32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 3 | 20240329 | 190100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20240329 | 190000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20240329 | 185900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20240329 | 185800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20240329 | 185700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20240329 | 185600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20240329 | 185500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20240329 | 185400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20240329 | 185300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20240329 | 185200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20240329 | 185100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20240329 | 185000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20240329 | 184900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20240329 | 184800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20240329 | 184700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20240329 | 184600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20240329 | 184500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20240329 | 184400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20240329 | 184300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20240329 | 184200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20240329 | 184100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20240329 | 184000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20240329 | 183900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20240329 | 183800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20240329 | 183700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20240329 | 183600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20240329 | 183500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20240329 | 183400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20240329 | 183300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20240329 | 183200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 33 | 20240329 | 183100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20240329 | 183000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20240329 | 182900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20240329 | 182800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20240329 | 182700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20240329 | 182600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20240329 | 182500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20240329 | 182400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20240329 | 182300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20240329 | 182200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20240329 | 182100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20240329 | 182000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20240329 | 181900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20240329 | 181800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20240329 | 181700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20240329 | 181600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20240329 | 181500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20240329 | 181400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20240329 | 181300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20240329 | 181200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20240329 | 181100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20240329 | 181000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20240329 | 180900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20240329 | 180800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20240329 | 180700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20240329 | 180600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20240329 | 180500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20240329 | 180400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20240329 | 180300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20240329 | 180200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 63 | 20240329 | 180100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20240329 | 180000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20240329 | 175900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20240329 | 175800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20240329 | 175700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20240329 | 175600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20240329 | 175500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20240329 | 175400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20240329 | 175300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20240329 | 175200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20240329 | 175100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20240329 | 175000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20240329 | 174900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20240329 | 174800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20240329 | 174700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20240329 | 174600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20240329 | 174500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20240329 | 174400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20240329 | 174300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20240329 | 174200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20240329 | 174100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20240329 | 174000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20240329 | 173900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20240329 | 173800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20240329 | 173700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20240329 | 173600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20240329 | 173500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20240329 | 173400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20240329 | 173300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20240329 | 173200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 93 | 20240329 | 173100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20240329 | 173000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20240329 | 172900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20240329 | 172800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20240329 | 172700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20240329 | 172600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20240329 | 172500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20240329 | 172400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20240329 | 172300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20240329 | 172200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20240329 | 172100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20240329 | 172000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20240329 | 171900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20240329 | 171800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20240329 | 171700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20240329 | 171600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20240329 | 171500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20240329 | 171400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20240329 | 171300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20240329 | 171200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20240329 | 171100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20240329 | 171000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20240329 | 170900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20240329 | 170800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20240329 | 170700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20240329 | 170600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20240329 | 170500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20240329 | 170400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20240329 | 170300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20240329 | 170200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 123 | 20240329 | 170100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20240329 | 170000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20240329 | 165900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20240329 | 165800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20240329 | 165700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20240329 | 165600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20240329 | 165500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20240329 | 165400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20240329 | 165300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20240329 | 165200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20240329 | 165100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20240329 | 165000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20240329 | 164900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20240329 | 164800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20240329 | 164700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20240329 | 164600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20240329 | 164500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20240329 | 164400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20240329 | 164300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20240329 | 164200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20240329 | 164100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20240329 | 164000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20240329 | 163900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20240329 | 163800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20240329 | 163700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20240329 | 163600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20240329 | 163500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20240329 | 163400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20240329 | 163300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20240329 | 163200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 153 | 20240329 | 163100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20240329 | 163000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20240329 | 162900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20240329 | 162800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20240329 | 162700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20240329 | 162600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20240329 | 162500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20240329 | 162400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20240329 | 162300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20240329 | 162200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20240329 | 162100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20240329 | 162000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20240329 | 161900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20240329 | 161800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20240329 | 161700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20240329 | 161600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20240329 | 161500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20240329 | 161400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20240329 | 161300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20240329 | 161200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20240329 | 161100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20240329 | 161000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20240329 | 160900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20240329 | 160800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20240329 | 160700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20240329 | 160600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20240329 | 160500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20240329 | 160400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20240329 | 160300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20240329 | 160200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 183 | 20240329 | 160100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20240329 | 160000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20240329 | 155900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20240329 | 155800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20240329 | 155700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20240329 | 155600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20240329 | 155500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20240329 | 155400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20240329 | 155300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20240329 | 155200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20240329 | 155100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20240329 | 155000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20240329 | 154900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20240329 | 154800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20240329 | 154700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20240329 | 154600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20240329 | 154500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20240329 | 154400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20240329 | 154300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20240329 | 154200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20240329 | 154100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20240329 | 154000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20240329 | 153900 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20240329 | 153800 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20240329 | 153700 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20240329 | 153600 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20240329 | 153500 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20240329 | 153400 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20240329 | 153300 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20240329 | 153200 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 213 | 20240329 | 153100 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20240329 | 153000 | 10555677900 | 26950 | 26950 | 26950 | 26950 | 2616 |
| 215 | 20240329 | 152900 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20240329 | 152800 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20240329 | 152700 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20240329 | 152600 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20240329 | 152500 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20240329 | 152400 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20240329 | 152300 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20240329 | 152200 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20240329 | 152100 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20240329 | 152000 | 10485176700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20240329 | 151900 | 10485176700 | 26800 | 26800 | 26800 | 26700 | 320 |
| 226 | 20240329 | 151800 | 10476620850 | 26800 | 26800 | 26800 | 26750 | 295 |
| 227 | 20240329 | 151700 | 10468720000 | 26800 | 26750 | 26800 | 26750 | 1148 |
| 228 | 20240329 | 151600 | 10438004550 | 26800 | 26800 | 26850 | 26750 | 632 |
| 229 | 20240329 | 151500 | 10421068050 | 26800 | 26900 | 26900 | 26800 | 545 |
| 230 | 20240329 | 151400 | 10406456500 | 26900 | 27000 | 27000 | 26900 | 634 |
| 231 | 20240329 | 151300 | 10389386250 | 26950 | 27050 | 27050 | 26950 | 73 |
| 232 | 20240329 | 151200 | 10387414250 | 27050 | 27100 | 27100 | 26900 | 141 |
| 233 | 20240329 | 151100 | 10383600650 | 27050 | 27100 | 27100 | 27050 | 295 |
| 234 | 20240329 | 151000 | 10375620750 | 27100 | 27050 | 27100 | 26850 | 807 |
| 235 | 20240329 | 150900 | 10353856800 | 26950 | 27000 | 27000 | 26950 | 182 |
| 236 | 20240329 | 150800 | 10348951350 | 27000 | 27200 | 27200 | 27000 | 667 |
| 237 | 20240329 | 150700 | 10330868100 | 27250 | 27150 | 27250 | 27050 | 882 |
| 238 | 20240329 | 150600 | 10306907650 | 27150 | 26950 | 27150 | 26950 | 1064 |
| 239 | 20240329 | 150500 | 10278154050 | 26950 | 26950 | 26950 | 26900 | 225 |
| 240 | 20240329 | 150400 | 10272090800 | 26900 | 26900 | 26900 | 26850 | 482 |
| 241 | 20240329 | 150300 | 10259135250 | 26900 | 26900 | 26900 | 26850 | 75 |
| 242 | 20240329 | 150200 | 10257121250 | 26850 | 26950 | 26950 | 26850 | 554 |
