304 | 20240329 | 133000 | 6049124750 | 27100 | 27100 | 27100 | 27050 | 621 |
| 305 | 20240329 | 132900 | 6032305900 | 27100 | 27100 | 27100 | 27050 | 220 |
| 306 | 20240329 | 132800 | 6026345650 | 27100 | 27100 | 27100 | 27050 | 205 |
| 307 | 20240329 | 132700 | 6020790450 | 27100 | 27050 | 27100 | 27000 | 670 |
| 308 | 20240329 | 132600 | 6002648350 | 27050 | 27100 | 27100 | 27000 | 213 |
| 309 | 20240329 | 132500 | 5996880600 | 27100 | 27100 | 27100 | 27050 | 763 |
| 310 | 20240329 | 132400 | 5976220950 | 27100 | 27100 | 27100 | 27050 | 215 |
| 311 | 20240329 | 132300 | 5970394550 | 27100 | 27100 | 27100 | 27000 | 644 |
| 312 | 20240329 | 132200 | 5952966750 | 27100 | 27100 | 27100 | 27050 | 293 |
| 313 | 20240329 | 132100 | 5945026750 | 27100 | 27150 | 27150 | 27050 | 620 |
| 314 | 20240329 | 132000 | 5928231650 | 27150 | 27150 | 27150 | 27050 | 411 |
| 315 | 20240329 | 131900 | 5917079700 | 27150 | 27150 | 27150 | 27100 | 285 |
| 316 | 20240329 | 131800 | 5909343700 | 27150 | 27150 | 27150 | 27100 | 584 |
| 317 | 20240329 | 131700 | 5893501050 | 27150 | 27100 | 27150 | 27100 | 571 |
| 318 | 20240329 | 131600 | 5878016750 | 27150 | 27100 | 27150 | 27100 | 359 |
| 319 | 20240329 | 131500 | 5868271900 | 27150 | 27150 | 27150 | 27100 | 375 |
| 320 | 20240329 | 131400 | 5858091300 | 27150 | 27150 | 27150 | 27100 | 229 |
| 321 | 20240329 | 131300 | 5851875000 | 27150 | 27150 | 27150 | 27100 | 334 |
| 322 | 20240329 | 131200 | 5842807100 | 27150 | 27150 | 27150 | 27100 | 228 |
| 323 | 20240329 | 131100 | 5836618950 | 27150 | 27150 | 27150 | 27100 | 689 |
| 324 | 20240329 | 131000 | 5817928050 | 27150 | 27150 | 27150 | 27100 | 304 |
| 325 | 20240329 | 130900 | 5809680900 | 27150 | 27100 | 27150 | 27050 | 573 |
| 326 | 20240329 | 130800 | 5794137850 | 27150 | 27150 | 27150 | 27100 | 408 |
| 327 | 20240329 | 130700 | 5783063000 | 27150 | 27150 | 27150 | 27100 | 322 |
| 328 | 20240329 | 130600 | 5774329350 | 27100 | 27150 | 27150 | 27100 | 270 |
| 329 | 20240329 | 130500 | 5766999050 | 27150 | 27150 | 27150 | 27100 | 400 |
| 330 | 20240329 | 130400 | 5756143400 | 27100 | 27150 | 27150 | 27050 | 984 |
| 331 | 20240329 | 130300 | 5729449200 | 27150 | 27100 | 27150 | 27100 | 586 |
| 332 | 20240329 | 130200 | 5713551450 | 27100 | 27100 | 27150 | 27050 | 645 |
| 333 | 20240329 | 130100 | 5696055350 | 27150 | 27050 | 27150 | 27050 | 2222 |
| 334 | 20240329 | 130000 | 5635883500 | 27050 | 27050 | 27050 | 27000 | 185 |
| 335 | 20240329 | 125900 | 5630879450 | 27050 | 26950 | 27050 | 26950 | 307 |
| 336 | 20240329 | 125800 | 5622586650 | 26950 | 26950 | 27000 | 26950 | 274 |
| 337 | 20240329 | 125700 | 5615188800 | 27000 | 27000 | 27000 | 26950 | 148 |
