30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 3 | 20240319 | 183200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240319 | 183100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240319 | 183000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240319 | 182900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240319 | 182800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240319 | 182700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240319 | 182600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240319 | 182500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240319 | 182400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240319 | 182300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240319 | 182200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240319 | 182100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240319 | 182000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240319 | 181900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240319 | 181800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240319 | 181700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240319 | 181600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240319 | 181500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240319 | 181400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240319 | 181300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240319 | 181200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240319 | 181100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240319 | 181000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240319 | 180900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240319 | 180800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240319 | 180700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240319 | 180600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240319 | 180500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240319 | 180400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240319 | 180300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 33 | 20240319 | 180200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240319 | 180100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240319 | 180000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240319 | 175900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240319 | 175800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240319 | 175700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240319 | 175600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240319 | 175500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240319 | 175400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240319 | 175300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240319 | 175200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240319 | 175100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240319 | 175000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240319 | 174900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240319 | 174800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240319 | 174700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240319 | 174600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240319 | 174500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240319 | 174400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240319 | 174300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240319 | 174200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240319 | 174100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240319 | 174000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240319 | 173900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240319 | 173800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240319 | 173700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240319 | 173600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240319 | 173500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240319 | 173400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240319 | 173300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 63 | 20240319 | 173200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240319 | 173100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240319 | 173000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240319 | 172900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240319 | 172800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240319 | 172700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240319 | 172600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240319 | 172500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240319 | 172400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240319 | 172300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240319 | 172200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240319 | 172100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240319 | 172000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240319 | 171900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240319 | 171800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240319 | 171700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240319 | 171600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240319 | 171500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240319 | 171400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240319 | 171300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240319 | 171200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240319 | 171100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240319 | 171000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240319 | 170900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240319 | 170800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240319 | 170700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240319 | 170600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240319 | 170500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240319 | 170400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240319 | 170300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 93 | 20240319 | 170200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240319 | 170100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240319 | 170000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240319 | 165900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240319 | 165800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240319 | 165700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240319 | 165600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240319 | 165500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240319 | 165400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240319 | 165300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240319 | 165200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240319 | 165100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240319 | 165000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240319 | 164900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240319 | 164800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240319 | 164700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240319 | 164600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240319 | 164500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240319 | 164400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240319 | 164300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240319 | 164200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240319 | 164100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240319 | 164000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240319 | 163900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240319 | 163800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240319 | 163700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240319 | 163600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240319 | 163500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240319 | 163400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240319 | 163300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 123 | 20240319 | 163200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240319 | 163100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240319 | 163000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240319 | 162900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240319 | 162800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240319 | 162700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240319 | 162600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240319 | 162500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240319 | 162400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240319 | 162300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240319 | 162200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240319 | 162100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240319 | 162000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240319 | 161900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240319 | 161800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240319 | 161700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240319 | 161600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240319 | 161500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240319 | 161400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240319 | 161300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240319 | 161200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240319 | 161100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240319 | 161000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240319 | 160900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240319 | 160800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240319 | 160700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240319 | 160600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240319 | 160500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240319 | 160400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240319 | 160300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 153 | 20240319 | 160200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240319 | 160100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240319 | 160000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240319 | 155900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240319 | 155800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240319 | 155700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240319 | 155600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240319 | 155500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240319 | 155400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240319 | 155300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240319 | 155200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240319 | 155100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240319 | 155000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240319 | 154900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240319 | 154800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240319 | 154700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240319 | 154600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240319 | 154500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240319 | 154400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240319 | 154300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240319 | 154200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240319 | 154100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240319 | 154000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240319 | 153900 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240319 | 153800 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240319 | 153700 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240319 | 153600 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240319 | 153500 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240319 | 153400 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240319 | 153300 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 183 | 20240319 | 153200 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240319 | 153100 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240319 | 153000 | 4944215800 | 25850 | 25850 | 25850 | 25850 | 7721 |
| 186 | 20240319 | 152900 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240319 | 152800 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240319 | 152700 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240319 | 152600 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240319 | 152500 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240319 | 152400 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240319 | 152300 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240319 | 152200 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240319 | 152100 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240319 | 152000 | 4744627950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240319 | 151900 | 4744627950 | 25850 | 25800 | 25900 | 25800 | 1268 |
| 197 | 20240319 | 151800 | 4711850150 | 25850 | 25850 | 25850 | 25800 | 48 |
| 198 | 20240319 | 151700 | 4710611450 | 25850 | 25850 | 25850 | 25800 | 77 |
| 199 | 20240319 | 151600 | 4708622750 | 25850 | 25850 | 25850 | 25800 | 850 |
| 200 | 20240319 | 151500 | 4686652500 | 25850 | 25850 | 25850 | 25800 | 320 |
| 201 | 20240319 | 151400 | 4678396000 | 25800 | 25900 | 25900 | 25800 | 16217 |
| 202 | 20240319 | 151300 | 4259758700 | 25850 | 25900 | 25900 | 25850 | 96 |
| 203 | 20240319 | 151200 | 4257275450 | 25900 | 25850 | 25900 | 25850 | 138 |
| 204 | 20240319 | 151100 | 4253705100 | 25900 | 25850 | 25900 | 25850 | 39 |
| 205 | 20240319 | 151000 | 4252696700 | 25850 | 25900 | 25900 | 25850 | 1361 |
| 206 | 20240319 | 150900 | 4217449100 | 25850 | 25900 | 25900 | 25850 | 551 |
| 207 | 20240319 | 150800 | 4203182100 | 25900 | 25900 | 25900 | 25850 | 103 |
| 208 | 20240319 | 150700 | 4200516600 | 25850 | 25900 | 25900 | 25850 | 1909 |
| 209 | 20240319 | 150600 | 4151151900 | 25900 | 25850 | 25900 | 25850 | 627 |
| 210 | 20240319 | 150500 | 4134916600 | 25900 | 25900 | 25900 | 25850 | 99 |
| 211 | 20240319 | 150400 | 4132355800 | 25850 | 25850 | 25900 | 25850 | 102 |
| 212 | 20240319 | 150300 | 4129718250 | 25850 | 25950 | 25950 | 25850 | 209 |
| 213 | 20240319 | 150200 | 4124311900 | 25850 | 25900 | 25900 | 25850 | 1101 |
| 214 | 20240319 | 150100 | 4095799150 | 25850 | 25850 | 25900 | 25850 | 111 |
| 215 | 20240319 | 150000 | 4092928050 | 25900 | 25900 | 25950 | 25850 | 170 |
| 216 | 20240319 | 145900 | 4088527050 | 25900 | 25900 | 25900 | 25850 | 282 |
| 217 | 20240319 | 145800 | 4081225600 | 25850 | 25900 | 25900 | 25850 | 125 |
| 218 | 20240319 | 145700 | 4077991650 | 25900 | 25900 | 25950 | 25850 | 1351 |
| 219 | 20240319 | 145600 | 4042986850 | 25900 | 25900 | 25900 | 25850 | 298 |
| 220 | 20240319 | 145500 | 4035282550 | 25900 | 25850 | 25900 | 25850 | 248 |
| 221 | 20240319 | 145400 | 4028866100 | 25850 | 25900 | 25900 | 25850 | 48 |
| 222 | 20240319 | 145300 | 4027625250 | 25850 | 25850 | 25900 | 25850 | 138 |
| 223 | 20240319 | 145200 | 4024055050 | 25900 | 25900 | 25900 | 25850 | 91 |
| 224 | 20240319 | 145100 | 4021699950 | 25850 | 25900 | 25900 | 25850 | 228 |
| 225 | 20240319 | 145000 | 4015797100 | 25850 | 25900 | 25900 | 25850 | 711 |
| 226 | 20240319 | 144900 | 3997392350 | 25850 | 25900 | 25900 | 25850 | 286 |
| 227 | 20240319 | 144800 | 3989986800 | 25850 | 25850 | 25900 | 25850 | 249 |
| 228 | 20240319 | 144700 | 3983549250 | 25850 | 25850 | 25900 | 25850 | 260 |
| 229 | 20240319 | 144600 | 3976827600 | 25850 | 25850 | 25850 | 25850 | 43 |
| 230 | 20240319 | 144500 | 3975716050 | 25850 | 25850 | 25900 | 25850 | 637 |
| 231 | 20240319 | 144400 | 3959248600 | 25850 | 25900 | 25900 | 25850 | 219 |