| 243 | 20240329 | 150100 | 10242226450 | 26900 | 26900 | 27000 | 26800 | 1176 |
| 244 | 20240329 | 150000 | 10210550750 | 26900 | 26800 | 26900 | 26800 | 246 |
| 245 | 20240329 | 145900 | 10203942650 | 26800 | 26700 | 26800 | 26700 | 243 |
| 246 | 20240329 | 145800 | 10197440800 | 26750 | 26700 | 26750 | 26700 | 730 |
| 247 | 20240329 | 145700 | 10177948900 | 26700 | 26650 | 26700 | 26650 | 922 |
| 248 | 20240329 | 145600 | 10153331650 | 26700 | 26650 | 26700 | 26650 | 397 |
| 249 | 20240329 | 145500 | 10142734250 | 26700 | 26700 | 26700 | 26700 | 318 |
| 250 | 20240329 | 145400 | 10134243650 | 26700 | 26600 | 26700 | 26600 | 311 |
| 251 | 20240329 | 145300 | 10125940050 | 26600 | 26600 | 26600 | 26600 | 322 |
| 252 | 20240329 | 145200 | 10117374850 | 26600 | 26600 | 26700 | 26600 | 60 |
| 253 | 20240329 | 145100 | 10115776550 | 26550 | 26750 | 26800 | 26550 | 676 |
| 254 | 20240329 | 145000 | 10097794500 | 26750 | 26700 | 26800 | 26700 | 173 |
| 255 | 20240329 | 144900 | 10093164300 | 26700 | 26600 | 26700 | 26600 | 696 |
| 256 | 20240329 | 144800 | 10074649250 | 26600 | 26600 | 26600 | 26600 | 30 |
| 257 | 20240329 | 144700 | 10073851250 | 26600 | 26600 | 26600 | 26550 | 1069 |
| 258 | 20240329 | 144600 | 10045460850 | 26600 | 26550 | 26600 | 26550 | 206 |
| 259 | 20240329 | 144500 | 10039981550 | 26600 | 26700 | 26700 | 26600 | 638 |
| 260 | 20240329 | 144400 | 10023003900 | 26700 | 26700 | 26750 | 26650 | 103 |
| 261 | 20240329 | 144300 | 10020258150 | 26750 | 26650 | 26750 | 26650 | 68 |
| 262 | 20240329 | 144200 | 10018444950 | 26700 | 26800 | 26800 | 26700 | 322 |
| 263 | 20240329 | 144100 | 10009847250 | 26800 | 26900 | 26900 | 26800 | 398 |
| 264 | 20240329 | 144000 | 9999175750 | 26850 | 26800 | 26900 | 26800 | 526 |
| 265 | 20240329 | 143900 | 9985047450 | 26800 | 26750 | 26800 | 26700 | 93 |
| 266 | 20240329 | 143800 | 9982559700 | 26750 | 26800 | 26800 | 26750 | 278 |
| 267 | 20240329 | 143700 | 9975114800 | 26800 | 26800 | 26800 | 26800 | 116 |
| 268 | 20240329 | 143600 | 9972006000 | 26800 | 26850 | 26850 | 26800 | 23 |
| 269 | 20240329 | 143500 | 9971389100 | 26850 | 26850 | 26850 | 26750 | 112 |
| 270 | 20240329 | 143400 | 9968391000 | 26850 | 26800 | 26850 | 26800 | 18 |
| 271 | 20240329 | 143300 | 9967908550 | 26800 | 26800 | 26800 | 26800 | 32 |
| 272 | 20240329 | 143200 | 9967050950 | 26700 | 26800 | 26850 | 26700 | 243 |
| 273 | 20240329 | 143100 | 9960547750 | 26800 | 26900 | 26900 | 26800 | 483 |
| 274 | 20240329 | 143000 | 9947572250 | 26950 | 27000 | 27000 | 26950 | 1341 |
| 275 | 20240329 | 142900 | 9911420650 | 27000 | 26950 | 27000 | 26950 | 812 |
| 276 | 20240329 | 142800 | 9889507250 | 26950 | 26800 | 26950 | 26650 | 1657 |
| 277 | 20240329 | 142700 | 9844936950 | 26800 | 26550 | 26800 | 26550 | 1700 |
| 278 | 20240329 | 142600 | 9799580650 | 26550 | 26600 | 26600 | 26550 | 440 |
| 279 | 20240329 | 142500 | 9787879400 | 26600 | 26450 | 26600 | 26450 | 570 |
| 280 | 20240329 | 142400 | 9772800250 | 26450 | 26500 | 26500 | 26450 | 267 |
| 281 | 20240329 | 142300 | 9765734650 | 26450 | 26450 | 26450 | 26450 | 10 |
| 282 | 20240329 | 142200 | 9765470150 | 26450 | 26450 | 26500 | 26450 | 160 |
| 283 | 20240329 | 142100 | 9761235450 | 26450 | 26500 | 26550 | 26450 | 141 |
| 284 | 20240329 | 142000 | 9757504000 | 26500 | 26550 | 26550 | 26450 | 558 |
| 285 | 20240329 | 141900 | 9742722550 | 26550 | 26550 | 26550 | 26500 | 247 |
| 286 | 20240329 | 141800 | 9736165700 | 26550 | 26550 | 26550 | 26550 | 349 |
| 287 | 20240329 | 141700 | 9726899750 | 26550 | 26550 | 26550 | 26500 | 85 |
| 288 | 20240329 | 141600 | 9724645900 | 26550 | 26600 | 26600 | 26550 | 126 |
| 289 | 20240329 | 141500 | 9721299300 | 26600 | 26600 | 26600 | 26600 | 35 |
| 290 | 20240329 | 141400 | 9720368300 | 26600 | 26600 | 26650 | 26600 | 135 |
| 291 | 20240329 | 141300 | 9716777100 | 26600 | 26500 | 26600 | 26500 | 541 |
| 292 | 20240329 | 141200 | 9702412700 | 26500 | 26500 | 26500 | 26450 | 381 |
| 293 | 20240329 | 141100 | 9692317200 | 26400 | 26400 | 26400 | 26400 | 20 |
| 294 | 20240329 | 141000 | 9691789200 | 26350 | 26450 | 26450 | 26350 | 324 |
| 295 | 20240329 | 140900 | 9683231900 | 26450 | 26400 | 26450 | 26400 | 2280 |
| 296 | 20240329 | 140800 | 9623014550 | 26350 | 26400 | 26400 | 26350 | 74 |
| 297 | 20240329 | 140700 | 9621061950 | 26350 | 26400 | 26400 | 26350 | 159 |
| 298 | 20240329 | 140600 | 9616872150 | 26400 | 26400 | 26400 | 26400 | 66 |
| 299 | 20240329 | 140500 | 9615129750 | 26400 | 26400 | 26400 | 26400 | 59 |
| 300 | 20240329 | 140400 | 9613572150 | 26350 | 26400 | 26400 | 26350 | 132 |
| 301 | 20240329 | 140300 | 9610089900 | 26400 | 26400 | 26400 | 26350 | 230 |
| 302 | 20240329 | 140200 | 9604018750 | 26350 | 26350 | 26400 | 26350 | 458 |
| 303 | 20240329 | 140100 | 9591939550 | 26350 | 26400 | 26400 | 26350 | 44 |
| 304 | 20240329 | 140000 | 9590780050 | 26400 | 26400 | 26400 | 26400 | 264 |
| 305 | 20240329 | 135900 | 9583810450 | 26450 | 26450 | 26450 | 26400 | 341 |
| 306 | 20240329 | 135800 | 9574802650 | 26450 | 26350 | 26450 | 26350 | 301 |
| 307 | 20240329 | 135700 | 9566852500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 308 | 20240329 | 135600 | 9566826100 | 26400 | 26400 | 26400 | 26400 | 18 |
| 309 | 20240329 | 135500 | 9566350900 | 26400 | 26350 | 26400 | 26350 | 61 |
| 310 | 20240329 | 135400 | 9564743500 | 26350 | 26350 | 26350 | 26350 | 52 |
| 311 | 20240329 | 135300 | 9563373300 | 26350 | 26400 | 26450 | 26350 | 1690 |
| 312 | 20240329 | 135200 | 9518776750 | 26400 | 26400 | 26400 | 26350 | 37 |
| 313 | 20240329 | 135100 | 9517800550 | 26350 | 26350 | 26350 | 26350 | 62 |
| 314 | 20240329 | 135000 | 9516166850 | 26350 | 26350 | 26350 | 26350 | 94 |
| 315 | 20240329 | 134900 | 9513689950 | 26350 | 26350 | 26350 | 26350 | 185 |