| 338 | 20240329 | 125600 | 5611193150 | 26950 | 26950 | 27000 | 26950 | 130 |
| 339 | 20240329 | 125500 | 5607683400 | 27000 | 27000 | 27050 | 27000 | 386 |
| 340 | 20240329 | 125400 | 5597254350 | 27050 | 27050 | 27050 | 27000 | 112 |
| 341 | 20240329 | 125300 | 5594225150 | 27050 | 27000 | 27050 | 27000 | 198 |
| 342 | 20240329 | 125200 | 5588870050 | 27050 | 27000 | 27050 | 27000 | 137 |
| 343 | 20240329 | 125100 | 5585166450 | 27000 | 27000 | 27050 | 27000 | 233 |
| 344 | 20240329 | 125000 | 5578864950 | 27000 | 27000 | 27050 | 27000 | 586 |
| 345 | 20240329 | 124900 | 5563038950 | 27050 | 27050 | 27050 | 27000 | 235 |
| 346 | 20240329 | 124800 | 5556682300 | 27050 | 27050 | 27050 | 27000 | 499 |
| 347 | 20240329 | 124700 | 5543201400 | 27000 | 27000 | 27050 | 27000 | 111 |
| 348 | 20240329 | 124600 | 5540202700 | 27000 | 27050 | 27050 | 27000 | 254 |
| 349 | 20240329 | 124500 | 5533334800 | 27000 | 27000 | 27050 | 27000 | 228 |
| 350 | 20240329 | 124400 | 5527169150 | 27000 | 27050 | 27050 | 27000 | 187 |
| 351 | 20240329 | 124300 | 5522111000 | 27050 | 27050 | 27050 | 27000 | 103 |
| 352 | 20240329 | 124200 | 5519325500 | 27050 | 27050 | 27050 | 27000 | 148 |
| 353 | 20240329 | 124100 | 5515322900 | 27050 | 27050 | 27050 | 27000 | 409 |
| 354 | 20240329 | 124000 | 5504271950 | 27050 | 27100 | 27100 | 27000 | 785 |
| 355 | 20240329 | 123900 | 5483037850 | 27100 | 27050 | 27100 | 27000 | 286 |
| 356 | 20240329 | 123800 | 5475291050 | 27000 | 27050 | 27050 | 27000 | 135 |
| 357 | 20240329 | 123700 | 5471640100 | 27050 | 27050 | 27050 | 27000 | 156 |
| 358 | 20240329 | 123600 | 5467420500 | 27050 | 27050 | 27050 | 27000 | 215 |
| 359 | 20240329 | 123500 | 5461604800 | 27050 | 27100 | 27100 | 27000 | 226 |
| 360 | 20240329 | 123400 | 5455486750 | 27100 | 27050 | 27100 | 27050 | 191 |
| 361 | 20240329 | 123300 | 5450312150 | 27050 | 27100 | 27100 | 27050 | 2307 |
| 362 | 20240329 | 123200 | 5387806350 | 27050 | 27100 | 27100 | 27000 | 897 |
| 363 | 20240329 | 123100 | 5363535900 | 27100 | 27100 | 27100 | 27050 | 146 |
| 364 | 20240329 | 123000 | 5359579500 | 27100 | 27000 | 27100 | 27000 | 152 |
| 365 | 20240329 | 122900 | 5355462950 | 27000 | 27050 | 27050 | 27000 | 221 |
| 366 | 20240329 | 122800 | 5349485000 | 27000 | 27050 | 27050 | 27000 | 131 |
| 367 | 20240329 | 122700 | 5345941850 | 27050 | 27100 | 27100 | 27000 | 143 |
| 368 | 20240329 | 122600 | 5342069900 | 27100 | 27100 | 27100 | 27050 | 191 |
| 369 | 20240329 | 122500 | 5336894150 | 27100 | 27050 | 27100 | 27050 | 374 |
| 370 | 20240329 | 122400 | 5326770850 | 27100 | 27050 | 27100 | 27050 | 102 |
| 371 | 20240329 | 122300 | 5324007850 | 27100 | 27100 | 27100 | 27050 | 233 |
