34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 3 | 20240321 | 193400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240321 | 193300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240321 | 193200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240321 | 193100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240321 | 193000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240321 | 192900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240321 | 192800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240321 | 192700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240321 | 192600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240321 | 192500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240321 | 192400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240321 | 192300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240321 | 192200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240321 | 192100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240321 | 192000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240321 | 191900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240321 | 191800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240321 | 191700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240321 | 191600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240321 | 191500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240321 | 191400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240321 | 191300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240321 | 191200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240321 | 191100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240321 | 191000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240321 | 190900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240321 | 190800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240321 | 190700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240321 | 190600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240321 | 190500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 33 | 20240321 | 190400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240321 | 190300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240321 | 190200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240321 | 190100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240321 | 190000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240321 | 185900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240321 | 185800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240321 | 185700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240321 | 185600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240321 | 185500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240321 | 185400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240321 | 185300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240321 | 185200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240321 | 185100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240321 | 185000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240321 | 184900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240321 | 184800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240321 | 184700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240321 | 184600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240321 | 184500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240321 | 184400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240321 | 184300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240321 | 184200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240321 | 184100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240321 | 184000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240321 | 183900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240321 | 183800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240321 | 183700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240321 | 183600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240321 | 183500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 63 | 20240321 | 183400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240321 | 183300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240321 | 183200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240321 | 183100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240321 | 183000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240321 | 182900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240321 | 182800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240321 | 182700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240321 | 182600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240321 | 182500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240321 | 182400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240321 | 