| 316 | 20240329 | 134800 | 9508815200 | 26350 | 26300 | 26350 | 26250 | 112 |
| 317 | 20240329 | 134700 | 9505869050 | 26200 | 26250 | 26300 | 26200 | 224 |
| 318 | 20240329 | 134600 | 9499989500 | 26250 | 26200 | 26250 | 26200 | 159 |
| 319 | 20240329 | 134500 | 9495823600 | 26200 | 26200 | 26250 | 26200 | 615 |
| 320 | 20240329 | 134400 | 9479703400 | 26150 | 26200 | 26200 | 26150 | 238 |
| 321 | 20240329 | 134300 | 9473472800 | 26200 | 26150 | 26250 | 26150 | 190 |
| 322 | 20240329 | 134200 | 9468496900 | 26200 | 26150 | 26250 | 26100 | 165 |
| 323 | 20240329 | 134100 | 9464184800 | 26100 | 26250 | 26300 | 26100 | 99 |
| 324 | 20240329 | 134000 | 9461593500 | 26100 | 26200 | 26300 | 26050 | 1560 |
| 325 | 20240329 | 133900 | 9420793200 | 26300 | 26200 | 26300 | 26150 | 1219 |
| 326 | 20240329 | 133800 | 9388749050 | 26150 | 26150 | 26200 | 26150 | 168 |
| 327 | 20240329 | 133700 | 9384355750 | 26150 | 26150 | 26200 | 26000 | 2399 |
| 328 | 20240329 | 133600 | 9321775150 | 26150 | 26300 | 26350 | 26150 | 1255 |
| 329 | 20240329 | 133500 | 9288878150 | 26350 | 26300 | 26350 | 26300 | 257 |
| 330 | 20240329 | 133400 | 9282106250 | 26350 | 26300 | 26350 | 26300 | 258 |
| 331 | 20240329 | 133300 | 9275318250 | 26350 | 26400 | 26400 | 26350 | 634 |
| 332 | 20240329 | 133200 | 9258601050 | 26400 | 26400 | 26400 | 26400 | 50 |
| 333 | 20240329 | 133100 | 9257281050 | 26400 | 26400 | 26450 | 26350 | 75 |
| 334 | 20240329 | 133000 | 9255303300 | 26400 | 26400 | 26400 | 26400 | 286 |
| 335 | 20240329 | 132900 | 9247752900 | 26450 | 26400 | 26450 | 26400 | 254 |
| 336 | 20240329 | 132800 | 9241037100 | 26400 | 26400 | 26400 | 26400 | 7 |
| 337 | 20240329 | 132700 | 9240852300 | 26450 | 26300 | 26450 | 26300 | 939 |
| 338 | 20240329 | 132600 | 9216115900 | 26250 | 26400 | 26400 | 26250 | 470 |
| 339 | 20240329 | 132500 | 9203748100 | 26450 | 26350 | 26450 | 26150 | 1206 |
| 340 | 20240329 | 132400 | 9172076000 | 26350 | 26300 | 26450 | 26300 | 225 |
| 341 | 20240329 | 132300 | 9166149200 | 26300 | 26450 | 26450 | 26300 | 587 |
| 342 | 20240329 | 132200 | 9150694450 | 26450 | 26350 | 26450 | 26350 | 223 |
| 343 | 20240329 | 132100 | 9144816800 | 26300 | 26400 | 26500 | 26150 | 1294 |
| 344 | 20240329 | 132000 | 9110806400 | 26300 | 26400 | 26400 | 26300 | 212 |
| 345 | 20240329 | 131900 | 9105212500 | 26400 | 26500 | 26500 | 26150 | 1381 |
| 346 | 20240329 | 131800 | 9068816300 | 26500 | 26450 | 26550 | 26450 | 737 |
| 347 | 20240329 | 131700 | 9049294900 | 26350 | 26650 | 26700 | 26300 | 4130 |
| 348 | 20240329 | 131600 | 8940004050 | 26700 | 26800 | 26800 | 26700 | 2211 |
| 349 | 20240329 | 131500 | 8880841550 | 26800 | 26950 | 27000 | 26800 | 836 |
| 350 | 20240329 | 131400 | 8858401850 | 26950 | 26950 | 26950 | 26950 | 170 |
| 351 | 20240329 | 131300 | 8853820350 | 26950 | 26900 | 26950 | 26900 | 66 |
| 352 | 20240329 | 131200 | 8852044600 | 26900 | 26950 | 26950 | 26850 | 204 |
| 353 | 20240329 | 131100 | 8846566150 | 26950 | 26950 | 26950 | 26900 | 4 |
| 354 | 20240329 | 131000 | 8846458400 | 26950 | 26950 | 26950 | 26950 | 8 |
| 355 | 20240329 | 130900 | 8846242800 | 27000 | 27000 | 27000 | 26950 | 31 |
| 356 | 20240329 | 130800 | 8845406300 | 26900 | 26900 | 27000 | 26900 | 542 |
| 357 | 20240329 | 130700 | 8830826300 | 26900 | 26850 | 26900 | 26850 | 129 |
| 358 | 20240329 | 130600 | 8827359150 | 26850 | 26950 | 26950 | 26850 | 322 |
| 359 | 20240329 | 130500 | 8818705550 | 26850 | 26850 | 26900 | 26850 | 837 |
| 360 | 20240329 | 130400 | 8796193000 | 26900 | 26900 | 26900 | 26800 | 135 |
| 361 | 20240329 | 130300 | 8792567200 | 26900 | 26900 | 26900 | 26850 | 66 |
| 362 | 20240329 | 130200 | 8790792850 | 26950 | 27000 | 27000 | 26950 | 3 |
| 363 | 20240329 | 130100 | 8790711950 | 27000 | 26900 | 27000 | 26800 | 340 |
| 364 | 20240329 | 130000 | 8781568600 | 26800 | 26900 | 26950 | 26750 | 1688 |
| 365 | 20240329 | 125900 | 8736281400 | 26900 | 26950 | 26950 | 26900 | 159 |
| 366 | 20240329 | 125800 | 8732002450 | 26900 | 26900 | 26900 | 26900 | 892 |
| 367 | 20240329 | 125700 | 8708007650 | 26900 | 27000 | 27000 | 26900 | 549 |
| 368 | 20240329 | 125600 | 8693229150 | 27000 | 27050 | 27050 | 27000 | 405 |
| 369 | 20240329 | 125500 | 8682282000 | 27100 | 27050 | 27100 | 27050 | 3 |
| 370 | 20240329 | 125400 | 8682200750 | 27100 | 27100 | 27100 | 27100 | 10 |
| 371 | 20240329 | 125300 | 8681929750 | 27100 | 27100 | 27100 | 26950 | 451 |
| 372 | 20240329 | 125200 | 8669755300 | 27000 | 27000 | 27000 | 27000 | 70 |
| 373 | 20240329 | 125100 | 8667865300 | 26950 | 27000 | 27000 | 26950 | 27 |
| 374 | 20240329 | 125000 | 8667137350 | 27000 | 27000 | 27000 | 27000 | 274 |
| 375 | 20240329 | 124900 | 8659739350 | 27000 | 27000 | 27000 | 27000 | 311 |
| 376 | 20240329 | 124800 | 8651342350 | 27000 | 26950 | 27100 | 26950 | 825 |
| 377 | 20240329 | 124700 | 8629106250 | 26950 | 26950 | 27100 | 26900 | 1943 |
| 378 | 20240329 | 124600 | 8576585750 | 26950 | 26950 | 27050 | 26950 | 661 |
| 379 | 20240329 | 124500 | 8558736400 | 26950 | 27000 | 27050 | 26950 | 599 |
| 380 | 20240329 | 124400 | 8542575850 | 27000 | 27000 | 27100 | 27000 | 369 |
| 381 | 20240329 | 124300 | 8532610650 | 27000 | 27050 | 27100 | 27000 | 231 |
| 382 | 20240329 | 124200 | 8526365350 | 27050 | 27050 | 27100 | 27050 | 386 |
| 383 | 20240329 | 124100 | 8515923950 | 27100 | 27100 | 27100 | 27000 | 394 |
| 384 | 20240329 | 124000 | 8505278400 | 27150 | 27050 | 27150 | 27050 | 92 |
| 385 | 20240329 | 123900 | 8502789200 | 27150 | 27100 | 27150 | 27050 | 1005 |
| 386 | 20240329 | 123800 | 8475577800 | 27150 | 27150 | 27200 | 27150 | 265 |
| 387 | 20240329 | 123700 | 8468382950 | 27200 | 27150 | 27200 | 27150 | 13 |