| 372 | 20240329 | 122200 | 5317697900 | 27100 | 27050 | 27100 | 27050 | 161 |
| 373 | 20240329 | 122100 | 5313335250 | 27050 | 27050 | 27100 | 27050 | 119 |
| 374 | 20240329 | 122000 | 5310112050 | 27050 | 27100 | 27100 | 27050 | 146 |
| 375 | 20240329 | 121900 | 5306156000 | 27100 | 27100 | 27100 | 27050 | 201 |
| 376 | 20240329 | 121800 | 5300710400 | 27100 | 27100 | 27100 | 27000 | 479 |
| 377 | 20240329 | 121700 | 5287743250 | 27100 | 27050 | 27100 | 27050 | 169 |
| 378 | 20240329 | 121600 | 5283164500 | 27050 | 27100 | 27100 | 27050 | 126 |
| 379 | 20240329 | 121500 | 5279750050 | 27100 | 27100 | 27100 | 27050 | 376 |
| 380 | 20240329 | 121400 | 5269573200 | 27100 | 27050 | 27100 | 27050 | 159 |
| 381 | 20240329 | 121300 | 5265267450 | 27100 | 27050 | 27100 | 27050 | 112 |
| 382 | 20240329 | 121200 | 5262232450 | 27100 | 27100 | 27100 | 27050 | 327 |
| 383 | 20240329 | 121100 | 5253375450 | 27050 | 27100 | 27100 | 27050 | 73 |
| 384 | 20240329 | 121000 | 5251397600 | 27050 | 27100 | 27150 | 27050 | 246 |
| 385 | 20240329 | 120900 | 5244727400 | 27100 | 27150 | 27150 | 27050 | 205 |
| 386 | 20240329 | 120800 | 5239168450 | 27150 | 27100 | 27150 | 27100 | 248 |
| 387 | 20240329 | 120700 | 5232444750 | 27150 | 27150 | 27150 | 27100 | 203 |
| 388 | 20240329 | 120600 | 5226934750 | 27150 | 27150 | 27150 | 27100 | 123 |
| 389 | 20240329 | 120500 | 5223596300 | 27150 | 27150 | 27150 | 27100 | 234 |
| 390 | 20240329 | 120400 | 5217245300 | 27100 | 27100 | 27150 | 27000 | 583 |
| 391 | 20240329 | 120300 | 5201445400 | 27150 | 27100 | 27150 | 26900 | 3052 |
| 392 | 20240329 | 120200 | 5119002350 | 27150 | 27150 | 27150 | 27100 | 431 |
| 393 | 20240329 | 120100 | 5107306700 | 27150 | 27200 | 27200 | 27050 | 1056 |
| 394 | 20240329 | 120000 | 5078672350 | 27150 | 27150 | 27200 | 27150 | 1496 |
| 395 | 20240329 | 115900 | 5038047000 | 27200 | 27150 | 27200 | 27150 | 5006 |
| 396 | 20240329 | 115800 | 4902129450 | 27150 | 27000 | 27150 | 27000 | 7835 |
| 397 | 20240329 | 115700 | 4689813850 | 27050 | 27050 | 27050 | 27000 | 264 |
| 398 | 20240329 | 115600 | 4682672800 | 27050 | 27050 | 27050 | 27000 | 172 |
| 399 | 20240329 | 115500 | 4678021900 | 27000 | 27050 | 27100 | 27000 | 527 |
| 400 | 20240329 | 115400 | 4663773550 | 27100 | 27000 | 27100 | 27000 | 1258 |
| 401 | 20240329 | 115300 | 4629765750 | 27000 | 27050 | 27050 | 27000 | 274 |
| 402 | 20240329 | 115200 | 4622354400 | 27050 | 27050 | 27050 | 27000 | 151 |
| 403 | 20240329 | 115100 | 4618270900 | 27000 | 27050 | 27100 | 27000 | 227 |
| 404 | 20240329 | 115000 | 4612130450 | 27100 | 27050 | 27100 | 27050 | 396 |
| 405 | 20240329 | 114900 | 4601414100 | 27050 | 27100 | 27100 | 27050 | 150 |