| 232 | 20240319 | 144300 | 3953586800 | 25850 | 25850 | 25900 | 25850 | 107 |
| 233 | 20240319 | 144200 | 3950817300 | 25850 | 25900 | 25900 | 25850 | 151 |
| 234 | 20240319 | 144100 | 3946912200 | 25850 | 25900 | 25900 | 25850 | 70 |
| 235 | 20240319 | 144000 | 3945101450 | 25900 | 25900 | 25900 | 25900 | 411 |
| 236 | 20240319 | 143900 | 3934456550 | 25850 | 25850 | 25900 | 25850 | 1282 |
| 237 | 20240319 | 143800 | 3901306300 | 25850 | 25850 | 25850 | 25800 | 205 |
| 238 | 20240319 | 143700 | 3896007700 | 25850 | 25800 | 25850 | 25800 | 56 |
| 239 | 20240319 | 143600 | 3894560850 | 25850 | 25850 | 25850 | 25800 | 79 |
| 240 | 20240319 | 143500 | 3892521500 | 25850 | 25850 | 25850 | 25800 | 650 |
| 241 | 20240319 | 143400 | 3875719400 | 25850 | 25800 | 25850 | 25800 | 36 |
| 242 | 20240319 | 143300 | 3874789750 | 25850 | 25800 | 25850 | 25800 | 251 |
| 243 | 20240319 | 143200 | 3868313900 | 25850 | 25850 | 25850 | 25800 | 124 |
| 244 | 20240319 | 143100 | 3865108550 | 25900 | 25900 | 25900 | 25850 | 1028 |
| 245 | 20240319 | 143000 | 3838534650 | 25850 | 25900 | 25900 | 25850 | 83 |
| 246 | 20240319 | 142900 | 3836388450 | 25850 | 25900 | 25900 | 25850 | 85 |
| 247 | 20240319 | 142800 | 3834191100 | 25850 | 25850 | 25850 | 25850 | 544 |
| 248 | 20240319 | 142700 | 3820128700 | 25850 | 25850 | 25850 | 25800 | 58 |
| 249 | 20240319 | 142600 | 3818630900 | 25850 | 25800 | 25850 | 25800 | 289 |
| 250 | 20240319 | 142500 | 3811160300 | 25850 | 25800 | 25850 | 25800 | 211 |
| 251 | 20240319 | 142400 | 3805706000 | 25850 | 25850 | 25850 | 25850 | 258 |
| 252 | 20240319 | 142300 | 3799036700 | 25850 | 25850 | 25850 | 25800 | 67 |
| 253 | 20240319 | 142200 | 3797306800 | 25850 | 25850 | 25850 | 25800 | 103 |
| 254 | 20240319 | 142100 | 3794644300 | 25850 | 25850 | 25850 | 25850 | 44 |
| 255 | 20240319 | 142000 | 3793506900 | 25800 | 25850 | 25850 | 25800 | 86 |
| 256 | 20240319 | 141900 | 3791285600 | 25850 | 25850 | 25850 | 25850 | 754 |
| 257 | 20240319 | 141800 | 3771794700 | 25850 | 25850 | 25850 | 25850 | 8 |
| 258 | 20240319 | 141700 | 3771587900 | 25900 | 25850 | 25900 | 25850 | 25 |
| 259 | 20240319 | 141600 | 3770941000 | 25850 | 25900 | 25900 | 25850 | 49 |
| 260 | 20240319 | 141500 | 3769673750 | 25850 | 25850 | 25900 | 25850 | 21 |
| 261 | 20240319 | 141400 | 3769129950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20240319 | 141300 | 3769129950 | 25850 | 25900 | 25900 | 25850 | 18 |
| 263 | 20240319 | 141200 | 3768663800 | 25900 | 25900 | 25900 | 25850 | 146 |
| 264 | 20240319 | 141100 | 3764888100 | 25850 | 25800 | 25850 | 25800 | 582 |
| 265 | 20240319 | 141000 | 3749843450 | 25800 | 25900 | 25900 | 25800 | 2727 |
| 266 | 20240319 | 140900 | 3679350350 | 25900 | 25850 | 25900 | 25850 | 2170 |
| 267 | 20240319 | 140800 | 3623255100 | 25850 | 25850 | 25850 | 25850 | 6 |
| 268 | 20240319 | 140700 | 3623100000 | 25850 | 25850 | 25900 | 25850 | 69 |
| 269 | 20240319 | 140600 | 3621315000 | 25900 | 25850 | 25900 | 25850 | 2127 |
| 270 | 20240319 | 140500 | 3566331950 | 25850 | 25900 | 25900 | 25850 | 68 |
| 271 | 20240319 | 140400 | 3564573350 | 25900 | 25850 | 25900 | 25850 | 4 |
| 272 | 20240319 | 140300 | 3564469800 | 25850 | 25950 | 25950 | 25850 | 1447 |
| 273 | 20240319 | 140200 | 3526993700 | 25900 | 25950 | 25950 | 25900 | 305 |
| 274 | 20240319 | 140100 | 3519094150 | 25950 | 25950 | 25950 | 25950 | 32 |
| 275 | 20240319 | 140000 | 3518263750 | 25900 | 25950 | 25950 | 25900 | 36 |
| 276 | 20240319 | 135900 | 3517329800 | 25950 | 25950 | 25950 | 25950 | 8 |
| 277 | 20240319 | 135800 | 3517122200 | 25950 | 25900 | 25950 | 25900 | 530 |
| 278 | 20240319 | 135700 | 3503393200 | 25900 | 25950 | 25950 | 25900 | 11 |
| 279 | 20240319 | 135600 | 3503107800 | 25950 | 25950 | 25950 | 25900 | 188 |
| 280 | 20240319 | 135500 | 3498230450 | 25950 | 25900 | 25950 | 25900 | 69 |
| 281 | 20240319 | 135400 | 3496443000 | 25950 | 25950 | 25950 | 25900 | 32 |
| 282 | 20240319 | 135300 | 3495613000 | 25950 | 25950 | 25950 | 25950 | 7 |
| 283 | 20240319 | 135200 | 3495431350 | 25950 | 25950 | 25950 | 25950 | 49 |
| 284 | 20240319 | 135100 | 3494159800 | 25950 | 25950 | 25950 | 25900 | 16 |
| 285 | 20240319 | 135000 | 3493744650 | 25950 | 25950 | 25950 | 25900 | 180 |
| 286 | 20240319 | 134900 | 3489079650 | 25900 | 25900 | 25900 | 25900 | 131 |
| 287 | 20240319 | 134800 | 3485686750 | 25950 | 25950 | 25950 | 25900 | 127 |
| 288 | 20240319 | 134700 | 3482396100 | 25950 | 25950 | 25950 | 25950 | 53 |
| 289 | 20240319 | 134600 | 3481020750 | 25950 | 25950 | 25950 | 25950 | 19 |
| 290 | 20240319 | 134500 | 3480527700 | 25950 | 25900 | 25950 | 25900 | 57 |
| 291 | 20240319 | 134400 | 3479051050 | 25950 | 25950 | 25950 | 25900 | 66 |
| 292 | 20240319 | 134300 | 3477339850 | 25900 | 25950 | 25950 | 25900 | 244 |
| 293 | 20240319 | 134200 | 3471010200 | 25900 | 25950 | 25950 | 25900 | 25 |
| 294 | 20240319 | 134100 | 3470361750 | 25900 | 25900 | 25900 | 25900 | 456 |
| 295 | 20240319 | 134000 | 3458551350 | 25900 | 25850 | 25900 | 25850 | 260 |
| 296 | 20240319 | 133900 | 3451817400 | 25900 | 25900 | 25900 | 25900 | 36 |
| 297 | 20240319 | 133800 | 3450885000 | 25900 | 25900 | 25900 | 25900 | 27 |
| 298 | 20240319 | 133700 | 3450185700 | 25900 | 25900 | 25900 | 25850 | 113 |
| 299 | 20240319 | 133600 | 3447261200 | 25900 | 25900 | 25900 | 25900 | 445 |
| 300 | 20240319 | 133500 | 3435735700 | 25950 | 25950 | 25950 | 25950 | 30 |