| 388 | 20240329 | 123600 | 8468029900 | 27200 | 27150 | 27200 | 27150 | 110 |
| 389 | 20240329 | 123500 | 8465043200 | 27100 | 27150 | 27150 | 27100 | 83 |
| 390 | 20240329 | 123400 | 8462790850 | 27150 | 27050 | 27200 | 27050 | 112 |
| 391 | 20240329 | 123300 | 8459758150 | 27050 | 27000 | 27200 | 27000 | 749 |
| 392 | 20240329 | 123200 | 8439511400 | 27200 | 27300 | 27350 | 27000 | 4897 |
| 393 | 20240329 | 123100 | 8306539800 | 27300 | 27300 | 27300 | 27300 | 28 |
| 394 | 20240329 | 123000 | 8305775400 | 27400 | 27350 | 27400 | 27300 | 125 |
| 395 | 20240329 | 122900 | 8302358900 | 27350 | 27350 | 27350 | 27350 | 49 |
| 396 | 20240329 | 122800 | 8301018750 | 27350 | 27350 | 27350 | 27350 | 39 |
| 397 | 20240329 | 122700 | 8299952100 | 27400 | 27350 | 27400 | 27350 | 28 |
| 398 | 20240329 | 122600 | 8299186150 | 27350 | 27400 | 27400 | 27350 | 76 |
| 399 | 20240329 | 122500 | 8297105850 | 27400 | 27350 | 27400 | 27350 | 198 |
| 400 | 20240329 | 122400 | 8291688550 | 27400 | 27400 | 27400 | 27400 | 1 |
| 401 | 20240329 | 122300 | 8291661150 | 27400 | 27350 | 27400 | 27350 | 613 |
| 402 | 20240329 | 122200 | 8274891200 | 27400 | 27400 | 27400 | 27350 | 81 |
| 403 | 20240329 | 122100 | 8272672850 | 27300 | 27350 | 27400 | 27250 | 450 |
| 404 | 20240329 | 122000 | 8260384350 | 27350 | 27350 | 27350 | 27350 | 200 |
| 405 | 20240329 | 121900 | 8254914350 | 27350 | 27350 | 27350 | 27350 | 22 |
| 406 | 20240329 | 121800 | 8254312650 | 27350 | 27350 | 27350 | 27350 | 46 |
| 407 | 20240329 | 121700 | 8253054550 | 27350 | 27350 | 27350 | 27350 | 122 |
| 408 | 20240329 | 121600 | 8249717850 | 27350 | 27350 | 27350 | 27350 | 417 |
| 409 | 20240329 | 121500 | 8238312900 | 27350 | 27350 | 27350 | 27350 | 325 |
| 410 | 20240329 | 121400 | 8229424150 | 27350 | 27500 | 27500 | 27350 | 137 |
| 411 | 20240329 | 121300 | 8225675700 | 27500 | 27500 | 27500 | 27350 | 78 |
| 412 | 20240329 | 121200 | 8223540450 | 27350 | 27350 | 27400 | 27300 | 679 |
| 413 | 20240329 | 121100 | 8204974550 | 27400 | 27400 | 27400 | 27400 | 94 |
| 414 | 20240329 | 121000 | 8202398950 | 27400 | 27450 | 27450 | 27350 | 681 |
| 415 | 20240329 | 120900 | 8183745350 | 27500 | 27450 | 27600 | 27400 | 557 |
| 416 | 20240329 | 120800 | 8168452500 | 27450 | 27550 | 27550 | 27450 | 2245 |
| 417 | 20240329 | 120700 | 8106707500 | 27600 | 27600 | 27600 | 27600 | 194 |
| 418 | 20240329 | 120600 | 8101353100 | 27600 | 27700 | 27700 | 27600 | 664 |
| 419 | 20240329 | 120500 | 8082993950 | 27750 | 27700 | 27750 | 27700 | 295 |
| 420 | 20240329 | 120400 | 8074819100 | 27750 | 27700 | 27750 | 27700 | 36 |
| 421 | 20240329 | 120300 | 8073821800 | 27700 | 27700 | 27700 | 27700 | 71 |
| 422 | 20240329 | 120200 | 8071855100 | 27750 | 27700 | 27750 | 27700 | 98 |
| 423 | 20240329 | 120100 | 8069135750 | 27700 | 27750 | 27750 | 27700 | 31 |
| 424 | 20240329 | 120000 | 8068276950 | 27700 | 27700 | 27800 | 27700 | 484 |
| 425 | 20240329 | 115900 | 8054870050 | 27800 | 27650 | 27800 | 27650 | 731 |
| 426 | 20240329 | 115800 | 8034618300 | 27750 | 27750 | 27750 | 27750 | 11 |
| 427 | 20240329 | 115700 | 8034313050 | 27800 | 27800 | 27800 | 27650 | 183 |
| 428 | 20240329 | 115600 | 8029247100 | 27800 | 27800 | 27800 | 27800 | 2 |
| 429 | 20240329 | 115500 | 8029191500 | 27700 | 27700 | 27800 | 27700 | 85 |
| 430 | 20240329 | 115400 | 8026835400 | 27800 | 27750 | 27800 | 27750 | 2 |
| 431 | 20240329 | 115300 | 8026779850 | 27700 | 27800 | 27800 | 27700 | 94 |
| 432 | 20240329 | 115200 | 8024175950 | 27700 | 27800 | 27800 | 27700 | 181 |
| 433 | 20240329 | 115100 | 8019154000 | 27800 | 27800 | 27800 | 27800 | 8 |
| 434 | 20240329 | 115000 | 8018931600 | 27800 | 27800 | 27800 | 27800 | 206 |
| 435 | 20240329 | 114900 | 8013204800 | 27800 | 27800 | 27800 | 27800 | 101 |
| 436 | 20240329 | 114800 | 8010397000 | 27850 | 27850 | 27850 | 27850 | 57 |
| 437 | 20240329 | 114700 | 8008809550 | 27850 | 27800 | 27850 | 27800 | 40 |
| 438 | 20240329 | 114600 | 8007696850 | 27800 | 27800 | 27800 | 27800 | 29 |
| 439 | 20240329 | 114500 | 8006890650 | 27800 | 27850 | 27850 | 27800 | 209 |
| 440 | 20240329 | 114400 | 8001078650 | 27850 | 27850 | 27850 | 27850 | 20 |
| 441 | 20240329 | 114300 | 8000521650 | 27800 | 27800 | 27800 | 27800 | 58 |
| 442 | 20240329 | 114200 | 7998909250 | 27800 | 27750 | 27800 | 27750 | 22 |
| 443 | 20240329 | 114100 | 7998298250 | 27750 | 27750 | 27750 | 27750 | 20 |
| 444 | 20240329 | 114000 | 7997743250 | 27750 | 27800 | 27850 | 27750 | 31 |
| 445 | 20240329 | 113900 | 7996880750 | 27800 | 27800 | 27800 | 27700 | 7 |
| 446 | 20240329 | 113800 | 7996686350 | 27800 | 27800 | 27800 | 27800 | 104 |
| 447 | 20240329 | 113700 | 7993795150 | 27800 | 27800 | 27800 | 27700 | 231 |
| 448 | 20240329 | 113600 | 7987373450 | 27800 | 27700 | 27800 | 27700 | 296 |
| 449 | 20240329 | 113500 | 7979154100 | 27700 | 27550 | 27700 | 27550 | 378 |
| 450 | 20240329 | 113400 | 7968690800 | 27550 | 27550 | 27550 | 27550 | 323 |
| 451 | 20240329 | 113300 | 7959792150 | 27500 | 27600 | 27600 | 27500 | 331 |
| 452 | 20240329 | 113200 | 7950673550 | 27550 | 27700 | 27700 | 27550 | 324 |
| 453 | 20240329 | 113100 | 7941726250 | 27700 | 27750 | 27750 | 27650 | 169 |
| 454 | 20240329 | 113000 | 7937044800 | 27750 | 27750 | 27750 | 27750 | 7 |
| 455 | 20240329 | 112900 | 7936850550 | 27750 | 27750 | 27750 | 27700 | 216 |
| 456 | 20240329 | 112800 | 7930856600 | 27750 | 27750 | 27750 | 27750 | 7 |
| 457 | 20240329 | 112700 | 7930662350 | 27700 | 27650 | 27700 | 27650 | 197 |
| 458 | 20240329 | 112600 | 7925205900 | 27650 | 27700 | 27700 | 27650 | 172 |
| 459 | 20240329 | 112500 | 7920441650 | 27700 | 27700 | 27700 | 27650 | 123 |
| 460 | 20240329 | 112400 | 7917034700 | 27650 | 27650 | 27650 | 27650 | 403 |