182300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240321 | 182200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240321 | 182100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240321 | 182000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240321 | 181900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240321 | 181800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240321 | 181700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240321 | 181600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240321 | 181500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240321 | 181400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240321 | 181300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240321 | 181200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240321 | 181100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240321 | 181000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240321 | 180900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240321 | 180800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240321 | 180700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240321 | 180600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240321 | 180500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 93 | 20240321 | 180400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240321 | 180300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240321 | 180200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240321 | 180100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240321 | 180000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240321 | 175900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240321 | 175800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240321 | 175700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240321 | 175600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240321 | 175500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240321 | 175400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240321 | 175300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240321 | 175200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240321 | 175100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240321 | 175000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240321 | 174900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240321 | 174800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240321 | 174700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240321 | 174600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240321 | 174500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240321 | 174400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240321 | 174300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240321 | 174200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240321 | 174100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240321 | 174000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240321 | 173900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240321 | 173800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240321 | 173700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240321 | 173600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240321 | 173500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 123 | 20240321 | 173400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240321 | 173300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240321 | 173200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240321 | 173100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240321 | 173000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240321 | 172900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240321 | 172800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240321 | 172700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240321 | 172600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240321 | 172500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240321 | 172400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240321 | 172300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240321 | 172200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240321 | 172100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240321 | 172000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240321 | 171900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240321 | 171800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240321 | 171700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240321 | 171600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240321 | 171500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240321 | 171400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240321 | 171300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240321 | 171200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240321 | 171100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240321 | 171000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240321 | 170900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240321 | 170800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240321 | 170700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240321 | 170600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240321 | 170500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 153 | 20240321 | 170400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240321 | 170300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240321 | 170200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240321 | 170100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240321 | 170000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240321 | 165900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240321 | 165800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240321 | 165700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240321 | 165600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240321 | 165500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240321 | 165400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240321 | 165300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240321 | 165200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240321 | 165100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240321 | 165000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240321 | 164900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240321 | 164800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240321 | 164700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240321 | 164600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240321 | 164500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240321 | 164400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240321 | 164300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240321 | 164200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240321 | 164100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240321 | 164000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240321 | 163900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240321 | 163800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240321 | 163700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240321 | 163600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240321 | 163500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 183 | 20240321 | 163400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240321 | 163300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240321 | 163200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240321 | 163100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240321 | 163000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240321 | 162900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240321 | 162800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240321 | 162700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240321 | 162600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240321 | 162500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240321 | 162400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240321 | 162300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240321 | 162200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240321 | 162100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240321 | 162000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240321 | 161900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240321 | 161800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240321 | 161700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240321 | 161600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240321 | 161500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240321 | 161400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240321 | 161300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240321 | 161200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240321 | 161100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240321 | 161000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240321 | 160900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240321 | 160800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240321 | 160700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240321 | 160600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240321 | 160500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 213 | 20240321 | 160400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240321 | 160300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240321 | 160200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240321 | 160100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240321 | 160000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240321 | 155900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240321 | 155800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240321 | 155700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240321 | 155600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240321 | 155500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240321 | 155400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240321 | 155300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240321 | 155200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240321 | 155100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240321 | 155000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240321 | 154900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240321 | 154800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240321 | 154700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20240321 | 154600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240321 | 154500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240321 | 154400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20240321 | 154300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20240321 | 154200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20240321 | 154100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20240321 | 154000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20240321 | 153900 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20240321 | 153800 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20240321 | 153700 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20240321 | 153600 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20240321 | 153500 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 243 | 20240321 | 153400 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20240321 | 153300 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20240321 | 153200 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20240321 | 153100 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20240321 | 153000 | 3571330350 | 26000 | 26000 | 26000 | 26000 | 19219 |
| 248 | 20240321 | 152900 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 249 | 20240321 | 152800 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 250 | 20240321 | 152700 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 251 | 20240321 | 152600 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 252 | 20240321 | 152500 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 253 | 20240321 | 152400 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 254 | 20240321 | 152300 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 255 | 20240321 | 152200 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 256 | 20240321 | 152100 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 257 | 20240321 | 152000 | 3071636350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 258 | 20240321 | 151900 | 3071636350 | 26150 | 26100 | 26200 | 26100 | 1778 |
| 259 | 20240321 | 151800 | 3025189500 | 26200 | 26100 | 26250 | 26100 | 606 |
| 260 | 20240321 | 151700 | 3009338600 | 26150 | 26100 | 26200 | 26100 | 393 |
| 261 | 20240321 | 151600 | 2999071450 | 26100 | 26100 | 26100 | 26100 | 100 |
| 262 | 20240321 | 151500 | 2996461450 | 26100 | 26100 | 26150 | 26050 | 355 |
| 263 | 20240321 | 151400 | 2987192900 | 26050 | 26100 | 26150 | 26050 | 585 |
| 264 | 20240321 | 151300 | 2971930900 | 26100 | 26100 | 26150 | 26100 | 387 |
| 265 | 20240321 | 151200 | 2961830150 | 26100 | 26100 | 26150 | 26100 | 187 |
| 266 | 20240321 | 151100 | 2956946950 | 26100 | 26100 | 26150 | 26050 | 421 |
| 267 | 20240321 | 151000 | 2945965950 | 26100 | 26150 | 26150 | 26050 | 746 |
| 268 | 20240321 | 150900 | 2926508200 | 26100 | 26100 | 26100 | 26050 | 760 |
| 269 | 20240321 | 150800 | 2906689350 | 26050 | 26050 | 26100 | 26050 | 628 |
| 270 | 20240321 | 150700 | 2890321200 | 26100 | 26100 | 26150 | 26050 | 1161 |
| 271 | 20240321 | 150600 | 2860017700 | 26050 | 26100 | 26100 | 26050 | 693 |
| 272 | 20240321 | 150500 | 2841954550 | 26100 | 26100 | 26100 | 26050 | 1287 |
| 273 | 20240321 | 150400 | 2808388700 | 26100 | 26100 | 26150 | 26050 | 773 |
| 274 | 20240321 | 150300 | 2788213250 | 26100 | 26150 | 26150 | 26100 | 877 |
| 275 | 20240321 | 150200 | 2765323150 | 26100 | 26100 | 26150 | 26050 | 840 |
| 276 | 20240321 | 150100 | 2743392100 | 26150 | 26100 | 26150 | 26050 | 613 |
| 277 | 20240321 | 150000 | 2727393100 | 26100 | 26100 | 26150 | 26100 | 684 |
| 278 | 20240321 | 145900 | 2709536400 | 26050 | 26050 | 26150 | 26050 | 887 |
| 279 | 20240321 | 145800 | 2686396900 | 26150 | 26100 | 26150 | 26050 | 736 |
| 280 | 20240321 | 145700 | 2667186400 | 26100 | 26050 | 26150 | 26050 | 770 |
| 281 | 20240321 | 145600 | 2647101250 | 26200 | 26050 | 26200 | 26050 | 954 |
| 282 | 20240321 | 145500 | 2622193750 | 26100 | 26100 | 26200 | 26050 | 1296 |
| 283 | 20240321 | 145400 | 2588328900 | 26100 | 26150 | 26150 | 26050 | 732 |
| 284 | 20240321 | 145300 | 2569224600 | 26150 | 26150 | 26150 | 26100 | 822 |
