33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 192800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 3 | 20240320 | 192700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240320 | 192600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240320 | 192500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240320 | 192400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240320 | 192300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240320 | 192200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240320 | 192100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240320 | 192000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240320 | 191900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240320 | 191800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240320 | 191700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240320 | 191600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240320 | 191500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240320 | 191400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240320 | 191300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240320 | 191200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240320 | 191100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240320 | 191000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240320 | 190900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240320 | 190800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240320 | 190700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240320 | 190600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240320 | 190500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240320 | 190400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240320 | 190300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240320 | 190200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240320 | 190100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240320 | 190000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240320 | 185900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240320 | 185800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 33 | 20240320 | 185700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240320 | 185600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240320 | 185500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240320 | 185400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240320 | 185300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240320 | 185200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240320 | 185100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240320 | 185000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240320 | 184900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240320 | 184800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240320 | 184700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240320 | 184600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240320 | 184500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240320 | 184400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240320 | 184300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240320 | 184200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240320 | 184100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240320 | 184000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240320 | 183900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240320 | 183800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240320 | 183700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240320 | 183600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240320 | 183500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240320 | 183400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240320 | 183300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240320 | 183200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240320 | 183100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240320 | 183000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240320 | 182900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240320 | 182800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 63 | 20240320 | 182700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240320 | 182600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240320 | 182500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240320 | 182400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240320 | 182300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240320 | 182200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240320 | 182100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240320 | 182000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240320 | 181900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240320 | 181800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240320 | 181700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240320 | 181600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240320 | 181500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240320 | 181400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240320 | 181300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240320 | 181200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240320 | 181100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240320 | 181000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240320 | 180900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240320 | 180800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240320 | 180700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240320 | 180600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240320 | 180500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240320 | 180400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240320 | 180300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240320 | 180200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240320 | 180100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240320 | 180000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240320 | 175900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240320 | 175800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 93 | 20240320 | 175700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240320 | 175600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240320 | 175500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240320 | 175400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240320 | 175300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240320 | 175200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240320 | 175100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240320 | 175000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240320 | 174900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240320 | 174800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240320 | 174700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240320 | 174600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240320 | 174500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240320 | 174400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240320 | 174300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240320 | 174200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240320 | 174100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240320 | 174000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240320 | 173900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240320 | 173800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240320 | 173700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240320 | 173600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240320 | 173500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240320 | 173400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240320 | 173300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240320 | 173200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240320 | 173100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240320 | 173000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240320 | 172900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240320 | 172800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 123 | 20240320 | 172700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240320 | 172600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240320 | 172500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240320 | 172400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240320 | 172300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240320 | 172200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240320 | 172100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240320 | 172000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240320 | 171900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240320 | 171800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240320 | 171700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240320 | 171600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240320 | 171500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240320 | 171400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240320 | 171300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240320 | 171200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240320 | 171100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240320 | 171000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240320 | 170900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240320 | 170800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240320 | 170700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240320 | 170600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240320 | 170500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240320 | 170400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240320 | 170300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240320 | 170200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240320 | 170100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240320 | 170000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240320 | 165900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240320 | 165800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 153 | 20240320 | 165700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240320 | 165600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240320 | 165500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240320 | 165400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240320 | 165300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240320 | 165200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240320 | 165100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240320 | 165000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240320 | 164900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240320 | 164800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240320 | 164700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240320 | 164600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240320 | 164500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240320 | 164400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240320 | 164300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240320 | 164200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240320 | 164100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240320 | 164000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240320 | 163900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240320 | 163800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240320 | 163700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240320 | 163600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240320 | 163500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240320 | 163400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240320 | 163300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240320 | 163200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240320 | 163100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240320 | 163000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240320 | 162900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240320 | 162800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 183 | 20240320 | 162700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240320 | 162600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240320 | 162500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240320 | 162400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240320 | 162300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240320 | 162200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240320 | 162100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240320 | 162000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240320 | 161900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240320 | 161800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240320 | 161700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240320 | 161600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240320 | 161500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20240320 | 161400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20240320 | 161300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20240320 | 161200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20240320 | 161100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20240320 | 161000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20240320 | 160900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20240320 | 160800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20240320 | 160700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20240320 | 160600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20240320 | 160500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20240320 | 160400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20240320 | 160300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20240320 | 160200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20240320 | 160100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20240320 | 160000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240320 | 155900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240320 | 155800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 213 | 20240320 | 155700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240320 | 155600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240320 | 155500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240320 | 155400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20240320 | 155300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20240320 | 155200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20240320 | 155100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240320 | 155000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20240320 | 154900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20240320 | 154800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20240320 | 154700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20240320 | 154600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20240320 | 154500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20240320 | 154400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20240320 | 154300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20240320 | 154200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20240320 | 154100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20240320 | 154000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20240320 | 153900 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20240320 | 153800 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20240320 | 153700 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20240320 | 153600 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20240320 | 153500 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20240320 | 153400 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20240320 | 153300 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20240320 | 153200 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20240320 | 153100 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20240320 | 153000 | 4589607900 | 27750 | 27750 | 27750 | 27750 | 2664 |
| 241 | 20240320 | 152900 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20240320 | 152800 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 243 | 20240320 | 152700 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20240320 | 152600 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20240320 | 152500 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20240320 | 152400 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20240320 | 152300 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20240320 | 152200 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20240320 | 152100 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20240320 | 152000 | 4515681900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20240320 | 151900 | 4515681900 | 27750 | 27800 | 27850 | 27750 | 1261 |
| 252 | 20240320 | 151800 | 4480641750 | 27800 | 27750 | 27800 | 27750 | 16 |
| 253 | 20240320 | 151700 | 4480197000 | 27750 | 27750 | 27850 | 27750 | 119 |
| 254 | 20240320 | 151600 | 4476891350 | 27750 | 27750 | 27800 | 27750 | 354 |
| 255 | 20240320 | 151500 | 4467059150 | 27750 | 27750 | 27800 | 27750 | 379 |
| 256 | 20240320 | 151400 | 4456524150 | 27800 | 27850 | 27850 | 27750 | 643 |