| 406 | 20240329 | 114800 | 4597351400 | 27100 | 27050 | 27100 | 27050 | 299 |
| 407 | 20240329 | 114700 | 4589259150 | 27050 | 27100 | 27100 | 27000 | 910 |
| 408 | 20240329 | 114600 | 4564644300 | 27100 | 27050 | 27100 | 27000 | 4326 |
| 409 | 20240329 | 114500 | 4447625450 | 27050 | 26950 | 27050 | 26950 | 1664 |
| 410 | 20240329 | 114400 | 4402695600 | 27000 | 26950 | 27000 | 26950 | 318 |
| 411 | 20240329 | 114300 | 4394117150 | 26950 | 26950 | 27000 | 26900 | 2057 |
| 412 | 20240329 | 114200 | 4338679900 | 26950 | 26950 | 26950 | 26900 | 187 |
| 413 | 20240329 | 114100 | 4333640500 | 26900 | 26950 | 26950 | 26900 | 157 |
| 414 | 20240329 | 114000 | 4329411350 | 26900 | 26950 | 26950 | 26850 | 354 |
| 415 | 20240329 | 113900 | 4319885850 | 26950 | 26900 | 26950 | 26850 | 160 |
| 416 | 20240329 | 113800 | 4315577100 | 26950 | 26950 | 26950 | 26900 | 227 |
| 417 | 20240329 | 113700 | 4309467100 | 26950 | 26900 | 26950 | 26850 | 1186 |
| 418 | 20240329 | 113600 | 4277561350 | 26900 | 26850 | 26900 | 26850 | 212 |
| 419 | 20240329 | 113500 | 4271858850 | 26900 | 26900 | 26900 | 26850 | 163 |
| 420 | 20240329 | 113400 | 4267478200 | 26850 | 26900 | 26900 | 26850 | 149 |
| 421 | 20240329 | 113300 | 4263470450 | 26900 | 26900 | 26900 | 26850 | 199 |
| 422 | 20240329 | 113200 | 4258117500 | 26850 | 26900 | 26900 | 26850 | 326 |
| 423 | 20240329 | 113100 | 4249362950 | 26900 | 26850 | 26900 | 26850 | 167 |
| 424 | 20240329 | 113000 | 4244871300 | 26850 | 26900 | 26900 | 26850 | 190 |
| 425 | 20240329 | 112900 | 4239760700 | 26850 | 26900 | 26900 | 26850 | 165 |
| 426 | 20240329 | 112800 | 4235324050 | 26850 | 26850 | 26900 | 26850 | 552 |
| 427 | 20240329 | 112700 | 4220493250 | 26900 | 26900 | 26900 | 26850 | 117 |
| 428 | 20240329 | 112600 | 4217346100 | 26850 | 26950 | 26950 | 26850 | 7098 |
| 429 | 20240329 | 112500 | 4026402000 | 26900 | 26950 | 26950 | 26900 | 439 |
| 430 | 20240329 | 112400 | 4014586850 | 26900 | 26950 | 26950 | 26900 | 505 |
| 431 | 20240329 | 112300 | 4000995050 | 26950 | 26950 | 26950 | 26900 | 187 |
| 432 | 20240329 | 112200 | 3995955550 | 26900 | 26950 | 26950 | 26900 | 207 |
| 433 | 20240329 | 112100 | 3990377050 | 26950 | 26950 | 26950 | 26900 | 330 |
| 434 | 20240329 | 112000 | 3981484600 | 26950 | 26950 | 26950 | 26900 | 111 |
| 435 | 20240329 | 111900 | 3978494200 | 26950 | 26900 | 26950 | 26900 | 167 |
| 436 | 20240329 | 111800 | 3973993700 | 26950 | 26950 | 26950 | 26950 | 269 |
| 437 | 20240329 | 111700 | 3966744150 | 26950 | 26950 | 26950 | 26900 | 383 |
| 438 | 20240329 | 111600 | 3956436150 | 26950 | 26950 | 26950 | 26900 | 207 |
| 439 | 20240329 | 111500 | 3950857650 | 26950 | 26950 | 26950 | 26900 | 129 |