| 301 | 20240319 | 133400 | 3434957200 | 25950 | 25950 | 25950 | 25950 | 43 |
| 302 | 20240319 | 133300 | 3433841350 | 25900 | 25900 | 25950 | 25900 | 232 |
| 303 | 20240319 | 133200 | 3427831600 | 25900 | 25900 | 25900 | 25900 | 75 |
| 304 | 20240319 | 133100 | 3425889100 | 25900 | 25900 | 25900 | 25900 | 1665 |
| 305 | 20240319 | 133000 | 3382765600 | 25950 | 25950 | 25950 | 25900 | 10 |
| 306 | 20240319 | 132900 | 3382506500 | 25950 | 25950 | 25950 | 25950 | 29 |
| 307 | 20240319 | 132800 | 3381753950 | 25900 | 25950 | 25950 | 25900 | 67 |
| 308 | 20240319 | 132700 | 3380015350 | 26000 | 25950 | 26000 | 25950 | 77 |
| 309 | 20240319 | 132600 | 3378017100 | 25950 | 25950 | 25950 | 25900 | 557 |
| 310 | 20240319 | 132500 | 3363563250 | 25900 | 25950 | 25950 | 25900 | 31 |
| 311 | 20240319 | 132400 | 3362759300 | 25900 | 25950 | 25950 | 25900 | 51 |
| 312 | 20240319 | 132300 | 3361437300 | 25950 | 25950 | 25950 | 25950 | 40 |
| 313 | 20240319 | 132200 | 3360399300 | 25950 | 25950 | 25950 | 25950 | 50 |
| 314 | 20240319 | 132100 | 3359101800 | 25950 | 25950 | 25950 | 25950 | 296 |
| 315 | 20240319 | 132000 | 3351420600 | 25950 | 25950 | 25950 | 25950 | 8 |
| 316 | 20240319 | 131900 | 3351213000 | 25950 | 25950 | 25950 | 25950 | 2 |
| 317 | 20240319 | 131800 | 3351161100 | 25950 | 25950 | 25950 | 25900 | 826 |
| 318 | 20240319 | 131700 | 3329746750 | 25950 | 25900 | 25950 | 25900 | 2 |
| 319 | 20240319 | 131600 | 3329694900 | 25950 | 25900 | 25950 | 25900 | 128 |
| 320 | 20240319 | 131500 | 3326376950 | 25950 | 25950 | 25950 | 25950 | 2 |
| 321 | 20240319 | 131400 | 3326325050 | 25900 | 25900 | 25950 | 25900 | 113 |
| 322 | 20240319 | 131300 | 3323397600 | 25950 | 25950 | 25950 | 25900 | 4 |
| 323 | 20240319 | 131200 | 3323293850 | 25950 | 25950 | 25950 | 25950 | 26 |
| 324 | 20240319 | 131100 | 3322619150 | 25950 | 25950 | 25950 | 25950 | 12 |
| 325 | 20240319 | 131000 | 3322307750 | 25950 | 25950 | 25950 | 25950 | 5 |
| 326 | 20240319 | 130900 | 3322178000 | 25950 | 25950 | 25950 | 25950 | 3 |
| 327 | 20240319 | 130800 | 3322100150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 328 | 20240319 | 130700 | 3322074200 | 25950 | 25950 | 25950 | 25950 | 7 |
| 329 | 20240319 | 130600 | 3321892550 | 25900 | 25950 | 25950 | 25850 | 190 |
| 330 | 20240319 | 130500 | 3316962650 | 25950 | 25900 | 25950 | 25900 | 409 |
| 331 | 20240319 | 130400 | 3306369500 | 25900 | 25900 | 25900 | 25850 | 52 |
| 332 | 20240319 | 130300 | 3305024450 | 25850 | 25900 | 25900 | 25850 | 21 |
| 333 | 20240319 | 130200 | 3304481550 | 25850 | 25950 | 25950 | 25850 | 604 |
| 334 | 20240319 | 130100 | 3288836050 | 25950 | 25950 | 25950 | 25950 | 5 |
| 335 | 20240319 | 130000 | 3288706300 | 25950 | 25900 | 25950 | 25900 | 147 |
| 336 | 20240319 | 125900 | 3284898850 | 25900 | 25900 | 25900 | 25900 | 729 |
| 337 | 20240319 | 125800 | 3266017750 | 25900 | 25900 | 25900 | 25900 | 30 |
| 338 | 20240319 | 125700 | 3265240750 | 25900 | 25900 | 25900 | 25900 | 109 |
| 339 | 20240319 | 125600 | 3262417650 | 25900 | 25900 | 25900 | 25900 | 713 |
| 340 | 20240319 | 125500 | 3243950950 | 25900 | 25850 | 25900 | 25850 | 165 |
| 341 | 20240319 | 125400 | 3239677700 | 25900 | 25900 | 25900 | 25850 | 421 |
| 342 | 20240319 | 125300 | 3228779200 | 25900 | 25900 | 25900 | 25850 | 133 |
| 343 | 20240319 | 125200 | 3225338450 | 25900 | 25900 | 25900 | 25850 | 112 |
| 344 | 20240319 | 125100 | 3222438100 | 25900 | 25900 | 25900 | 25900 | 41 |
| 345 | 20240319 | 125000 | 3221376200 | 25900 | 25850 | 25900 | 25850 | 93 |
| 346 | 20240319 | 124900 | 3218971600 | 25900 | 25900 | 25900 | 25850 | 54 |
| 347 | 20240319 | 124800 | 3217573050 | 25900 | 25900 | 25900 | 25900 | 21 |
| 348 | 20240319 | 124700 | 3217029150 | 25900 | 25900 | 25900 | 25850 | 22 |
| 349 | 20240319 | 124600 | 3216459450 | 25900 | 25900 | 25900 | 25900 | 43 |
| 350 | 20240319 | 124500 | 3215345750 | 25900 | 25900 | 25900 | 25850 | 174 |
| 351 | 20240319 | 124400 | 3210843600 | 25900 | 25850 | 25900 | 25850 | 23 |
| 352 | 20240319 | 124300 | 3210248050 | 25850 | 25900 | 25900 | 25850 | 13 |
| 353 | 20240319 | 124200 | 3209911400 | 25900 | 25900 | 25900 | 25900 | 6 |
| 354 | 20240319 | 124100 | 3209756000 | 25900 | 25900 | 25900 | 25900 | 16 |
| 355 | 20240319 | 124000 | 3209341600 | 25900 | 25850 | 25900 | 25850 | 5 |
| 356 | 20240319 | 123900 | 3209212250 | 25850 | 25900 | 25900 | 25850 | 37 |
| 357 | 20240319 | 123800 | 3208254700 | 25850 | 25850 | 25900 | 25850 | 1714 |
| 358 | 20240319 | 123700 | 3163941300 | 25850 | 25850 | 25850 | 25850 | 220 |
| 359 | 20240319 | 123600 | 3158254300 | 25850 | 25850 | 25850 | 25800 | 1822 |
| 360 | 20240319 | 123500 | 3111237600 | 25850 | 25900 | 25900 | 25800 | 5400 |
| 361 | 20240319 | 123400 | 2971668100 | 25900 | 25900 | 25900 | 25850 | 173 |
| 362 | 20240319 | 123300 | 2967187500 | 25900 | 25900 | 25900 | 25850 | 46 |
| 363 | 20240319 | 123200 | 2965996200 | 25850 | 25900 | 25900 | 25850 | 69 |
| 364 | 20240319 | 123100 | 2964209200 | 25900 | 25900 | 25900 | 25850 | 1095 |
| 365 | 20240319 | 123000 | 2935860150 | 25900 | 25900 | 25950 | 25850 | 1684 |
| 366 | 20240319 | 122900 | 2892294050 | 25900 | 25900 | 25900 | 25900 | 7410 |
| 367 | 20240319 | 122800 | 2700375050 | 25900 | 25900 | 25950 | 25900 | 505 |
| 368 | 20240319 | 122700 | 2687295400 | 25950 | 25950 | 25950 | 25950 | 4 |
| 369 | 20240319 | 122600 | 2687191600 | 25950 | 25950 | 25950 | 25900 | 335 |