| 257 | 20240320 | 151300 | 4438668000 | 27850 | 27850 | 27900 | 27800 | 245 |
| 258 | 20240320 | 151200 | 4431842600 | 27800 | 27850 | 27850 | 27800 | 245 |
| 259 | 20240320 | 151100 | 4425022650 | 27850 | 27950 | 27950 | 27850 | 336 |
| 260 | 20240320 | 151000 | 4415637050 | 27950 | 27900 | 27950 | 27850 | 894 |
| 261 | 20240320 | 150900 | 4390690050 | 27950 | 27900 | 27950 | 27900 | 578 |
| 262 | 20240320 | 150800 | 4374547950 | 27900 | 27950 | 27950 | 27900 | 118 |
| 263 | 20240320 | 150700 | 4371250050 | 27950 | 27950 | 27950 | 27900 | 488 |
| 264 | 20240320 | 150600 | 4357613500 | 27950 | 27950 | 27950 | 27950 | 5 |
| 265 | 20240320 | 150500 | 4357473750 | 28000 | 27950 | 28000 | 27950 | 884 |
| 266 | 20240320 | 150400 | 4332727900 | 27950 | 28000 | 28000 | 27900 | 323 |
| 267 | 20240320 | 150300 | 4323687850 | 28000 | 27900 | 28000 | 27900 | 4547 |
| 268 | 20240320 | 150200 | 4196433800 | 27850 | 27850 | 27850 | 27800 | 749 |
| 269 | 20240320 | 150100 | 4175580250 | 27850 | 27750 | 27850 | 27750 | 873 |
| 270 | 20240320 | 150000 | 4151329250 | 27650 | 27750 | 27750 | 27650 | 769 |
| 271 | 20240320 | 145900 | 4130049250 | 27700 | 27700 | 27700 | 27700 | 15 |
| 272 | 20240320 | 145800 | 4129633750 | 27750 | 27750 | 27750 | 27750 | 45 |
| 273 | 20240320 | 145700 | 4128385000 | 27750 | 27750 | 27750 | 27750 | 170 |
| 274 | 20240320 | 145600 | 4123667500 | 27700 | 27700 | 27700 | 27700 | 146 |
| 275 | 20240320 | 145500 | 4119623300 | 27700 | 27750 | 27750 | 27700 | 844 |
| 276 | 20240320 | 145400 | 4096224900 | 27800 | 27800 | 27800 | 27800 | 5 |
| 277 | 20240320 | 145300 | 4096085900 | 27800 | 27750 | 27800 | 27750 | 269 |
| 278 | 20240320 | 145200 | 4088616650 | 27700 | 27700 | 27750 | 27700 | 358 |
| 279 | 20240320 | 145100 | 4078685550 | 27750 | 27750 | 27750 | 27750 | 70 |
| 280 | 20240320 | 145000 | 4076743050 | 27750 | 27700 | 27750 | 27700 | 153 |
| 281 | 20240320 | 144900 | 4072499200 | 27750 | 27750 | 27750 | 27700 | 205 |
| 282 | 20240320 | 144800 | 4066810950 | 27750 | 27750 | 27750 | 27750 | 23 |
| 283 | 20240320 | 144700 | 4066172700 | 27750 | 27700 | 27750 | 27700 | 109 |
| 284 | 20240320 | 144600 | 4063148950 | 27700 | 27650 | 27750 | 27650 | 29 |
| 285 | 20240320 | 144500 | 4062346350 | 27650 | 27700 | 27700 | 27650 | 428 |
| 286 | 20240320 | 144400 | 4050490950 | 27700 | 27700 | 27700 | 27700 | 16 |
| 287 | 20240320 | 144300 | 4050047750 | 27650 | 27700 | 27700 | 27650 | 65 |
| 288 | 20240320 | 144200 | 4048250250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 289 | 20240320 | 144100 | 4048250250 | 27650 | 27650 | 27700 | 27650 | 437 |
| 290 | 20240320 | 144000 | 4036166700 | 27650 | 27850 | 27850 | 27650 | 2174 |
| 291 | 20240320 | 143900 | 3975898000 | 27850 | 27850 | 27850 | 27850 | 82 |
| 292 | 20240320 | 143800 | 3973614300 | 27850 | 27850 | 27850 | 27850 | 11 |
| 293 | 20240320 | 143700 | 3973307950 | 27800 | 27800 | 27800 | 27800 | 138 |
| 294 | 20240320 | 143600 | 3969471550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20240320 | 143500 | 3969471550 | 27800 | 27850 | 27850 | 27800 | 247 |
| 296 | 20240320 | 143400 | 3962601450 | 27850 | 27750 | 27850 | 27750 | 13 |
| 297 | 20240320 | 143300 | 3962239500 | 27800 | 27800 | 27800 | 27800 | 289 |
| 298 | 20240320 | 143200 | 3954205300 | 27800 | 27800 | 27800 | 27800 | 20 |
| 299 | 20240320 | 143100 | 3953649300 | 27800 | 27800 | 27850 | 27800 | 322 |
| 300 | 20240320 | 143000 | 3944696650 | 27800 | 27800 | 27800 | 27800 | 161 |
| 301 | 20240320 | 142900 | 3940220850 | 27800 | 27800 | 27850 | 27800 | 302 |
| 302 | 20240320 | 142800 | 3931825200 | 27800 | 27750 | 27800 | 27750 | 143 |
| 303 | 20240320 | 142700 | 3927856650 | 27750 | 27750 | 27750 | 27700 | 103 |
| 304 | 20240320 | 142600 | 3925001400 | 27750 | 27800 | 27800 | 27750 | 631 |
| 305 | 20240320 | 142500 | 3907491100 | 27800 | 27800 | 27800 | 27750 | 32 |
| 306 | 20240320 | 142400 | 3906602250 | 27750 | 27750 | 27800 | 27750 | 62 |
| 307 | 20240320 | 142300 | 3904881550 | 27750 | 27750 | 27750 | 27750 | 292 |
| 308 | 20240320 | 142200 | 3896778550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 309 | 20240320 | 142100 | 3896778550 | 27750 | 27800 | 27800 | 27750 | 561 |
| 310 | 20240320 | 142000 | 3881210750 | 27800 | 27800 | 27800 | 27800 | 54 |
| 311 | 20240320 | 141900 | 3879709550 | 27800 | 27800 | 27800 | 27800 | 178 |
| 312 | 20240320 | 141800 | 3874761150 | 27800 | 27800 | 27800 | 27800 | 50 |
| 313 | 20240320 | 141700 | 3873371150 | 27800 | 27800 | 27800 | 27800 | 402 |
| 314 | 20240320 | 141600 | 3862195550 | 27800 | 27900 | 27900 | 27800 | 1203 |
| 315 | 20240320 | 141500 | 3828734850 | 27850 | 27900 | 27900 | 27850 | 18 |
| 316 | 20240320 | 141400 | 3828233050 | 27900 | 27900 | 27900 | 27900 | 53 |
| 317 | 20240320 | 141300 | 3826754350 | 27900 | 27900 | 27900 | 27850 | 213 |
| 318 | 20240320 | 141200 | 3820816650 | 27900 | 27950 | 27950 | 27900 | 208 |
| 319 | 20240320 | 141100 | 3815005950 | 27950 | 27950 | 27950 | 27950 | 47 |
| 320 | 20240320 | 141000 | 3813692300 | 27950 | 27900 | 27950 | 27900 | 6 |
| 321 | 20240320 | 140900 | 3813524850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 322 | 20240320 | 140800 | 3813524850 | 27900 | 27950 | 27950 | 27900 | 646 |
| 323 | 20240320 | 140700 | 3795471650 | 27950 | 27950 | 27950 | 27950 | 5 |
| 324 | 20240320 | 140600 | 3795331900 | 27900 | 27800 | 27900 | 27800 | 2323 |
| 325 | 20240320 | 140500 | 3730619850 | 27800 | 27850 | 27850 | 27800 | 120 |
| 326 | 20240320 | 140400 | 3727283800 | 27800 | 27800 | 27800 | 27800 | 307 |
| 327 | 20240320 | 140300 | 3718749200 | 27800 | 27800 | 27800 | 27800 | 90 |
| 328 | 20240320 | 140200 | 3716247200 | 27850 | 27850 | 27850 | 27850 | 76 |
| 329 | 20240320 | 140100 | 3714130600 | 27850 | 27800 | 27850 | 27800 | 240 |
| 330 | 20240320 | 140000 | 3707456600 | 27850 | 27850 | 27850 | 27800 | 186 |
| 331 | 20240320 | 135900 | 3702285700 | 27800 | 27800 | 27800 | 27800 | 32 |