| 461 | 20240329 | 112300 | 7905891750 | 27500 | 27500 | 27500 | 27500 | 110 |
| 462 | 20240329 | 112200 | 7902866750 | 27500 | 27650 | 27650 | 27500 | 161 |
| 463 | 20240329 | 112100 | 7898431450 | 27650 | 27550 | 27650 | 27500 | 862 |
| 464 | 20240329 | 112000 | 7874608550 | 27550 | 27550 | 27550 | 27550 | 110 |
| 465 | 20240329 | 111900 | 7871578050 | 27550 | 27600 | 27600 | 27550 | 88 |
| 466 | 20240329 | 111800 | 7869151750 | 27550 | 27600 | 27600 | 27550 | 529 |
| 467 | 20240329 | 111700 | 7854556350 | 27650 | 27550 | 27650 | 27550 | 4 |
| 468 | 20240329 | 111600 | 7854445950 | 27600 | 27550 | 27600 | 27550 | 385 |
| 469 | 20240329 | 111500 | 7843838200 | 27550 | 27550 | 27550 | 27550 | 3 |
| 470 | 20240329 | 111400 | 7843755550 | 27550 | 27600 | 27700 | 27550 | 249 |
| 471 | 20240329 | 111300 | 7836893000 | 27700 | 27600 | 27700 | 27550 | 115 |
| 472 | 20240329 | 111200 | 7833719850 | 27550 | 27700 | 27700 | 27550 | 1077 |
| 473 | 20240329 | 111100 | 7804047950 | 27700 | 27650 | 27700 | 27650 | 62 |
| 474 | 20240329 | 111000 | 7802332650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 475 | 20240329 | 110900 | 7802332650 | 27550 | 27550 | 27700 | 27550 | 80 |
| 476 | 20240329 | 110800 | 7800126200 | 27600 | 27600 | 27600 | 27600 | 123 |
| 477 | 20240329 | 110700 | 7796731400 | 27600 | 27650 | 27700 | 27550 | 360 |
| 478 | 20240329 | 110600 | 7786776600 | 27700 | 27700 | 27700 | 27700 | 177 |
| 479 | 20240329 | 110500 | 7781873700 | 27700 | 27750 | 27750 | 27700 | 117 |
| 480 | 20240329 | 110400 | 7778629400 | 27700 | 27650 | 27700 | 27650 | 379 |
| 481 | 20240329 | 110300 | 7768131750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 482 | 20240329 | 110200 | 7768131750 | 27600 | 27600 | 27600 | 27600 | 60 |
| 483 | 20240329 | 110100 | 7766475750 | 27600 | 27600 | 27650 | 27600 | 368 |
| 484 | 20240329 | 110000 | 7756317500 | 27600 | 27550 | 27600 | 27550 | 336 |
| 485 | 20240329 | 105900 | 7747056250 | 27550 | 27700 | 27700 | 27550 | 556 |
| 486 | 20240329 | 105800 | 7731714950 | 27650 | 27700 | 27700 | 27550 | 94 |
| 487 | 20240329 | 105700 | 7729119350 | 27650 | 27700 | 27700 | 27600 | 119 |
| 488 | 20240329 | 105600 | 7725833850 | 27700 | 27650 | 27700 | 27600 | 325 |
| 489 | 20240329 | 105500 | 7716848750 | 27650 | 27750 | 27750 | 27650 | 1474 |
| 490 | 20240329 | 105400 | 7676038750 | 27750 | 27900 | 27900 | 27750 | 221 |
| 491 | 20240329 | 105300 | 7669881400 | 27900 | 27800 | 27900 | 27800 | 88 |
| 492 | 20240329 | 105200 | 7667433100 | 27800 | 27750 | 27800 | 27700 | 496 |
| 493 | 20240329 | 105100 | 7653683550 | 27700 | 27900 | 27900 | 27700 | 471 |
| 494 | 20240329 | 105000 | 7640596200 | 27900 | 27800 | 27900 | 27800 | 24 |
| 495 | 20240329 | 104900 | 7639926800 | 27850 | 27900 | 27950 | 27850 | 1372 |
| 496 | 20240329 | 104800 | 7601645400 | 27900 | 27900 | 27900 | 27900 | 121 |
| 497 | 20240329 | 104700 | 7598269500 | 27850 | 27800 | 27900 | 27800 | 563 |
| 498 | 20240329 | 104600 | 7582602050 | 27950 | 27900 | 27950 | 27800 | 207 |
| 499 | 20240329 | 104500 | 7576829350 | 27900 | 27850 | 27950 | 27800 | 459 |
| 500 | 20240329 | 104400 | 7564020100 | 27900 | 27850 | 27900 | 27850 | 439 |
| 501 | 20240329 | 104300 | 7551779250 | 27850 | 27650 | 27850 | 27650 | 408 |
| 502 | 20240329 | 104200 | 7540445800 | 27700 | 27700 | 27750 | 27650 | 240 |
| 503 | 20240329 | 104100 | 7533799950 | 27750 | 27750 | 27750 | 27700 | 17 |
| 504 | 20240329 | 104000 | 7533328450 | 27650 | 27700 | 27750 | 27650 | 165 |
| 505 | 20240329 | 103900 | 7528757900 | 27700 | 27700 | 27700 | 27650 | 251 |
| 506 | 20240329 | 103800 | 7521807750 | 27700 | 27650 | 27700 | 27650 | 452 |
| 507 | 20240329 | 103700 | 7509297200 | 27650 | 27600 | 27650 | 27550 | 128 |
| 508 | 20240329 | 103600 | 7505762000 | 27600 | 27550 | 27600 | 27550 | 596 |
| 509 | 20240329 | 103500 | 7489313850 | 27550 | 27600 | 27600 | 27550 | 387 |
| 510 | 20240329 | 103400 | 7478633450 | 27600 | 27550 | 27600 | 27500 | 516 |
| 511 | 20240329 | 103300 | 7464424000 | 27550 | 27400 | 27550 | 27400 | 629 |
| 512 | 20240329 | 103200 | 7447131200 | 27350 | 27350 | 27450 | 27350 | 415 |
| 513 | 20240329 | 103100 | 7435769250 | 27450 | 27400 | 27500 | 27350 | 570 |
| 514 | 20240329 | 103000 | 7420152000 | 27400 | 27400 | 27450 | 27300 | 399 |
| 515 | 20240329 | 102900 | 7409224300 | 27400 | 27300 | 27450 | 27250 | 534 |
| 516 | 20240329 | 102800 | 7394639750 | 27250 | 27350 | 27400 | 27200 | 458 |
| 517 | 20240329 | 102700 | 7382141000 | 27350 | 27400 | 27400 | 27350 | 38 |
| 518 | 20240329 | 102600 | 7381099900 | 27500 | 27500 | 27500 | 27500 | 14 |
| 519 | 20240329 | 102500 | 7380714900 | 27500 | 27450 | 27500 | 27450 | 194 |
| 520 | 20240329 | 102400 | 7375380150 | 27500 | 27250 | 27500 | 27250 | 1165 |
| 521 | 20240329 | 102300 | 7343532450 | 27250 | 27250 | 27300 | 27250 | 555 |
| 522 | 20240329 | 102200 | 7328403000 | 27250 | 27300 | 27300 | 27250 | 440 |
| 523 | 20240329 | 102100 | 7316394150 | 27300 | 27300 | 27400 | 27300 | 537 |
| 524 | 20240329 | 102000 | 7301717150 | 27300 | 27250 | 27350 | 27250 | 2193 |
| 525 | 20240329 | 101900 | 7241869350 | 27300 | 27300 | 27350 | 27250 | 1018 |
| 526 | 20240329 | 101800 | 7214098400 | 27300 | 27500 | 27500 | 27300 | 623 |
| 527 | 20240329 | 101700 | 7197048000 | 27500 | 27500 | 27500 | 27300 | 1680 |
| 528 | 20240329 | 101600 | 7150956200 | 27450 | 27500 | 27550 | 27350 | 1931 |
| 529 | 20240329 | 101500 | 7097961700 | 27500 | 27700 | 27700 | 27500 | 1311 |
| 530 | 20240329 | 101400 | 7061853900 | 27750 | 27600 | 27750 | 27550 | 390 |
| 531 | 20240329 | 101300 | 7051072900 | 27650 | 27550 | 27650 | 27500 | 830 |
| 532 | 20240329 | 101200 | 7028225650 | 27550 | 27800 | 27850 | 27500 | 1717 |