| 370 | 20240319 | 122500 | 2678498700 | 25950 | 25950 | 25950 | 25900 | 109 |
| 371 | 20240319 | 122400 | 2675675200 | 25950 | 25950 | 25950 | 25950 | 200 |
| 372 | 20240319 | 122300 | 2670485200 | 25950 | 25950 | 26000 | 25900 | 535 |
| 373 | 20240319 | 122200 | 2656601900 | 25950 | 25950 | 25950 | 25900 | 2589 |
| 374 | 20240319 | 122100 | 2589417850 | 25950 | 25950 | 25950 | 25900 | 267 |
| 375 | 20240319 | 122000 | 2582500000 | 25950 | 25950 | 25950 | 25900 | 19 |
| 376 | 20240319 | 121900 | 2582007200 | 25950 | 25900 | 25950 | 25900 | 62 |
| 377 | 20240319 | 121800 | 2580398500 | 25950 | 25950 | 25950 | 25950 | 429 |
| 378 | 20240319 | 121700 | 2569265950 | 25950 | 25950 | 25950 | 25950 | 61 |
| 379 | 20240319 | 121600 | 2567683000 | 25950 | 26000 | 26000 | 25900 | 8445 |
| 380 | 20240319 | 121500 | 2348535700 | 26000 | 26000 | 26000 | 26000 | 1012 |
| 381 | 20240319 | 121400 | 2322223700 | 25950 | 26000 | 26000 | 25950 | 144 |
| 382 | 20240319 | 121300 | 2318486400 | 26000 | 26000 | 26000 | 26000 | 12 |
| 383 | 20240319 | 121200 | 2318174400 | 26000 | 26000 | 26000 | 25950 | 296 |
| 384 | 20240319 | 121100 | 2310478700 | 26000 | 25950 | 26000 | 25950 | 221 |
| 385 | 20240319 | 121000 | 2304737750 | 26000 | 25950 | 26000 | 25950 | 204 |
| 386 | 20240319 | 120900 | 2299433850 | 26000 | 25950 | 26000 | 25950 | 135 |
| 387 | 20240319 | 120800 | 2295925350 | 26000 | 26000 | 26000 | 26000 | 1005 |
| 388 | 20240319 | 120700 | 2269795350 | 26000 | 26000 | 26000 | 26000 | 14 |
| 389 | 20240319 | 120600 | 2269431350 | 26000 | 26000 | 26000 | 25950 | 18 |
| 390 | 20240319 | 120500 | 2268963400 | 26000 | 26000 | 26050 | 25950 | 4686 |
| 391 | 20240319 | 120400 | 2147130500 | 26000 | 26000 | 26000 | 26000 | 355 |
| 392 | 20240319 | 120300 | 2137900500 | 26050 | 26050 | 26050 | 26050 | 9 |
| 393 | 20240319 | 120200 | 2137666050 | 26050 | 26050 | 26050 | 26050 | 1 |
| 394 | 20240319 | 120100 | 2137640000 | 26050 | 26050 | 26050 | 26050 | 21 |
| 395 | 20240319 | 120000 | 2137092950 | 26050 | 26050 | 26050 | 26050 | 27 |
| 396 | 20240319 | 115900 | 2136389600 | 26050 | 26050 | 26050 | 26050 | 6 |
| 397 | 20240319 | 115800 | 2136233300 | 26000 | 26050 | 26050 | 26000 | 72 |
| 398 | 20240319 | 115700 | 2134358700 | 26050 | 26000 | 26050 | 26000 | 3 |
| 399 | 20240319 | 115600 | 2134280650 | 26000 | 26050 | 26050 | 26000 | 31 |
| 400 | 20240319 | 115500 | 2133474600 | 26050 | 26050 | 26050 | 26050 | 5 |
| 401 | 20240319 | 115400 | 2133344350 | 26050 | 26050 | 26050 | 26050 | 17 |
| 402 | 20240319 | 115300 | 2132901500 | 26050 | 26050 | 26050 | 26050 | 470 |
| 403 | 20240319 | 115200 | 2120658000 | 26050 | 26050 | 26050 | 26050 | 3 |
| 404 | 20240319 | 115100 | 2120579850 | 26050 | 26000 | 26050 | 26000 | 115 |
| 405 | 20240319 | 115000 | 2117584150 | 26000 | 26050 | 26050 | 26000 | 25 |
| 406 | 20240319 | 114900 | 2116934050 | 26050 | 26000 | 26050 | 26000 | 77 |
| 407 | 20240319 | 114800 | 2114928300 | 26000 | 26050 | 26050 | 26000 | 1024 |
| 408 | 20240319 | 114700 | 2088291900 | 26050 | 26100 | 26100 | 26050 | 636 |
| 409 | 20240319 | 114600 | 2071722350 | 26100 | 26100 | 26100 | 26100 | 7 |
| 410 | 20240319 | 114500 | 2071539650 | 26100 | 26050 | 26100 | 26050 | 6 |
| 411 | 20240319 | 114400 | 2071383250 | 26100 | 26100 | 26100 | 26100 | 2 |
| 412 | 20240319 | 114300 | 2071331050 | 26100 | 26100 | 26100 | 26100 | 139 |
| 413 | 20240319 | 114200 | 2067703150 | 26100 | 26100 | 26100 | 26100 | 76 |
| 414 | 20240319 | 114100 | 2065719550 | 26050 | 26100 | 26100 | 26050 | 205 |
| 415 | 20240319 | 114000 | 2060379250 | 26100 | 26100 | 26100 | 26100 | 122 |
| 416 | 20240319 | 113900 | 2057195050 | 26100 | 26100 | 26100 | 26100 | 7 |
| 417 | 20240319 | 113800 | 2057012350 | 26100 | 26100 | 26100 | 26100 | 44 |
| 418 | 20240319 | 113700 | 2055863950 | 26050 | 26100 | 26100 | 26050 | 26 |
| 419 | 20240319 | 113600 | 2055186100 | 26100 | 26050 | 26100 | 26050 | 70 |
| 420 | 20240319 | 113500 | 2053362300 | 26100 | 26100 | 26100 | 26100 | 1 |
| 421 | 20240319 | 113400 | 2053336200 | 26100 | 26100 | 26100 | 26100 | 1 |
| 422 | 20240319 | 113300 | 2053310100 | 26100 | 26100 | 26100 | 26100 | 1 |
| 423 | 20240319 | 113200 | 2053284000 | 26100 | 26100 | 26100 | 26100 | 3 |
| 424 | 20240319 | 113100 | 2053205700 | 26100 | 26050 | 26100 | 26050 | 1038 |
| 425 | 20240319 | 113000 | 2026163900 | 26100 | 26100 | 26100 | 26100 | 17 |
| 426 | 20240319 | 112900 | 2025720200 | 26100 | 26100 | 26100 | 26050 | 147 |
| 427 | 20240319 | 112800 | 2021883550 | 26100 | 26100 | 26100 | 26100 | 245 |
| 428 | 20240319 | 112700 | 2015489050 | 26050 | 26050 | 26100 | 26050 | 39 |
| 429 | 20240319 | 112600 | 2014473050 | 26050 | 26100 | 26100 | 26050 | 211 |
| 430 | 20240319 | 112500 | 2008975950 | 26100 | 26050 | 26100 | 26050 | 42 |
| 431 | 20240319 | 112400 | 2007879800 | 26100 | 26100 | 26100 | 26050 | 42 |
| 432 | 20240319 | 112300 | 2006785600 | 26050 | 26100 | 26100 | 26050 | 151 |
| 433 | 20240319 | 112200 | 2002852000 | 26100 | 26100 | 26100 | 26100 | 2 |
| 434 | 20240319 | 112100 | 2002799800 | 26100 | 26100 | 26100 | 26100 | 2 |
| 435 | 20240319 | 112000 | 2002747600 | 26100 | 26100 | 26100 | 26100 | 14 |
| 436 | 20240319 | 111900 | 2002382200 | 26100 | 26100 | 26100 | 26100 | 2 |
| 437 | 20240319 | 111800 | 2002330000 | 26100 | 26100 | 26100 | 26100 | 1 |