| 440 | 20240329 | 111400 | 3947381200 | 26950 | 26950 | 26950 | 26950 | 1170 |
| 441 | 20240329 | 111300 | 3915849700 | 26950 | 27000 | 27000 | 26950 | 1634 |
| 442 | 20240329 | 111200 | 3871808900 | 27000 | 27000 | 27000 | 26950 | 140 |
| 443 | 20240329 | 111100 | 3868029000 | 26950 | 27050 | 27050 | 26950 | 945 |
| 444 | 20240329 | 111000 | 3842516950 | 27050 | 27050 | 27050 | 27000 | 683 |
| 445 | 20240329 | 110900 | 3824068000 | 27000 | 27000 | 27050 | 27000 | 380 |
| 446 | 20240329 | 110800 | 3813806650 | 27000 | 27000 | 27000 | 26950 | 810 |
| 447 | 20240329 | 110700 | 3791936700 | 27000 | 27000 | 27000 | 26950 | 1078 |
| 448 | 20240329 | 110600 | 3762840400 | 27000 | 27000 | 27000 | 26950 | 80 |
| 449 | 20240329 | 110500 | 3760680500 | 27000 | 27000 | 27000 | 26950 | 167 |
| 450 | 20240329 | 110400 | 3756171550 | 27000 | 27000 | 27000 | 26950 | 625 |
| 451 | 20240329 | 110300 | 3739306300 | 27000 | 27000 | 27000 | 26950 | 218 |
| 452 | 20240329 | 110200 | 3733420350 | 27000 | 27000 | 27000 | 26950 | 475 |
| 453 | 20240329 | 110100 | 3720610900 | 26950 | 26950 | 27000 | 26950 | 494 |
| 454 | 20240329 | 110000 | 3707273350 | 27000 | 27000 | 27000 | 26950 | 214 |
| 455 | 20240329 | 105900 | 3701500650 | 26950 | 26950 | 27000 | 26950 | 138 |
| 456 | 20240329 | 105800 | 3697776300 | 27000 | 26950 | 27000 | 26950 | 181 |
| 457 | 20240329 | 105700 | 3692889350 | 26950 | 27000 | 27000 | 26950 | 83 |
| 458 | 20240329 | 105600 | 3690649050 | 27000 | 27000 | 27000 | 26950 | 800 |
| 459 | 20240329 | 105500 | 3669082550 | 26950 | 26950 | 27000 | 26950 | 460 |
| 460 | 20240329 | 105400 | 3656681000 | 27000 | 26950 | 27000 | 26950 | 770 |
| 461 | 20240329 | 105300 | 3635907500 | 27000 | 26950 | 27000 | 26950 | 367 |
| 462 | 20240329 | 105200 | 3626005300 | 27000 | 27000 | 27000 | 26950 | 94 |
| 463 | 20240329 | 105100 | 3623467350 | 27000 | 27000 | 27000 | 26950 | 204 |
| 464 | 20240329 | 105000 | 3617965150 | 27000 | 26950 | 27000 | 26950 | 434 |
| 465 | 20240329 | 104900 | 3606262300 | 26950 | 26950 | 27000 | 26950 | 329 |
| 466 | 20240329 | 104800 | 3597391400 | 26950 | 27000 | 27000 | 26950 | 154 |
| 467 | 20240329 | 104700 | 3593236300 | 27000 | 26950 | 27000 | 26900 | 872 |
| 468 | 20240329 | 104600 | 3569729450 | 27000 | 27000 | 27000 | 26950 | 57 |
| 469 | 20240329 | 104500 | 3568190550 | 27000 | 26950 | 27000 | 26950 | 55 |
| 470 | 20240329 | 104400 | 3566705700 | 27000 | 26950 | 27000 | 26950 | 152 |
| 471 | 20240329 | 104300 | 3562603150 | 26950 | 26950 | 27000 | 26950 | 1060 |
| 472 | 20240329 | 104200 | 3534034700 | 27000 | 26900 | 27000 | 26900 | 2221 |