| 332 | 20240320 | 135800 | 3701396100 | 27850 | 27850 | 27850 | 27850 | 665 |
| 333 | 20240320 | 135700 | 3682875850 | 27850 | 27850 | 27850 | 27850 | 2 |
| 334 | 20240320 | 135600 | 3682820150 | 27850 | 27900 | 27900 | 27850 | 79 |
| 335 | 20240320 | 135500 | 3680619350 | 27900 | 27900 | 27900 | 27900 | 125 |
| 336 | 20240320 | 135400 | 3677131850 | 27900 | 27850 | 27900 | 27850 | 69 |
| 337 | 20240320 | 135300 | 3675207000 | 27850 | 27900 | 27900 | 27850 | 224 |
| 338 | 20240320 | 135200 | 3668968450 | 27900 | 27900 | 27900 | 27850 | 246 |
| 339 | 20240320 | 135100 | 3662110050 | 27900 | 27900 | 27900 | 27900 | 165 |
| 340 | 20240320 | 135000 | 3657506550 | 27900 | 27800 | 27900 | 27800 | 563 |
| 341 | 20240320 | 134900 | 3641838850 | 27900 | 27900 | 27900 | 27900 | 9 |
| 342 | 20240320 | 134800 | 3641587750 | 27800 | 27850 | 27850 | 27800 | 650 |
| 343 | 20240320 | 134700 | 3623487700 | 27850 | 27850 | 27850 | 27750 | 428 |
| 344 | 20240320 | 134600 | 3611572350 | 27800 | 27800 | 27950 | 27800 | 2202 |
| 345 | 20240320 | 134500 | 3550342650 | 27800 | 27950 | 27950 | 27800 | 1111 |
| 346 | 20240320 | 134400 | 3519372150 | 27950 | 27950 | 27950 | 27900 | 382 |
| 347 | 20240320 | 134300 | 3508696850 | 27950 | 27950 | 27950 | 27900 | 176 |
| 348 | 20240320 | 134200 | 3503785450 | 27950 | 28000 | 28000 | 27950 | 24 |
| 349 | 20240320 | 134100 | 3503114150 | 28000 | 28000 | 28000 | 28000 | 40 |
| 350 | 20240320 | 134000 | 3501994150 | 27950 | 27950 | 27950 | 27950 | 325 |
| 351 | 20240320 | 133900 | 3492910400 | 28000 | 28050 | 28050 | 27950 | 652 |
| 352 | 20240320 | 133800 | 3474656600 | 28050 | 28050 | 28050 | 28050 | 24 |
| 353 | 20240320 | 133700 | 3473983400 | 28050 | 28050 | 28050 | 28000 | 566 |
| 354 | 20240320 | 133600 | 3458107350 | 28050 | 28050 | 28050 | 28050 | 432 |
| 355 | 20240320 | 133500 | 3445989750 | 28050 | 28050 | 28050 | 28050 | 47 |
| 356 | 20240320 | 133400 | 3444671400 | 28050 | 28050 | 28050 | 28050 | 103 |
| 357 | 20240320 | 133300 | 3441782250 | 28050 | 28050 | 28050 | 28050 | 11 |
| 358 | 20240320 | 133200 | 3441473700 | 28000 | 28000 | 28050 | 28000 | 99 |
| 359 | 20240320 | 133100 | 3438701600 | 28000 | 28050 | 28050 | 28000 | 34 |
| 360 | 20240320 | 133000 | 3437748900 | 28000 | 28000 | 28000 | 28000 | 268 |
| 361 | 20240320 | 132900 | 3430244900 | 28000 | 28000 | 28000 | 28000 | 366 |
| 362 | 20240320 | 132800 | 3419996900 | 28000 | 28050 | 28050 | 28000 | 236 |
| 363 | 20240320 | 132700 | 3413382850 | 28050 | 28100 | 28100 | 28000 | 299 |
| 364 | 20240320 | 132600 | 3404998200 | 28100 | 28200 | 28200 | 28100 | 1686 |
| 365 | 20240320 | 132500 | 3357582450 | 28200 | 28150 | 28200 | 28150 | 301 |
| 366 | 20240320 | 132400 | 3349106500 | 28150 | 28100 | 28150 | 28100 | 1860 |
| 367 | 20240320 | 132300 | 3296756650 | 28100 | 28100 | 28150 | 28100 | 1393 |
| 368 | 20240320 | 132200 | 3257608850 | 28050 | 28050 | 28050 | 28000 | 866 |
| 369 | 20240320 | 132100 | 3233326550 | 28050 | 28050 | 28050 | 28050 | 319 |
| 370 | 20240320 | 132000 | 3224378600 | 28050 | 28000 | 28050 | 28000 | 1406 |
| 371 | 20240320 | 131900 | 3184979400 | 27950 | 27950 | 28000 | 27950 | 1082 |
| 372 | 20240320 | 131800 | 3154695250 | 27950 | 27950 | 27950 | 27900 | 157 |
| 373 | 20240320 | 131700 | 3150312550 | 27900 | 28000 | 28000 | 27900 | 696 |
| 374 | 20240320 | 131600 | 3130857400 | 28000 | 28000 | 28000 | 27950 | 255 |
| 375 | 20240320 | 131500 | 3123718150 | 28000 | 28000 | 28050 | 28000 | 944 |
| 376 | 20240320 | 131400 | 3097282650 | 28000 | 28000 | 28000 | 28000 | 670 |
| 377 | 20240320 | 131300 | 3078522650 | 28000 | 27950 | 28000 | 27950 | 127 |
| 378 | 20240320 | 131200 | 3074966900 | 28000 | 27950 | 28000 | 27950 | 426 |
| 379 | 20240320 | 131100 | 3063052850 | 27950 | 27950 | 27950 | 27950 | 1 |
| 380 | 20240320 | 131000 | 3063024900 | 27950 | 27950 | 27950 | 27950 | 45 |
| 381 | 20240320 | 130900 | 3061767150 | 27950 | 27950 | 27950 | 27950 | 1 |
| 382 | 20240320 | 130800 | 3061739200 | 27950 | 27950 | 27950 | 27950 | 109 |
| 383 | 20240320 | 130700 | 3058692650 | 27950 | 28000 | 28000 | 27900 | 437 |
| 384 | 20240320 | 130600 | 3046459000 | 27950 | 27950 | 27950 | 27950 | 103 |
| 385 | 20240320 | 130500 | 3043580150 | 27950 | 27900 | 27950 | 27900 | 726 |
| 386 | 20240320 | 130400 | 3023288550 | 27900 | 27950 | 27950 | 27900 | 144 |
| 387 | 20240320 | 130300 | 3019266300 | 27900 | 27900 | 27900 | 27900 | 636 |
| 388 | 20240320 | 130200 | 3001521900 | 27900 | 27900 | 27900 | 27900 | 626 |
| 389 | 20240320 | 130100 | 2984056500 | 27900 | 27900 | 27900 | 27900 | 6 |
| 390 | 20240320 | 130000 | 2983889100 | 27900 | 27800 | 27900 | 27800 | 110 |
| 391 | 20240320 | 125900 | 2980825550 | 27800 | 27800 | 27800 | 27800 | 52 |
| 392 | 20240320 | 125800 | 2979379950 | 27800 | 27800 | 27800 | 27800 | 247 |
| 393 | 20240320 | 125700 | 2972513350 | 27850 | 27850 | 27850 | 27850 | 3 |
| 394 | 20240320 | 125600 | 2972429800 | 27900 | 27800 | 27900 | 27800 | 76 |
| 395 | 20240320 | 125500 | 2970314150 | 27850 | 27850 | 27850 | 27850 | 14 |
| 396 | 20240320 | 125400 | 2969924250 | 27850 | 27850 | 27850 | 27850 | 2 |
| 397 | 20240320 | 125300 | 2969868550 | 27900 | 27850 | 27900 | 27850 | 21 |
| 398 | 20240320 | 125200 | 2969283650 | 27850 | 27900 | 27900 | 27850 | 10 |
| 399 | 20240320 | 125100 | 2969005100 | 27850 | 27800 | 27850 | 27800 | 304 |
| 400 | 20240320 | 125000 | 2960538950 | 27800 | 27800 | 27800 | 27800 | 50 |
| 401 | 20240320 | 124900 | 2959148950 | 27800 | 27800 | 27800 | 27800 | 596 |
| 402 | 20240320 | 124800 | 2942580150 | 27800 | 27800 | 27800 | 27800 | 20 |
| 403 | 20240320 | 124700 | 2942024150 | 27800 | 27900 | 27900 | 27800 | 153 |
| 404 | 20240320 | 124600 | 2937768450 | 27850 | 27850 | 27850 | 27850 | 20 |
| 405 | 20240320 | 124500 | 2937211450 | 27850 | 27850 | 27850 | 27850 | 107 |
| 406 | 20240320 | 124400 | 2934231500 | 27850 | 27800 | 27850 | 27800 | 9 |