| 438 | 20240319 | 111700 | 2002303900 | 26100 | 26100 | 26100 | 26100 | 12 |
| 439 | 20240319 | 111600 | 2001990700 | 26050 | 26050 | 26100 | 26050 | 242 |
| 440 | 20240319 | 111500 | 1995686550 | 26100 | 26100 | 26100 | 26100 | 6 |
| 441 | 20240319 | 111400 | 1995529950 | 26050 | 26050 | 26100 | 26050 | 27 |
| 442 | 20240319 | 111300 | 1994826550 | 26050 | 26050 | 26100 | 26000 | 11805 |
| 443 | 20240319 | 111200 | 1687859900 | 26050 | 26050 | 26100 | 26050 | 1488 |
| 444 | 20240319 | 111100 | 1649097450 | 26100 | 26100 | 26100 | 26100 | 2 |
| 445 | 20240319 | 111000 | 1649045250 | 26100 | 26100 | 26100 | 26100 | 86 |
| 446 | 20240319 | 110900 | 1646800650 | 26100 | 26100 | 26100 | 26100 | 6 |
| 447 | 20240319 | 110800 | 1646644050 | 26100 | 26100 | 26100 | 26100 | 2 |
| 448 | 20240319 | 110700 | 1646591850 | 26100 | 26100 | 26100 | 26100 | 5 |
| 449 | 20240319 | 110600 | 1646461350 | 26100 | 26100 | 26100 | 26100 | 58 |
| 450 | 20240319 | 110500 | 1644947550 | 26050 | 26100 | 26100 | 26050 | 3 |
| 451 | 20240319 | 110400 | 1644869350 | 26100 | 26050 | 26100 | 26050 | 69 |
| 452 | 20240319 | 110300 | 1643069350 | 26050 | 26050 | 26100 | 26050 | 689 |
| 453 | 20240319 | 110200 | 1625120850 | 26050 | 26100 | 26100 | 26050 | 286 |
| 454 | 20240319 | 110100 | 1617670450 | 26050 | 26100 | 26100 | 26050 | 17 |
| 455 | 20240319 | 110000 | 1617226850 | 26100 | 26050 | 26100 | 26050 | 47 |
| 456 | 20240319 | 105900 | 1616001350 | 26050 | 26100 | 26100 | 26050 | 9 |
| 457 | 20240319 | 105800 | 1615766650 | 26100 | 26100 | 26100 | 26100 | 73 |
| 458 | 20240319 | 105700 | 1613861350 | 26100 | 26100 | 26100 | 26100 | 13 |
| 459 | 20240319 | 105600 | 1613522050 | 26100 | 26100 | 26100 | 26100 | 13 |
| 460 | 20240319 | 105500 | 1613182750 | 26100 | 26100 | 26100 | 26050 | 27 |
| 461 | 20240319 | 105400 | 1612478100 | 26100 | 26100 | 26100 | 26050 | 4 |
| 462 | 20240319 | 105300 | 1612373750 | 26100 | 26100 | 26100 | 26100 | 6 |
| 463 | 20240319 | 105200 | 1612217150 | 26100 | 26150 | 26150 | 26100 | 979 |
| 464 | 20240319 | 105100 | 1586665200 | 26150 | 26100 | 26150 | 26100 | 3 |
| 465 | 20240319 | 105000 | 1586586800 | 26150 | 26100 | 26150 | 26100 | 195 |
| 466 | 20240319 | 104900 | 1581496150 | 26100 | 26050 | 26100 | 26050 | 30 |
| 467 | 20240319 | 104800 | 1580713300 | 26100 | 26100 | 26100 | 26100 | 8 |
| 468 | 20240319 | 104700 | 1580504500 | 26100 | 26100 | 26100 | 26100 | 203 |
| 469 | 20240319 | 104600 | 1575206200 | 26100 | 26100 | 26100 | 26100 | 2 |
| 470 | 20240319 | 104500 | 1575154000 | 26100 | 26100 | 26100 | 26050 | 28 |
| 471 | 20240319 | 104400 | 1574423250 | 26100 | 26100 | 26100 | 26050 | 306 |
| 472 | 20240319 | 104300 | 1566446650 | 26100 | 26100 | 26100 | 26100 | 216 |
| 473 | 20240319 | 104200 | 1560809050 | 26100 | 26050 | 26100 | 26050 | 256 |
| 474 | 20240319 | 104100 | 1554139200 | 26050 | 26100 | 26100 | 26050 | 82 |
| 475 | 20240319 | 104000 | 1552003050 | 26100 | 26050 | 26100 | 26050 | 15 |
| 476 | 20240319 | 103900 | 1551612100 | 26100 | 26050 | 26100 | 26050 | 142 |
| 477 | 20240319 | 103800 | 1547912900 | 26050 | 26100 | 26100 | 26050 | 13 |
| 478 | 20240319 | 103700 | 1547574100 | 26100 | 26050 | 26100 | 26000 | 2473 |
| 479 | 20240319 | 103600 | 1483150950 | 26100 | 26100 | 26100 | 26050 | 18 |
| 480 | 20240319 | 103500 | 1482681650 | 26100 | 26100 | 26100 | 26100 | 3 |
| 481 | 20240319 | 103400 | 1482603350 | 26100 | 26100 | 26100 | 26100 | 11 |
| 482 | 20240319 | 103300 | 1482316250 | 26100 | 26100 | 26100 | 26100 | 4 |
| 483 | 20240319 | 103200 | 1482211850 | 26100 | 26100 | 26100 | 26050 | 296 |
| 484 | 20240319 | 103100 | 1474500850 | 26100 | 26100 | 26100 | 26100 | 6 |
| 485 | 20240319 | 103000 | 1474344250 | 26100 | 26100 | 26100 | 26050 | 47 |
| 486 | 20240319 | 102900 | 1473118250 | 26050 | 26100 | 26100 | 26050 | 202 |
| 487 | 20240319 | 102800 | 1467856050 | 26100 | 26100 | 26100 | 26050 | 204 |
| 488 | 20240319 | 102700 | 1462531700 | 26100 | 26100 | 26100 | 26100 | 101 |
| 489 | 20240319 | 102600 | 1459895600 | 26100 | 26100 | 26100 | 26100 | 36 |
| 490 | 20240319 | 102500 | 1458956000 | 26100 | 26100 | 26100 | 26050 | 112 |
| 491 | 20240319 | 102400 | 1456037800 | 26050 | 26100 | 26100 | 26050 | 61 |
| 492 | 20240319 | 102300 | 1454447950 | 26100 | 26100 | 26100 | 26100 | 7 |
| 493 | 20240319 | 102200 | 1454265250 | 26100 | 26100 | 26100 | 26050 | 644 |
| 494 | 20240319 | 102100 | 1437460900 | 26150 | 26100 | 26150 | 26100 | 77 |
| 495 | 20240319 | 102000 | 1435450600 | 26150 | 26150 | 26200 | 26100 | 869 |
| 496 | 20240319 | 101900 | 1412727050 | 26150 | 26150 | 26200 | 26150 | 730 |
| 497 | 20240319 | 101800 | 1393637400 | 26200 | 26200 | 26200 | 26150 | 29 |
| 498 | 20240319 | 101700 | 1392877650 | 26200 | 26200 | 26200 | 26150 | 8 |
| 499 | 20240319 | 101600 | 1392668100 | 26200 | 26200 | 26200 | 26200 | 195 |
| 500 | 20240319 | 101500 | 1387559100 | 26200 | 26200 | 26200 | 26200 | 504 |
| 501 | 20240319 | 101400 | 1374354300 | 26200 | 26200 | 26200 | 26150 | 8 |
| 502 | 20240319 | 101300 | 1374144800 | 26200 | 26200 | 26200 | 26200 | 217 |
| 503 | 20240319 | 101200 | 1368459400 | 26200 | 26200 | 26200 | 26150 | 17 |
| 504 | 20240319 | 101100 | 1368014050 | 26200 | 26200 | 26200 | 26200 | 5 |
| 505 | 20240319 | 101000 | 1367883050 | 26200 | 26200 | 26200 | 26200 | 27 |
| 506 | 20240319 | 100900 | 1367175650 | 26200 | 26150 | 26200 | 26150 | 7 |