| 285 | 20240321 | 145200 | 2547752650 | 26150 | 26150 | 26200 | 26100 | 895 |
| 286 | 20240321 | 145100 | 2524371950 | 26150 | 26100 | 26150 | 26100 | 844 |
| 287 | 20240321 | 145000 | 2502333750 | 26150 | 26100 | 26150 | 26100 | 689 |
| 288 | 20240321 | 144900 | 2484347650 | 26100 | 26200 | 26200 | 26100 | 750 |
| 289 | 20240321 | 144800 | 2464752800 | 26300 | 26100 | 26300 | 26100 | 807 |
| 290 | 20240321 | 144700 | 2443670500 | 26100 | 26150 | 26200 | 26100 | 660 |
| 291 | 20240321 | 144600 | 2426405800 | 26150 | 26150 | 26200 | 26150 | 747 |
| 292 | 20240321 | 144500 | 2406863400 | 26150 | 26250 | 26250 | 26150 | 567 |
| 293 | 20240321 | 144400 | 2392029700 | 26250 | 26200 | 26250 | 26150 | 698 |
| 294 | 20240321 | 144300 | 2373756500 | 26150 | 26200 | 26250 | 26150 | 565 |
| 295 | 20240321 | 144200 | 2358962150 | 26200 | 26200 | 26250 | 26200 | 712 |
| 296 | 20240321 | 144100 | 2340307100 | 26200 | 26250 | 26300 | 26200 | 728 |
| 297 | 20240321 | 144000 | 2321210700 | 26250 | 26250 | 26300 | 26200 | 137 |
| 298 | 20240321 | 143900 | 2317614650 | 26200 | 26200 | 26300 | 26200 | 516 |
| 299 | 20240321 | 143800 | 2304051500 | 26200 | 26200 | 26250 | 26200 | 217 |
| 300 | 20240321 | 143700 | 2298361800 | 26200 | 26250 | 26250 | 26200 | 270 |
| 301 | 20240321 | 143600 | 2291278100 | 26250 | 26250 | 26250 | 26100 | 6226 |
| 302 | 20240321 | 143500 | 2128363600 | 26250 | 26250 | 26250 | 26200 | 191 |
| 303 | 20240321 | 143400 | 2123354750 | 26250 | 26200 | 26250 | 26200 | 125 |
| 304 | 20240321 | 143300 | 2120078550 | 26200 | 26250 | 26250 | 26200 | 844 |
| 305 | 20240321 | 143200 | 2097951250 | 26250 | 26300 | 26300 | 26250 | 115 |
| 306 | 20240321 | 143100 | 2094932450 | 26250 | 26250 | 26250 | 26200 | 5503 |
| 307 | 20240321 | 143000 | 1950702750 | 26250 | 26300 | 26300 | 26250 | 139 |
| 308 | 20240321 | 142900 | 1947053350 | 26350 | 26250 | 26350 | 26250 | 120 |
| 309 | 20240321 | 142800 | 1943900550 | 26250 | 26250 | 26300 | 26250 | 143 |
| 310 | 20240321 | 142700 | 1940144350 | 26250 | 26250 | 26300 | 26250 | 166 |
| 311 | 20240321 | 142600 | 1935784450 | 26250 | 26300 | 26300 | 26250 | 205 |
| 312 | 20240321 | 142500 | 1930395450 | 26250 | 26300 | 26300 | 26250 | 639 |
| 313 | 20240321 | 142400 | 1913612900 | 26300 | 26300 | 26300 | 26300 | 102 |
| 314 | 20240321 | 142300 | 1910930300 | 26300 | 26250 | 26350 | 26250 | 213 |
| 315 | 20240321 | 142200 | 1905324250 | 26300 | 26350 | 26350 | 26300 | 249 |
| 316 | 20240321 | 142100 | 1898774650 | 26350 | 26350 | 26350 | 26350 | 119 |
| 317 | 20240321 | 142000 | 1895639000 | 26350 | 26250 | 26350 | 26250 | 696 |
| 318 | 20240321 | 141900 | 1877319400 | 26250 | 26250 | 26300 | 26250 | 2853 |
| 319 | 20240321 | 141800 | 1802426300 | 26250 | 26250 | 26250 | 26250 | 70 |
| 320 | 20240321 | 141700 | 1800588800 | 26300 | 26300 | 26300 | 26250 | 135 |
| 321 | 20240321 | 141600 | 1797043550 | 26250 | 26300 | 26350 | 26250 | 172 |
| 322 | 20240321 | 141500 | 1792522400 | 26300 | 26300 | 26350 | 26250 | 276 |
| 323 | 20240321 | 141400 | 1785264000 | 26300 | 26300 | 26300 | 26250 | 128 |
| 324 | 20240321 | 141300 | 1781898750 | 26300 | 26300 | 26350 | 26300 | 112 |
| 325 | 20240321 | 141200 | 1778953050 | 26300 | 26300 | 26300 | 26300 | 193 |
| 326 | 20240321 | 141100 | 1773877150 | 26350 | 26350 | 26350 | 26350 | 233 |
| 327 | 20240321 | 141000 | 1767737600 | 26500 | 26300 | 26500 | 26300 | 194 |
| 328 | 20240321 | 140900 | 1762621750 | 26300 | 26300 | 26300 | 26300 | 171 |
| 329 | 20240321 | 140800 | 1758124450 | 26300 | 26300 | 26350 | 26300 | 317 |
| 330 | 20240321 | 140700 | 1749787250 | 26300 | 26300 | 26350 | 26300 | 114 |
| 331 | 20240321 | 140600 | 1746786550 | 26350 | 26300 | 26350 | 26300 | 134 |
| 332 | 20240321 | 140500 | 1743256300 | 26350 | 26400 | 26400 | 26350 | 225 |
| 333 | 20240321 | 140400 | 1737318500 | 26550 | 26300 | 26550 | 26300 | 708 |
| 334 | 20240321 | 140300 | 1718647550 | 26300 | 26350 | 26350 | 26300 | 61 |
| 335 | 20240321 | 140200 | 1717041700 | 26350 | 26350 | 26350 | 26350 | 4 |
| 336 | 20240321 | 140100 | 1716936300 | 26350 | 26350 | 26350 | 26300 | 43 |
| 337 | 20240321 | 140000 | 1715804400 | 26350 | 26350 | 26350 | 26300 | 245 |
| 338 | 20240321 | 135900 | 1709352300 | 26400 | 26350 | 26400 | 26300 | 64 |
| 339 | 20240321 | 135800 | 1707666200 | 26350 | 26350 | 26350 | 26300 | 29 |
| 340 | 20240321 | 135700 | 1706902600 | 26350 | 26350 | 26400 | 26300 | 250 |
| 341 | 20240321 | 135600 | 1700313250 | 26350 | 26350 | 26350 | 26350 | 27 |
| 342 | 20240321 | 135500 | 1699601800 | 26350 | 26350 | 26400 | 26350 | 33 |
| 343 | 20240321 | 135400 | 1698731700 | 26350 | 26350 | 26350 | 26350 | 45 |
| 344 | 20240321 | 135300 | 1697545950 | 26350 | 26350 | 26400 | 26300 | 220 |
| 345 | 20240321 | 135200 | 1691750000 | 26350 | 26350 | 26350 | 26350 | 48 |
| 346 | 20240321 | 135100 | 1690485200 | 26350 | 26350 | 26400 | 26300 | 19 |