| 407 | 20240320 | 124300 | 2933980900 | 27800 | 27800 | 27800 | 27800 | 7 |
| 408 | 20240320 | 124200 | 2933786300 | 27800 | 27800 | 27850 | 27800 | 31 |
| 409 | 20240320 | 124100 | 2932924300 | 27850 | 27900 | 27900 | 27850 | 192 |
| 410 | 20240320 | 124000 | 2927577050 | 27850 | 27900 | 27900 | 27850 | 345 |
| 411 | 20240320 | 123900 | 2917967800 | 27850 | 27900 | 27900 | 27850 | 148 |
| 412 | 20240320 | 123800 | 2913842100 | 27850 | 27850 | 27850 | 27850 | 70 |
| 413 | 20240320 | 123700 | 2911892600 | 27900 | 27900 | 27900 | 27900 | 16 |
| 414 | 20240320 | 123600 | 2911446200 | 27900 | 27900 | 27900 | 27900 | 21 |
| 415 | 20240320 | 123500 | 2910860300 | 27900 | 27900 | 27900 | 27900 | 315 |
| 416 | 20240320 | 123400 | 2902071800 | 27900 | 27850 | 27900 | 27850 | 161 |
| 417 | 20240320 | 123300 | 2897584650 | 27850 | 27850 | 27850 | 27850 | 18 |
| 418 | 20240320 | 123200 | 2897083350 | 27850 | 27900 | 27900 | 27850 | 6 |
| 419 | 20240320 | 123100 | 2896916200 | 27900 | 27900 | 27900 | 27900 | 1 |
| 420 | 20240320 | 123000 | 2896888300 | 27900 | 27850 | 27900 | 27850 | 2 |
| 421 | 20240320 | 122900 | 2896832550 | 27850 | 27900 | 27900 | 27850 | 69 |
| 422 | 20240320 | 122800 | 2894910150 | 27900 | 27900 | 27900 | 27900 | 312 |
| 423 | 20240320 | 122700 | 2886205350 | 27900 | 27900 | 27900 | 27900 | 505 |
| 424 | 20240320 | 122600 | 2872115850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 425 | 20240320 | 122500 | 2872087950 | 27850 | 27850 | 27850 | 27850 | 123 |
| 426 | 20240320 | 122400 | 2868662400 | 27850 | 27850 | 27850 | 27850 | 5 |
| 427 | 20240320 | 122300 | 2868523150 | 27850 | 27850 | 27850 | 27850 | 229 |
| 428 | 20240320 | 122200 | 2862145500 | 27850 | 27850 | 27850 | 27850 | 171 |
| 429 | 20240320 | 122100 | 2857383150 | 27850 | 27900 | 27900 | 27850 | 18 |
| 430 | 20240320 | 122000 | 2856881450 | 27900 | 27850 | 27900 | 27850 | 520 |
| 431 | 20240320 | 121900 | 2842398950 | 27850 | 27850 | 27850 | 27850 | 329 |
| 432 | 20240320 | 121800 | 2833236300 | 27850 | 27850 | 27850 | 27850 | 730 |
| 433 | 20240320 | 121700 | 2812905800 | 27850 | 27850 | 27850 | 27800 | 429 |
| 434 | 20240320 | 121600 | 2800961400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 435 | 20240320 | 121500 | 2800961400 | 27850 | 27800 | 27850 | 27800 | 140 |
| 436 | 20240320 | 121400 | 2797067650 | 27800 | 27800 | 27800 | 27750 | 88 |
| 437 | 20240320 | 121300 | 2794621400 | 27800 | 27800 | 27800 | 27800 | 369 |
| 438 | 20240320 | 121200 | 2784363200 | 27800 | 27850 | 27850 | 27800 | 200 |
| 439 | 20240320 | 121100 | 2778798200 | 27850 | 27850 | 27850 | 27850 | 1 |
| 440 | 20240320 | 121000 | 2778770350 | 27850 | 27800 | 27850 | 27800 | 143 |
| 441 | 20240320 | 120900 | 2774794450 | 27800 | 27800 | 27850 | 27800 | 12 |
| 442 | 20240320 | 120800 | 2774460800 | 27800 | 27800 | 27800 | 27800 | 230 |
| 443 | 20240320 | 120700 | 2768066800 | 27800 | 27800 | 27850 | 27800 | 88 |
| 444 | 20240320 | 120600 | 2765620350 | 27800 | 27800 | 27800 | 27800 | 148 |
| 445 | 20240320 | 120500 | 2761505950 | 27800 | 27850 | 27850 | 27800 | 36 |
| 446 | 20240320 | 120400 | 2760504600 | 27800 | 27850 | 27850 | 27800 | 125 |
| 447 | 20240320 | 120300 | 2757023850 | 27850 | 27800 | 27850 | 27800 | 8 |
| 448 | 20240320 | 120200 | 2756801400 | 27800 | 27850 | 27850 | 27800 | 53 |
| 449 | 20240320 | 120100 | 2755325850 | 27850 | 27750 | 27850 | 27750 | 586 |
| 450 | 20240320 | 120000 | 2739045800 | 27800 | 27850 | 27850 | 27800 | 271 |
| 451 | 20240320 | 115900 | 2731508950 | 27800 | 27800 | 27800 | 27800 | 149 |
| 452 | 20240320 | 115800 | 2727366750 | 27850 | 27850 | 27850 | 27800 | 57 |
| 453 | 20240320 | 115700 | 2725779550 | 27850 | 27850 | 27850 | 27850 | 72 |
| 454 | 20240320 | 115600 | 2723774350 | 27800 | 27800 | 27850 | 27800 | 267 |
| 455 | 20240320 | 115500 | 2716351200 | 27800 | 27750 | 27800 | 27750 | 143 |
| 456 | 20240320 | 115400 | 2712377500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 457 | 20240320 | 115300 | 2712377500 | 27750 | 27750 | 27750 | 27750 | 20 |
| 458 | 20240320 | 115200 | 2711822500 | 27750 | 27800 | 27800 | 27750 | 21 |
| 459 | 20240320 | 115100 | 2711239700 | 27700 | 27750 | 27750 | 27700 | 81 |
| 460 | 20240320 | 115000 | 2708992600 | 27750 | 27750 | 27800 | 27750 | 89 |
| 461 | 20240320 | 114900 | 2706522400 | 27750 | 27750 | 27750 | 27750 | 104 |
| 462 | 20240320 | 114800 | 2703636400 | 27750 | 27700 | 27750 | 27700 | 106 |
| 463 | 20240320 | 114700 | 2700695400 | 27650 | 27700 | 27700 | 27650 | 148 |
| 464 | 20240320 | 114600 | 2696598850 | 27700 | 27700 | 27700 | 27700 | 143 |
| 465 | 20240320 | 114500 | 2692637750 | 27700 | 27750 | 27750 | 27700 | 457 |
| 466 | 20240320 | 114400 | 2679972250 | 27750 | 27750 | 27750 | 27750 | 191 |
| 467 | 20240320 | 114300 | 2674672000 | 27700 | 27650 | 27700 | 27650 | 70 |
| 468 | 20240320 | 114200 | 2672733100 | 27650 | 27650 | 27650 | 27650 | 5 |
| 469 | 20240320 | 114100 | 2672594850 | 27650 | 27650 | 27650 | 27650 | 20 |
| 470 | 20240320 | 114000 | 2672041850 | 27650 | 27650 | 27650 | 27650 | 130 |
| 471 | 20240320 | 113900 | 2668447350 | 27600 | 27650 | 27650 | 27600 | 64 |
| 472 | 20240320 | 113800 | 2666680800 | 27700 | 27700 | 27700 | 27650 | 28 |
| 473 | 20240320 | 113700 | 2665905850 | 27700 | 27600 | 27700 | 27600 | 104 |
| 474 | 20240320 | 113600 | 2663035050 | 27600 | 27700 | 27700 | 27600 | 216 |
| 475 | 20240320 | 113500 | 2657073250 | 27650 | 27650 | 27650 | 27650 | 10 |
| 476 | 20240320 | 113400 | 2656796750 | 27600 | 27600 | 27600 | 27600 | 241 |
| 477 | 20240320 | 113300 | 2650145150 | 27550 | 27650 | 27650 | 27550 | 681 |
| 478 | 20240320 | 113200 | 2631353250 | 27650 | 27650 | 27650 | 27650 | 10 |
| 479 | 20240320 | 113100 | 2631076750 | 27650 | 27650 | 27650 | 27650 | 46 |
| 480 | 20240320 | 113000 | 2629804850 | 27700 | 27700 | 27700 | 27700 | 3 |
| 481 | 20240320 | 112900 | 2629721750 | 27700 | 27650 | 27700 | 27650 | 5 |