| 473 | 20240329 | 104100 | 3474068950 | 27000 | 26950 | 27000 | 26850 | 3012 |
| 474 | 20240329 | 104000 | 3392910400 | 26900 | 26900 | 26900 | 26900 | 226 |
| 475 | 20240329 | 103900 | 3386831000 | 26900 | 26850 | 26900 | 26850 | 531 |
| 476 | 20240329 | 103800 | 3372561400 | 26900 | 26950 | 26950 | 26900 | 182 |
| 477 | 20240329 | 103700 | 3367663850 | 26950 | 26900 | 26950 | 26900 | 705 |
| 478 | 20240329 | 103600 | 3348697450 | 26900 | 26900 | 26900 | 26850 | 970 |
| 479 | 20240329 | 103500 | 3322604550 | 26900 | 26850 | 26900 | 26850 | 184 |
| 480 | 20240329 | 103400 | 3317655050 | 26900 | 26900 | 26950 | 26850 | 624 |
| 481 | 20240329 | 103300 | 3300868150 | 26900 | 26900 | 26900 | 26900 | 493 |
| 482 | 20240329 | 103200 | 3287606450 | 26900 | 26850 | 26900 | 26850 | 505 |
| 483 | 20240329 | 103100 | 3274042800 | 26900 | 26850 | 26900 | 26850 | 307 |
| 484 | 20240329 | 103000 | 3265784850 | 26900 | 26850 | 26900 | 26850 | 2754 |
| 485 | 20240329 | 102900 | 3191834700 | 26850 | 26850 | 26850 | 26850 | 157 |
| 486 | 20240329 | 102800 | 3187619250 | 26800 | 26850 | 26850 | 26800 | 293 |
| 487 | 20240329 | 102700 | 3179758750 | 26850 | 26850 | 26850 | 26800 | 84 |
| 488 | 20240329 | 102600 | 3177503450 | 26800 | 26800 | 26850 | 26800 | 987 |
| 489 | 20240329 | 102500 | 3151006450 | 26800 | 26800 | 26800 | 26800 | 775 |
| 490 | 20240329 | 102400 | 3130236450 | 26800 | 26850 | 26850 | 26800 | 347 |
| 491 | 20240329 | 102300 | 3120933350 | 26850 | 26750 | 26850 | 26750 | 2680 |
| 492 | 20240329 | 102200 | 3049106800 | 26800 | 26800 | 26800 | 26750 | 117 |
| 493 | 20240329 | 102100 | 3045971250 | 26800 | 26800 | 26800 | 26800 | 127 |
| 494 | 20240329 | 102000 | 3042567650 | 26800 | 26750 | 26800 | 26750 | 500 |
| 495 | 20240329 | 101900 | 3029190200 | 26750 | 26800 | 26800 | 26750 | 166 |
| 496 | 20240329 | 101800 | 3024741850 | 26800 | 26800 | 26800 | 26800 | 161 |
| 497 | 20240329 | 101700 | 3020427050 | 26750 | 26800 | 26800 | 26750 | 437 |
| 498 | 20240329 | 101600 | 3008732650 | 26750 | 26800 | 26800 | 26750 | 332 |
| 499 | 20240329 | 101500 | 2999848650 | 26800 | 26800 | 26800 | 26750 | 433 |
| 500 | 20240329 | 101400 | 2988256800 | 26800 | 26750 | 26800 | 26750 | 121 |
| 501 | 20240329 | 101300 | 2985019000 | 26800 | 26800 | 26800 | 26750 | 110 |
| 502 | 20240329 | 101200 | 2982071300 | 26800 | 26800 | 26800 | 26800 | 1678 |
| 503 | 20240329 | 101100 | 2937100900 | 26750 | 26700 | 26800 | 26700 | 491 |
| 504 | 20240329 | 101000 | 2923966500 | 26750 | 26750 | 26750 | 26700 | 121 |
| 505 | 20240329 | 100900 | 2920731350 | 26750 | 26750 | 26750 | 26700 | 730 |
| 506 | 20240329 | 100800 | 2901217100 | 26800 | 26800 | 26800 | 26800 | 26 |