| 507 | 20240319 | 100800 | 1366992350 | 26200 | 26200 | 26200 | 26200 | 155 |
| 508 | 20240319 | 100700 | 1362931350 | 26200 | 26200 | 26200 | 26200 | 1 |
| 509 | 20240319 | 100600 | 1362905150 | 26200 | 26200 | 26200 | 26150 | 215 |
| 510 | 20240319 | 100500 | 1357282450 | 26200 | 26150 | 26200 | 26100 | 656 |
| 511 | 20240319 | 100400 | 1340128250 | 26150 | 26150 | 26150 | 26100 | 24 |
| 512 | 20240319 | 100300 | 1339501650 | 26100 | 26150 | 26150 | 26100 | 504 |
| 513 | 20240319 | 100200 | 1326347050 | 26150 | 26150 | 26150 | 26150 | 6 |
| 514 | 20240319 | 100100 | 1326190150 | 26150 | 26150 | 26150 | 26150 | 33 |
| 515 | 20240319 | 100000 | 1325327200 | 26150 | 26150 | 26150 | 26150 | 10 |
| 516 | 20240319 | 095900 | 1325065700 | 26100 | 26100 | 26100 | 26100 | 75 |
| 517 | 20240319 | 095800 | 1323108200 | 26150 | 26150 | 26150 | 26100 | 49 |
| 518 | 20240319 | 095700 | 1321829000 | 26150 | 26150 | 26150 | 26100 | 522 |
| 519 | 20240319 | 095600 | 1308203700 | 26150 | 26100 | 26150 | 26100 | 836 |
| 520 | 20240319 | 095500 | 1286382850 | 26100 | 26050 | 26100 | 26050 | 25 |
| 521 | 20240319 | 095400 | 1285730400 | 26100 | 26050 | 26100 | 26050 | 144 |
| 522 | 20240319 | 095300 | 1281979000 | 26100 | 26050 | 26100 | 26000 | 172 |
| 523 | 20240319 | 095200 | 1277497950 | 26050 | 26150 | 26150 | 26050 | 1726 |
| 524 | 20240319 | 095100 | 1232492700 | 26150 | 26150 | 26150 | 26150 | 64 |
| 525 | 20240319 | 095000 | 1230819100 | 26150 | 26150 | 26150 | 26150 | 5 |
| 526 | 20240319 | 094900 | 1230688350 | 26150 | 26150 | 26150 | 26150 | 12 |
| 527 | 20240319 | 094800 | 1230374550 | 26150 | 26150 | 26150 | 26100 | 130 |
| 528 | 20240319 | 094700 | 1226975900 | 26150 | 26150 | 26150 | 26150 | 19 |
| 529 | 20240319 | 094600 | 1226479050 | 26150 | 26150 | 26150 | 26100 | 15 |
| 530 | 20240319 | 094500 | 1226086900 | 26150 | 26150 | 26150 | 26150 | 26 |
| 531 | 20240319 | 094400 | 1225407000 | 26150 | 26150 | 26150 | 26100 | 260 |
| 532 | 20240319 | 094300 | 1218609000 | 26100 | 26100 | 26150 | 26100 | 89 |
| 533 | 20240319 | 094200 | 1216285950 | 26150 | 26150 | 26150 | 26150 | 7 |
| 534 | 20240319 | 094100 | 1216102900 | 26150 | 26100 | 26150 | 26100 | 49 |
| 535 | 20240319 | 094000 | 1214823700 | 26100 | 26150 | 26150 | 26100 | 3932 |
| 536 | 20240319 | 093900 | 1112165550 | 26200 | 26150 | 26200 | 26150 | 106 |
| 537 | 20240319 | 093800 | 1109393300 | 26150 | 26150 | 26200 | 26150 | 141 |
| 538 | 20240319 | 093700 | 1105703950 | 26200 | 26150 | 26200 | 26150 | 274 |
| 539 | 20240319 | 093600 | 1098538300 | 26150 | 26200 | 26200 | 26150 | 143 |
| 540 | 20240319 | 093500 | 1094798600 | 26200 | 26150 | 26200 | 26150 | 191 |
| 541 | 20240319 | 093400 | 1089801800 | 26100 | 26150 | 26150 | 26100 | 260 |
| 542 | 20240319 | 093300 | 1083002900 | 26200 | 26200 | 26200 | 26150 | 292 |
| 543 | 20240319 | 093200 | 1075366400 | 26200 | 26150 | 26200 | 26150 | 139 |
| 544 | 20240319 | 093100 | 1071728850 | 26150 | 26150 | 26200 | 26150 | 1327 |
| 545 | 20240319 | 093000 | 1037025100 | 26150 | 26150 | 26150 | 26100 | 1199 |
| 546 | 20240319 | 092900 | 1005671850 | 26100 | 26100 | 26150 | 26100 | 538 |
| 547 | 20240319 | 092800 | 991629750 | 26100 | 26100 | 26150 | 26100 | 425 |
| 548 | 20240319 | 092700 | 980537050 | 26100 | 26100 | 26100 | 26100 | 3 |
| 549 | 20240319 | 092600 | 980458750 | 26050 | 26100 | 26150 | 26050 | 523 |
| 550 | 20240319 | 092500 | 966816500 | 26100 | 26100 | 26150 | 26100 | 803 |
| 551 | 20240319 | 092400 | 945857200 | 26100 | 26050 | 26150 | 26000 | 2090 |
| 552 | 20240319 | 092300 | 891391050 | 26000 | 26050 | 26050 | 26000 | 86 |
| 553 | 20240319 | 092200 | 889154300 | 26050 | 26000 | 26050 | 26000 | 1216 |
| 554 | 20240319 | 092100 | 857537450 | 26050 | 26050 | 26050 | 26000 | 972 |
| 555 | 20240319 | 092000 | 832224550 | 26100 | 26100 | 26100 | 26100 | 10 |
| 556 | 20240319 | 091900 | 831963550 | 26050 | 26050 | 26100 | 26000 | 5143 |
| 557 | 20240319 | 091800 | 698219050 | 26000 | 26100 | 26100 | 26000 | 545 |
| 558 | 20240319 | 091700 | 684022200 | 26100 | 26050 | 26100 | 26050 | 3124 |
| 559 | 20240319 | 091600 | 602630150 | 26050 | 26050 | 26050 | 26050 | 41 |
| 560 | 20240319 | 091500 | 601562100 | 26050 | 26050 | 26050 | 26050 | 116 |
| 561 | 20240319 | 091400 | 598540300 | 26050 | 26050 | 26050 | 26000 | 37 |
| 562 | 20240319 | 091300 | 597578000 | 26000 | 26000 | 26050 | 26000 | 641 |
| 563 | 20240319 | 091200 | 580911500 | 26000 | 26050 | 26050 | 26000 | 1087 |
| 564 | 20240319 | 091100 | 552598200 | 26050 | 26000 | 26050 | 26000 | 486 |
| 565 | 20240319 | 091000 | 539961250 | 25950 | 26000 | 26050 | 25950 | 1904 |
| 566 | 20240319 | 090900 | 490453350 | 26050 | 26000 | 26050 | 25950 | 229 |
| 567 | 20240319 | 090800 | 484499700 | 26000 | 26000 | 26000 | 25950 | 362 |
| 568 | 20240319 | 090700 | 475088150 | 25950 | 26050 | 26050 | 25950 | 278 |
| 569 | 20240319 | 090600 | 467864900 | 25950 | 26000 | 26000 | 25950 | 4286 |
| 570 | 20240319 | 090500 | 356484200 | 26000 | 26000 | 26000 | 25950 | 210 |
| 571 | 20240319 | 090400 | 351029400 | 26000 | 26000 | 26000 | 25950 | 184 |
| 572 | 20240319 | 090300 | 346247800 | 25950 | 26000 | 26000 | 25950 | 889 |
| 573 | 20240319 | 090200 | 323150650 | 26000 | 26000 | 26050 | 25950 | 2289 |
| 574 | 20240319 | 090100 | 263674250 | 26000 | 26000 | 26000 | 25900 | 2332 |
| 575 | 20240319 | 090000 | 203186550 | 25950 | 26050 | 26050 | 25900 | 7808 |