| 482 | 20240320 | 112800 | 2629583400 | 27650 | 27650 | 27650 | 27650 | 97 |
| 483 | 20240320 | 112700 | 2626901350 | 27650 | 27600 | 27650 | 27600 | 29 |
| 484 | 20240320 | 112600 | 2626100000 | 27750 | 27600 | 27750 | 27600 | 1672 |
| 485 | 20240320 | 112500 | 2579952650 | 27750 | 27700 | 27750 | 27600 | 239 |
| 486 | 20240320 | 112400 | 2573324250 | 27750 | 27750 | 27750 | 27750 | 70 |
| 487 | 20240320 | 112300 | 2571381750 | 27750 | 27750 | 27750 | 27700 | 32 |
| 488 | 20240320 | 112200 | 2570494300 | 27750 | 27650 | 27750 | 27600 | 257 |
| 489 | 20240320 | 112100 | 2563384500 | 27650 | 27700 | 27700 | 27650 | 44 |
| 490 | 20240320 | 112000 | 2562166550 | 27700 | 27600 | 27700 | 27600 | 91 |
| 491 | 20240320 | 111900 | 2559653950 | 27600 | 27700 | 27700 | 27600 | 321 |
| 492 | 20240320 | 111800 | 2550793450 | 27700 | 27700 | 27700 | 27700 | 85 |
| 493 | 20240320 | 111700 | 2548438950 | 27700 | 27600 | 27700 | 27600 | 186 |
| 494 | 20240320 | 111600 | 2543294350 | 27600 | 27600 | 27600 | 27600 | 101 |
| 495 | 20240320 | 111500 | 2540506750 | 27600 | 27700 | 27750 | 27600 | 220 |
| 496 | 20240320 | 111400 | 2534419450 | 27700 | 27650 | 27700 | 27650 | 290 |
| 497 | 20240320 | 111300 | 2526393500 | 27650 | 27650 | 27650 | 27650 | 206 |
| 498 | 20240320 | 111200 | 2520697600 | 27650 | 27650 | 27650 | 27650 | 84 |
| 499 | 20240320 | 111100 | 2518375000 | 27650 | 27700 | 27700 | 27650 | 39 |
| 500 | 20240320 | 111000 | 2517296200 | 27750 | 27750 | 27750 | 27750 | 4 |
| 501 | 20240320 | 110900 | 2517185200 | 27750 | 27750 | 27750 | 27750 | 294 |
| 502 | 20240320 | 110800 | 2509026700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 503 | 20240320 | 110700 | 2509026700 | 27750 | 27650 | 27750 | 27650 | 165 |
| 504 | 20240320 | 110600 | 2504461550 | 27650 | 27700 | 27750 | 27650 | 74 |
| 505 | 20240320 | 110500 | 2502412250 | 27700 | 27650 | 27700 | 27650 | 143 |
| 506 | 20240320 | 110400 | 2498451650 | 27600 | 27650 | 27650 | 27600 | 1185 |
| 507 | 20240320 | 110300 | 2465744850 | 27650 | 27650 | 27650 | 27650 | 620 |
| 508 | 20240320 | 110200 | 2448601850 | 27650 | 27700 | 27700 | 27650 | 397 |
| 509 | 20240320 | 110100 | 2437624500 | 27700 | 27700 | 27700 | 27700 | 151 |
| 510 | 20240320 | 110000 | 2433441800 | 27750 | 27750 | 27750 | 27750 | 52 |
| 511 | 20240320 | 105900 | 2431998800 | 27800 | 27850 | 27850 | 27800 | 609 |
| 512 | 20240320 | 105800 | 2415068100 | 27850 | 27800 | 27850 | 27800 | 545 |
| 513 | 20240320 | 105700 | 2399891600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 514 | 20240320 | 105600 | 2399891600 | 27800 | 27850 | 27850 | 27800 | 38 |
| 515 | 20240320 | 105500 | 2398833550 | 27800 | 27800 | 27850 | 27800 | 656 |
| 516 | 20240320 | 105400 | 2380596650 | 27850 | 27800 | 27850 | 27800 | 108 |
| 517 | 20240320 | 105300 | 2377590350 | 27850 | 27800 | 27850 | 27800 | 90 |
| 518 | 20240320 | 105200 | 2375088250 | 27850 | 27850 | 27850 | 27800 | 39 |
| 519 | 20240320 | 105100 | 2374002350 | 27800 | 27800 | 27850 | 27800 | 80 |
| 520 | 20240320 | 105000 | 2371777500 | 27800 | 27800 | 27800 | 27800 | 8 |
| 521 | 20240320 | 104900 | 2371555100 | 27800 | 27800 | 27900 | 27800 | 737 |
| 522 | 20240320 | 104800 | 2351043150 | 27850 | 27800 | 27850 | 27800 | 1511 |
| 523 | 20240320 | 104700 | 2309037250 | 27800 | 27650 | 27800 | 27650 | 1166 |
| 524 | 20240320 | 104600 | 2276675700 | 27700 | 27750 | 27750 | 27700 | 88 |
| 525 | 20240320 | 104500 | 2274236900 | 27750 | 27600 | 27750 | 27600 | 17 |
| 526 | 20240320 | 104400 | 2273767550 | 27600 | 27650 | 27700 | 27600 | 940 |
| 527 | 20240320 | 104300 | 2247813900 | 27650 | 27700 | 27700 | 27650 | 175 |
| 528 | 20240320 | 104200 | 2242968650 | 27700 | 27700 | 27700 | 27700 | 97 |
| 529 | 20240320 | 104100 | 2240281750 | 27700 | 27750 | 27750 | 27700 | 64 |
| 530 | 20240320 | 104000 | 2238508550 | 27750 | 27750 | 27750 | 27750 | 25 |
| 531 | 20240320 | 103900 | 2237814800 | 27750 | 27700 | 27750 | 27700 | 160 |
| 532 | 20240320 | 103800 | 2233380650 | 27700 | 27750 | 27750 | 27700 | 78 |
| 533 | 20240320 | 103700 | 2231219800 | 27750 | 27750 | 27750 | 27750 | 21 |
| 534 | 20240320 | 103600 | 2230637050 | 27700 | 27700 | 27700 | 27700 | 178 |
| 535 | 20240320 | 103500 | 2225706450 | 27700 | 27700 | 27800 | 27700 | 147 |
| 536 | 20240320 | 103400 | 2221632550 | 27700 | 27800 | 27800 | 27700 | 427 |
| 537 | 20240320 | 103300 | 2209762950 | 27700 | 27750 | 27750 | 27700 | 55 |
| 538 | 20240320 | 103200 | 2208238100 | 27750 | 27800 | 27800 | 27700 | 102 |
| 539 | 20240320 | 103100 | 2205403500 | 27850 | 27850 | 27850 | 27850 | 280 |
| 540 | 20240320 | 103000 | 2197605500 | 27850 | 27700 | 27850 | 27700 | 721 |
| 541 | 20240320 | 102900 | 2177538850 | 27700 | 27750 | 27750 | 27700 | 134 |
| 542 | 20240320 | 102800 | 2173822050 | 27750 | 27750 | 27750 | 27750 | 8 |
| 543 | 20240320 | 102700 | 2173600050 | 27700 | 27800 | 27800 | 27700 | 400 |
| 544 | 20240320 | 102600 | 2162492250 | 27800 | 27850 | 27850 | 27800 | 276 |
| 545 | 20240320 | 102500 | 2154810000 | 27850 | 27850 | 27850 | 27850 | 60 |
| 546 | 20240320 | 102400 | 2153139000 | 27850 | 27850 | 27850 | 27850 | 361 |
| 547 | 20240320 | 102300 | 2143085150 | 27850 | 27850 | 27850 | 27850 | 411 |
| 548 | 20240320 | 102200 | 2131638800 | 27850 | 27900 | 27900 | 27800 | 922 |
| 549 | 20240320 | 102100 | 2105978000 | 27850 | 27900 | 27900 | 27850 | 393 |
| 550 | 20240320 | 102000 | 2095021550 | 27900 | 27900 | 27900 | 27850 | 147 |
| 551 | 20240320 | 101900 | 2090920400 | 27850 | 27850 | 27850 | 27850 | 431 |
| 552 | 20240320 | 101800 | 2078917050 | 27900 | 27750 | 27900 | 27750 | 777 |
| 553 | 20240320 | 101700 | 2057296350 | 27800 | 27800 | 27800 | 27800 | 35 |
| 554 | 20240320 | 101600 | 2056323350 | 27800 | 27850 | 27850 | 27800 | 779 |
| 555 | 20240320 | 101500 | 2034653250 | 27800 | 27700 | 27850 | 27700 | 1236 |