| 533 | 20240329 | 101100 | 6980810600 | 27750 | 27600 | 27850 | 27550 | 1732 |
| 534 | 20240329 | 101000 | 6932846550 | 27700 | 27900 | 27900 | 27550 | 3235 |
| 535 | 20240329 | 100900 | 6843344650 | 27800 | 28000 | 28000 | 27800 | 381 |
| 536 | 20240329 | 100800 | 6832710050 | 28000 | 28000 | 28000 | 27900 | 544 |
| 537 | 20240329 | 100700 | 6817487050 | 28000 | 27900 | 28000 | 27750 | 4186 |
| 538 | 20240329 | 100600 | 6700970500 | 27900 | 27950 | 27950 | 27900 | 1642 |
| 539 | 20240329 | 100500 | 6655147850 | 28000 | 28000 | 28000 | 27950 | 673 |
| 540 | 20240329 | 100400 | 6636311300 | 27950 | 27950 | 28050 | 27950 | 743 |
| 541 | 20240329 | 100300 | 6615488500 | 28050 | 27950 | 28050 | 27950 | 186 |
| 542 | 20240329 | 100200 | 6610277300 | 27950 | 27950 | 28100 | 27950 | 137 |
| 543 | 20240329 | 100100 | 6606439850 | 27950 | 27850 | 28200 | 27700 | 421 |
| 544 | 20240329 | 100000 | 6594689450 | 27850 | 27850 | 27850 | 27650 | 1316 |
| 545 | 20240329 | 095900 | 6558154500 | 27850 | 28150 | 28200 | 27850 | 1586 |
| 546 | 20240329 | 095800 | 6513705400 | 28200 | 28250 | 28250 | 28150 | 855 |
| 547 | 20240329 | 095700 | 6489610000 | 28300 | 28250 | 28350 | 28200 | 873 |
| 548 | 20240329 | 095600 | 6464907700 | 28250 | 28200 | 28300 | 28200 | 659 |
| 549 | 20240329 | 095500 | 6446291450 | 28150 | 28100 | 28250 | 28050 | 1007 |
| 550 | 20240329 | 095400 | 6417922500 | 28100 | 27900 | 28100 | 27900 | 810 |
| 551 | 20240329 | 095300 | 6395255050 | 27900 | 28000 | 28000 | 27850 | 870 |
| 552 | 20240329 | 095200 | 6370989700 | 28000 | 27900 | 28100 | 27850 | 1448 |
| 553 | 20240329 | 095100 | 6330509500 | 28000 | 28100 | 28100 | 27750 | 9618 |
| 554 | 20240329 | 095000 | 6061862450 | 28100 | 28600 | 28600 | 28100 | 7842 |
| 555 | 20240329 | 094900 | 5839738850 | 28700 | 28600 | 28800 | 28450 | 2597 |
| 556 | 20240329 | 094800 | 5765392400 | 28500 | 28650 | 28700 | 28500 | 2235 |
| 557 | 20240329 | 094700 | 5701542550 | 28650 | 28950 | 28950 | 28500 | 866 |
| 558 | 20240329 | 094600 | 5676756700 | 28950 | 28550 | 28950 | 28500 | 3405 |
| 559 | 20240329 | 094500 | 5579108500 | 28550 | 28850 | 28950 | 28550 | 5810 |
| 560 | 20240329 | 094400 | 5411796250 | 28850 | 29100 | 29100 | 28800 | 7452 |
| 561 | 20240329 | 094300 | 5196183750 | 29150 | 29150 | 29350 | 29100 | 5757 |
| 562 | 20240329 | 094200 | 5028030750 | 29150 | 29550 | 29550 | 28950 | 8047 |
| 563 | 20240329 | 094100 | 4792487150 | 29600 | 28750 | 29600 | 28750 | 12755 |
| 564 | 20240329 | 094000 | 4420346850 | 28800 | 28800 | 29000 | 28550 | 10572 |
| 565 | 20240329 | 093900 | 4115524100 | 29050 | 28850 | 29200 | 28800 | 8670 |
| 566 | 20240329 | 093800 | 3864028300 | 28850 | 28750 | 29300 | 28450 | 19183 |
| 567 | 20240329 | 093700 | 3310344100 | 28750 | 28750 | 28850 | 28450 | 14617 |
| 568 | 20240329 | 093600 | 2891114950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 569 | 20240329 | 093500 | 2891114950 | 28450 | 28350 | 28450 | 28300 | 3924 |
| 570 | 20240329 | 093400 | 2779722500 | 28350 | 27750 | 28400 | 27650 | 11500 |
| 571 | 20240329 | 093300 | 2457144550 | 27750 | 27550 | 27750 | 27350 | 5208 |
| 572 | 20240329 | 093200 | 2313122600 | 27550 | 27300 | 27650 | 27300 | 1339 |
| 573 | 20240329 | 093100 | 2276175150 | 27300 | 27850 | 27850 | 27000 | 6065 |
| 574 | 20240329 | 093000 | 2109238600 | 27750 | 27850 | 27900 | 27650 | 3291 |
| 575 | 20240329 | 092900 | 2017642350 | 27600 | 27550 | 27900 | 27400 | 7902 |
| 576 | 20240329 | 092800 | 1798031650 | 27550 | 27450 | 27700 | 27350 | 9216 |
| 577 | 20240329 | 092700 | 1544354000 | 27450 | 27300 | 27500 | 27300 | 4062 |
| 578 | 20240329 | 092600 | 1432973150 | 27350 | 27150 | 27350 | 27000 | 2873 |
| 579 | 20240329 | 092500 | 1354753000 | 27150 | 26900 | 27200 | 26900 | 609 |
| 580 | 20240329 | 092400 | 1338241250 | 26750 | 27200 | 27300 | 26750 | 2914 |
| 581 | 20240329 | 092300 | 1259047100 | 27300 | 26950 | 27300 | 26950 | 5954 |
| 582 | 20240329 | 092200 | 1097644600 | 26950 | 26800 | 27000 | 26750 | 4477 |
| 583 | 20240329 | 092100 | 977277300 | 26750 | 26550 | 26750 | 26300 | 4363 |
| 584 | 20240329 | 092000 | 860938200 | 26550 | 26350 | 26550 | 26350 | 1011 |
| 585 | 20240329 | 091900 | 834226400 | 26300 | 26200 | 26300 | 26200 | 1888 |
| 586 | 20240329 | 091800 | 784660800 | 26200 | 26300 | 26300 | 26200 | 589 |
| 587 | 20240329 | 091700 | 769207450 | 26300 | 26350 | 26350 | 26300 | 1229 |
| 588 | 20240329 | 091600 | 736851100 | 26350 | 26650 | 26700 | 26300 | 2133 |
| 589 | 20240329 | 091500 | 680269650 | 26450 | 26450 | 26750 | 26450 | 5546 |
| 590 | 20240329 | 091400 | 532357600 | 26450 | 26200 | 26450 | 26150 | 3193 |
| 591 | 20240329 | 091300 | 448217400 | 26150 | 26000 | 26150 | 26000 | 699 |
| 592 | 20240329 | 091200 | 429987150 | 26000 | 26150 | 26150 | 26000 | 94 |
| 593 | 20240329 | 091100 | 427537600 | 26200 | 26150 | 26300 | 26000 | 302 |
| 594 | 20240329 | 091000 | 419634900 | 26150 | 26000 | 26200 | 26000 | 504 |
| 595 | 20240329 | 090900 | 406450350 | 26050 | 26000 | 26100 | 25900 | 1210 |
| 596 | 20240329 | 090800 | 374985550 | 25950 | 26200 | 26200 | 25950 | 1938 |
| 597 | 20240329 | 090700 | 324507750 | 26150 | 26150 | 26200 | 26100 | 517 |
| 598 | 20240329 | 090600 | 310997250 | 26200 | 26250 | 26300 | 26150 | 774 |
| 599 | 20240329 | 090500 | 290714200 | 26300 | 26350 | 26350 | 26200 | 688 |
| 600 | 20240329 | 090400 | 272622800 | 26350 | 26250 | 26450 | 26200 | 3051 |
| 601 | 20240329 | 090300 | 192288200 | 26400 | 26200 | 26450 | 26150 | 1931 |
| 602 | 20240329 | 090200 | 141516050 | 26200 | 26200 | 26250 | 26200 | 1032 |
| 603 | 20240329 | 090100 | 114450550 | 26200 | 26000 | 26300 | 25950 | 2252 |
| 604 | 20240329 | 090000 | 55610450 | 26000 | 25900 | 26100 | 25900 | 2145 |