| 507 | 20240329 | 100700 | 2900520300 | 26750 | 26800 | 26800 | 26750 | 146 |
| 508 | 20240329 | 100600 | 2896614100 | 26750 | 26750 | 26800 | 26750 | 1033 |
| 509 | 20240329 | 100500 | 2868975700 | 26750 | 26800 | 26800 | 26750 | 78 |
| 510 | 20240329 | 100400 | 2866888350 | 26800 | 26750 | 26800 | 26750 | 357 |
| 511 | 20240329 | 100300 | 2857338400 | 26750 | 26750 | 26800 | 26750 | 1169 |
| 512 | 20240329 | 100200 | 2826067550 | 26750 | 26800 | 26800 | 26750 | 51 |
| 513 | 20240329 | 100100 | 2824702550 | 26800 | 26800 | 26850 | 26750 | 293 |
| 514 | 20240329 | 100000 | 2816861950 | 26800 | 26800 | 26850 | 26750 | 2182 |
| 515 | 20240329 | 095900 | 2758449750 | 26850 | 26800 | 26850 | 26800 | 62 |
| 516 | 20240329 | 095800 | 2756788000 | 26850 | 26850 | 26850 | 26800 | 896 |
| 517 | 20240329 | 095700 | 2732757400 | 26800 | 26800 | 26850 | 26800 | 226 |
| 518 | 20240329 | 095600 | 2726698800 | 26800 | 26800 | 26800 | 26800 | 249 |
| 519 | 20240329 | 095500 | 2720025600 | 26800 | 26700 | 26800 | 26700 | 631 |
| 520 | 20240329 | 095400 | 2703143400 | 26750 | 26750 | 26750 | 26750 | 115 |
| 521 | 20240329 | 095300 | 2700067150 | 26800 | 26750 | 26800 | 26750 | 243 |
| 522 | 20240329 | 095200 | 2693566850 | 26750 | 26750 | 26750 | 26700 | 273 |
| 523 | 20240329 | 095100 | 2686264150 | 26750 | 26750 | 26750 | 26700 | 1356 |
| 524 | 20240329 | 095000 | 2649991200 | 26750 | 26800 | 26800 | 26750 | 2500 |
| 525 | 20240329 | 094900 | 2583086850 | 26800 | 26800 | 26800 | 26750 | 1316 |
| 526 | 20240329 | 094800 | 2547818100 | 26800 | 26800 | 26800 | 26750 | 131 |
| 527 | 20240329 | 094700 | 2544307450 | 26800 | 26800 | 26800 | 26750 | 51 |
| 528 | 20240329 | 094600 | 2542942400 | 26800 | 26800 | 26800 | 26750 | 460 |
| 529 | 20240329 | 094500 | 2530626750 | 26800 | 26800 | 26800 | 26750 | 125 |
| 530 | 20240329 | 094400 | 2527277450 | 26800 | 26800 | 26800 | 26800 | 11 |
| 531 | 20240329 | 094300 | 2526982650 | 26800 | 26800 | 26800 | 26750 | 356 |
| 532 | 20240329 | 094200 | 2517457750 | 26800 | 26750 | 26800 | 26750 | 50 |
| 533 | 20240329 | 094100 | 2516118650 | 26750 | 26750 | 26800 | 26700 | 3580 |
| 534 | 20240329 | 094000 | 2420342650 | 26750 | 26700 | 26750 | 26650 | 1385 |
| 535 | 20240329 | 093900 | 2383355550 | 26650 | 26650 | 26700 | 26650 | 958 |
| 536 | 20240329 | 093800 | 2357821700 | 26700 | 26750 | 26750 | 26700 | 806 |
| 537 | 20240329 | 093700 | 2336301100 | 26750 | 26700 | 26750 | 26700 | 672 |
| 538 | 20240329 | 093600 | 2318358600 | 26700 | 26800 | 26800 | 26700 | 3721 |
| 539 | 20240329 | 093500 | 2218880850 | 26800 | 26750 | 26800 | 26750 | 378 |
| 540 | 20240329 | 093400 | 2208750500 | 26850 | 26850 | 26850 | 26800 | 601 |