| 556 | 20240320 | 101400 | 2000319900 | 27750 | 27700 | 27750 | 27700 | 305 |
| 557 | 20240320 | 101300 | 1991865700 | 27700 | 27700 | 27700 | 27650 | 338 |
| 558 | 20240320 | 101200 | 1982506100 | 27650 | 27700 | 27700 | 27650 | 68 |
| 559 | 20240320 | 101100 | 1980624000 | 27700 | 27650 | 27700 | 27650 | 153 |
| 560 | 20240320 | 101000 | 1976391600 | 27550 | 27550 | 27650 | 27500 | 379 |
| 561 | 20240320 | 100900 | 1965957550 | 27500 | 27550 | 27600 | 27500 | 168 |
| 562 | 20240320 | 100800 | 1961332800 | 27550 | 27600 | 27600 | 27550 | 109 |
| 563 | 20240320 | 100700 | 1958329750 | 27600 | 27500 | 27600 | 27450 | 806 |
| 564 | 20240320 | 100600 | 1936123400 | 27450 | 27550 | 27550 | 27450 | 35 |
| 565 | 20240320 | 100500 | 1935161550 | 27550 | 27550 | 27550 | 27550 | 649 |
| 566 | 20240320 | 100400 | 1917281600 | 27550 | 27600 | 27600 | 27550 | 502 |
| 567 | 20240320 | 100300 | 1903446300 | 27550 | 27350 | 27600 | 27350 | 4050 |
| 568 | 20240320 | 100200 | 1792302500 | 27350 | 27400 | 27400 | 27350 | 2193 |
| 569 | 20240320 | 100100 | 1732290900 | 27400 | 27400 | 27400 | 27400 | 279 |
| 570 | 20240320 | 100000 | 1724646300 | 27450 | 27400 | 27450 | 27400 | 189 |
| 571 | 20240320 | 095900 | 1719467400 | 27400 | 27350 | 27450 | 27350 | 420 |
| 572 | 20240320 | 095800 | 1707959100 | 27400 | 27500 | 27500 | 27400 | 919 |
| 573 | 20240320 | 095700 | 1682768750 | 27500 | 27400 | 27500 | 27400 | 647 |
| 574 | 20240320 | 095600 | 1664998950 | 27400 | 27500 | 27500 | 27400 | 670 |
| 575 | 20240320 | 095500 | 1646637300 | 27500 | 27500 | 27550 | 27400 | 823 |
| 576 | 20240320 | 095400 | 1624073400 | 27450 | 27500 | 27600 | 27400 | 2015 |
| 577 | 20240320 | 095300 | 1568801150 | 27600 | 27450 | 27600 | 27450 | 385 |
| 578 | 20240320 | 095200 | 1558225900 | 27500 | 27500 | 27500 | 27450 | 1777 |
| 579 | 20240320 | 095100 | 1509392300 | 27450 | 27600 | 27600 | 27450 | 3144 |
| 580 | 20240320 | 095000 | 1422856800 | 27600 | 27600 | 27600 | 27550 | 567 |
| 581 | 20240320 | 094900 | 1407207650 | 27600 | 27600 | 27600 | 27600 | 118 |
| 582 | 20240320 | 094800 | 1403950850 | 27600 | 27600 | 27600 | 27550 | 327 |
| 583 | 20240320 | 094700 | 1394932150 | 27600 | 27600 | 27600 | 27600 | 47 |
| 584 | 20240320 | 094600 | 1393634950 | 27600 | 27650 | 27650 | 27600 | 2037 |
| 585 | 20240320 | 094500 | 1337396100 | 27650 | 27750 | 27750 | 27650 | 644 |
| 586 | 20240320 | 094400 | 1319583550 | 27750 | 27750 | 27750 | 27700 | 649 |
| 587 | 20240320 | 094300 | 1301588800 | 27750 | 27800 | 27800 | 27750 | 233 |
| 588 | 20240320 | 094200 | 1295118950 | 27800 | 27750 | 27800 | 27750 | 330 |
| 589 | 20240320 | 094100 | 1285952800 | 27750 | 27700 | 27750 | 27700 | 436 |
| 590 | 20240320 | 094000 | 1273862350 | 27700 | 27700 | 27700 | 27700 | 75 |
| 591 | 20240320 | 093900 | 1271784850 | 27700 | 27650 | 27700 | 27650 | 313 |
| 592 | 20240320 | 093800 | 1263125500 | 27650 | 27600 | 27650 | 27600 | 302 |
| 593 | 20240320 | 093700 | 1254790250 | 27550 | 27550 | 27600 | 27550 | 977 |
| 594 | 20240320 | 093600 | 1227873750 | 27550 | 27600 | 27600 | 27550 | 442 |
| 595 | 20240320 | 093500 | 1215695100 | 27550 | 27550 | 27550 | 27550 | 100 |
| 596 | 20240320 | 093400 | 1212940100 | 27550 | 27550 | 27550 | 27550 | 536 |
| 597 | 20240320 | 093300 | 1198173300 | 27550 | 27650 | 27650 | 27550 | 2533 |
| 598 | 20240320 | 093200 | 1128352300 | 27650 | 27700 | 27700 | 27650 | 385 |
| 599 | 20240320 | 093100 | 1117692300 | 27750 | 27600 | 27750 | 27600 | 465 |
| 600 | 20240320 | 093000 | 1104808750 | 27600 | 27550 | 27650 | 27550 | 655 |
| 601 | 20240320 | 092900 | 1086734400 | 27550 | 27700 | 27750 | 27550 | 1752 |
| 602 | 20240320 | 092800 | 1038405900 | 27750 | 27700 | 27750 | 27700 | 448 |
| 603 | 20240320 | 092700 | 1025978300 | 27700 | 27750 | 27800 | 27700 | 481 |
| 604 | 20240320 | 092600 | 1012633950 | 27750 | 27600 | 27750 | 27550 | 1850 |
| 605 | 20240320 | 092500 | 961453500 | 27600 | 27600 | 27650 | 27550 | 556 |
| 606 | 20240320 | 092400 | 946111850 | 27600 | 27650 | 27650 | 27550 | 881 |
| 607 | 20240320 | 092300 | 921799400 | 27650 | 27650 | 27650 | 27600 | 1014 |
| 608 | 20240320 | 092200 | 893787300 | 27700 | 27850 | 27850 | 27700 | 3535 |
| 609 | 20240320 | 092100 | 795562000 | 27900 | 27850 | 27950 | 27850 | 495 |
| 610 | 20240320 | 092000 | 781775700 | 27850 | 27950 | 28000 | 27850 | 1495 |
| 611 | 20240320 | 091900 | 740064300 | 28000 | 28050 | 28050 | 27950 | 1165 |
| 612 | 20240320 | 091800 | 707448750 | 28050 | 28050 | 28050 | 28050 | 790 |
| 613 | 20240320 | 091700 | 685289250 | 28100 | 28100 | 28150 | 28050 | 3079 |
| 614 | 20240320 | 091600 | 598750700 | 28100 | 28000 | 28100 | 28000 | 517 |
| 615 | 20240320 | 091500 | 584238300 | 28000 | 28100 | 28100 | 28000 | 159 |
| 616 | 20240320 | 091400 | 579773200 | 28000 | 27950 | 28050 | 27950 | 1580 |
| 617 | 20240320 | 091300 | 535477300 | 27950 | 28000 | 28000 | 27900 | 305 |
| 618 | 20240320 | 091200 | 526958400 | 28000 | 27900 | 28000 | 27850 | 604 |
| 619 | 20240320 | 091100 | 510114200 | 28050 | 27900 | 28050 | 27900 | 1649 |
| 620 | 20240320 | 091000 | 463984400 | 27900 | 27900 | 28000 | 27900 | 1095 |
| 621 | 20240320 | 090900 | 433399550 | 27850 | 28000 | 28000 | 27850 | 1116 |
| 622 | 20240320 | 090800 | 402218300 | 28050 | 28000 | 28050 | 27950 | 337 |
| 623 | 20240320 | 090700 | 392779450 | 28000 | 27950 | 28000 | 27950 | 311 |
| 624 | 20240320 | 090600 | 384073200 | 27950 | 27900 | 27950 | 27900 | 2043 |
| 625 | 20240320 | 090500 | 327045800 | 27850 | 28000 | 28000 | 27850 | 1329 |
| 626 | 20240320 | 090400 | 289909950 | 28050 | 28050 | 28050 | 28000 | 389 |
| 627 | 20240320 | 090300 | 279010350 | 28000 | 28100 | 28100 | 28000 | 1511 |
| 628 | 20240320 | 090200 | 236614050 | 28100 | 28100 | 28150 | 28050 | 2107 |
| 629 | 20240320 | 090100 | 177420850 | 28100 | 27900 | 28100 | 27900 | 3722 |
| 630 | 20240320 | 090000 | 73327800 | 27900 | 27950 | 27950 | 27850 | 2625 |