| 541 | 20240329 | 093300 | 2192641750 | 26800 | 26850 | 26900 | 26800 | 793 |
| 542 | 20240329 | 093200 | 2171378100 | 26800 | 26800 | 26850 | 26800 | 214 |
| 543 | 20240329 | 093100 | 2165642750 | 26800 | 26800 | 26800 | 26750 | 2049 |
| 544 | 20240329 | 093000 | 2110760550 | 26800 | 26800 | 26850 | 26800 | 1355 |
| 545 | 20240329 | 092900 | 2074436500 | 26750 | 26750 | 26850 | 26750 | 1181 |
| 546 | 20240329 | 092800 | 2042790800 | 26750 | 26800 | 26900 | 26750 | 4975 |
| 547 | 20240329 | 092700 | 1909537100 | 26750 | 26800 | 26900 | 26750 | 2213 |
| 548 | 20240329 | 092600 | 1850228750 | 26750 | 26800 | 26800 | 26750 | 127 |
| 549 | 20240329 | 092500 | 1846825950 | 26800 | 26750 | 26800 | 26750 | 8 |
| 550 | 20240329 | 092400 | 1846611600 | 26800 | 26800 | 26850 | 26750 | 563 |
| 551 | 20240329 | 092300 | 1831534300 | 26800 | 26800 | 26800 | 26750 | 557 |
| 552 | 20240329 | 092200 | 1816620500 | 26800 | 27000 | 27000 | 26800 | 6918 |
| 553 | 20240329 | 092100 | 1630846300 | 27000 | 26950 | 27000 | 26950 | 39 |
| 554 | 20240329 | 092000 | 1629795200 | 27000 | 26950 | 27000 | 26950 | 72 |
| 555 | 20240329 | 091900 | 1627853500 | 27000 | 27000 | 27000 | 26950 | 66 |
| 556 | 20240329 | 091800 | 1626073750 | 26950 | 27000 | 27000 | 26950 | 1074 |
| 557 | 20240329 | 091700 | 1597123400 | 27000 | 27000 | 27000 | 26950 | 509 |
| 558 | 20240329 | 091600 | 1583399800 | 27000 | 27000 | 27050 | 27000 | 907 |
| 559 | 20240329 | 091500 | 1558910650 | 27050 | 27050 | 27050 | 27000 | 2597 |
| 560 | 20240329 | 091400 | 1488678150 | 27100 | 27050 | 27100 | 27000 | 3540 |
| 561 | 20240329 | 091300 | 1392950750 | 27050 | 27000 | 27050 | 26950 | 1771 |
| 562 | 20240329 | 091200 | 1345127350 | 27000 | 27000 | 27050 | 27000 | 175 |
| 563 | 20240329 | 091100 | 1340399650 | 27000 | 27000 | 27050 | 27000 | 703 |
| 564 | 20240329 | 091000 | 1321417300 | 27000 | 26950 | 27100 | 26950 | 5768 |
| 565 | 20240329 | 090900 | 1165527800 | 26900 | 27000 | 27000 | 26900 | 987 |
| 566 | 20240329 | 090800 | 1138924450 | 27000 | 27050 | 27050 | 27000 | 1811 |
| 567 | 20240329 | 090700 | 1090014500 | 27050 | 27000 | 27050 | 27000 | 1660 |
| 568 | 20240329 | 090600 | 1045175200 | 27050 | 27100 | 27150 | 26950 | 5179 |
| 569 | 20240329 | 090500 | 905102350 | 27150 | 27150 | 27200 | 27050 | 12371 |
| 570 | 20240329 | 090400 | 569415800 | 27150 | 27000 | 27200 | 26950 | 9172 |
| 571 | 20240329 | 090300 | 321036150 | 26950 | 26900 | 27000 | 26800 | 4788 |
| 572 | 20240329 | 090200 | 192099850 | 26700 | 26700 | 26900 | 26700 | 3608 |
| 573 | 20240329 | 090100 | 95431350 | 26700 | 26750 | 26800 | 26700 | 329 |
| 574 | 20240329 | 090000 | 86631900 | 26700 | 26800 | 26800 | 26700 | 3234 |