| 347 | 20240321 | 135000 | 1689984800 | 26350 | 26300 | 26350 | 26300 | 51 |
| 348 | 20240321 | 134900 | 1688643400 | 26350 | 26350 | 26350 | 26300 | 289 |
| 349 | 20240321 | 134800 | 1681028500 | 26350 | 26350 | 26350 | 26350 | 10 |
| 350 | 20240321 | 134700 | 1680765000 | 26350 | 26350 | 26450 | 26350 | 1467 |
| 351 | 20240321 | 134600 | 1642102350 | 26350 | 26450 | 26450 | 26350 | 339 |
| 352 | 20240321 | 134500 | 1633161100 | 26350 | 26350 | 26400 | 26350 | 95 |
| 353 | 20240321 | 134400 | 1630654750 | 26450 | 26400 | 26450 | 26350 | 65 |
| 354 | 20240321 | 134300 | 1628938050 | 26400 | 26400 | 26450 | 26400 | 17 |
| 355 | 20240321 | 134200 | 1628489150 | 26400 | 26400 | 26450 | 26350 | 431 |
| 356 | 20240321 | 134100 | 1617096350 | 26400 | 26400 | 26450 | 26350 | 673 |
| 357 | 20240321 | 134000 | 1599304650 | 26450 | 26400 | 26450 | 26400 | 70 |
| 358 | 20240321 | 133900 | 1597454550 | 26400 | 26400 | 26400 | 26350 | 37 |
| 359 | 20240321 | 133800 | 1596478300 | 26400 | 26400 | 26450 | 26400 | 218 |
| 360 | 20240321 | 133700 | 1590721200 | 26450 | 26400 | 26450 | 26400 | 32 |
| 361 | 20240321 | 133600 | 1589875300 | 26400 | 26500 | 26500 | 26400 | 139 |
| 362 | 20240321 | 133500 | 1586199950 | 26550 | 26400 | 26550 | 26350 | 419 |
| 363 | 20240321 | 133400 | 1575101600 | 26350 | 26350 | 26350 | 26350 | 111 |
| 364 | 20240321 | 133300 | 1572176750 | 26500 | 26400 | 26500 | 26350 | 111 |
| 365 | 20240321 | 133200 | 1569239700 | 26400 | 26400 | 26400 | 26400 | 646 |
| 366 | 20240321 | 133100 | 1552185300 | 26400 | 26400 | 26400 | 26350 | 173 |
| 367 | 20240321 | 133000 | 1547618950 | 26400 | 26450 | 26450 | 26400 | 100 |
| 368 | 20240321 | 132900 | 1544978100 | 26450 | 26400 | 26450 | 26400 | 113 |
| 369 | 20240321 | 132800 | 1541990550 | 26400 | 26400 | 26450 | 26400 | 72 |
| 370 | 20240321 | 132700 | 1540089250 | 26400 | 26350 | 26400 | 26350 | 149 |
| 371 | 20240321 | 132600 | 1536156150 | 26350 | 26350 | 26400 | 26350 | 95 |
| 372 | 20240321 | 132500 | 1533652500 | 26350 | 26400 | 26400 | 26350 | 52 |
| 373 | 20240321 | 132400 | 1532280150 | 26400 | 26400 | 26400 | 26350 | 12 |
| 374 | 20240321 | 132300 | 1531963500 | 26400 | 26350 | 26400 | 26350 | 162 |
| 375 | 20240321 | 132200 | 1527687050 | 26400 | 26400 | 26400 | 26400 | 114 |
| 376 | 20240321 | 132100 | 1524677450 | 26400 | 26400 | 26400 | 26400 | 23 |
| 377 | 20240321 | 132000 | 1524070250 | 26400 | 26400 | 26400 | 26400 | 173 |
| 378 | 20240321 | 131900 | 1519503050 | 26400 | 26400 | 26450 | 26400 | 28 |
| 379 | 20240321 | 131800 | 1518763700 | 26450 | 26400 | 26450 | 26400 | 75 |
| 380 | 20240321 | 131700 | 1516783300 | 26400 | 26400 | 26450 | 26400 | 45 |
| 381 | 20240321 | 131600 | 1515595250 | 26400 | 26400 | 26400 | 26400 | 156 |
| 382 | 20240321 | 131500 | 1511476850 | 26400 | 26400 | 26400 | 26400 | 89 |
| 383 | 20240321 | 131400 | 1509127250 | 26400 | 26400 | 26400 | 26400 | 35 |
| 384 | 20240321 | 131300 | 1508203250 | 26400 | 26400 | 26400 | 26400 | 27 |
| 385 | 20240321 | 131200 | 1507490450 | 26400 | 26400 | 26400 | 26400 | 157 |
| 386 | 20240321 | 131100 | 1503345650 | 26400 | 26400 | 26400 | 26400 | 95 |
| 387 | 20240321 | 131000 | 1500837650 | 26450 | 26450 | 26450 | 26400 | 25 |
| 388 | 20240321 | 130900 | 1500177100 | 26400 | 26400 | 26400 | 26350 | 604 |
| 389 | 20240321 | 130800 | 1484232200 | 26400 | 26400 | 26400 | 26400 | 57 |
| 390 | 20240321 | 130700 | 1482727400 | 26400 | 26400 | 26400 | 26400 | 88 |
| 391 | 20240321 | 130600 | 1480404200 | 26450 | 26400 | 26450 | 26400 | 94 |
| 392 | 20240321 | 130500 | 1477920350 | 26400 | 26400 | 26450 | 26400 | 176 |
| 393 | 20240321 | 130400 | 1473273900 | 26400 | 26400 | 26400 | 26400 | 28 |
| 394 | 20240321 | 130300 | 1472534700 | 26400 | 26400 | 26400 | 26400 | 110 |
| 395 | 20240321 | 130200 | 1469630700 | 26400 | 26400 | 26400 | 26400 | 14 |
| 396 | 20240321 | 130100 | 1469261100 | 26400 | 26400 | 26400 | 26400 | 184 |
| 397 | 20240321 | 130000 | 1464403500 | 26400 | 26450 | 26450 | 26400 | 22 |
| 398 | 20240321 | 125900 | 1463822600 | 26400 | 26450 | 26450 | 26400 | 73 |
| 399 | 20240321 | 125800 | 1461895350 | 26450 | 26450 | 26450 | 26400 | 388 |
| 400 | 20240321 | 125700 | 1451633850 | 26450 | 26450 | 26450 | 26400 | 348 |
| 401 | 20240321 | 125600 | 1442429750 | 26450 | 26450 | 26450 | 26450 | 245 |
| 402 | 20240321 | 125500 | 1435949500 | 26450 | 26450 | 26450 | 26450 | 34 |
| 403 | 20240321 | 125400 | 1435050200 | 26450 | 26450 | 26450 | 26450 | 186 |
| 404 | 20240321 | 125300 | 1430130500 | 26450 | 26450 | 26450 | 26450 | 40 |
| 405 | 20240321 | 125200 | 1429072500 | 26450 | 26450 | 26500 | 26450 | 92 |
| 406 | 20240321 | 125100 | 1426639050 | 26450 | 26450 | 26450 | 26450 | 40 |
| 407 | 20240321 | 125000 | 1425581050 | 26450 | 26500 | 26500 | 26450 | 144 |
| 408 | 20240321 | 124900 | 1421771750 | 26450 | 26450 | 26450 | 26450 | 19 |
| 409 | 20240321 | 124800 | 1421269200 | 26450 | 26400 | 26500 | 26400 | 106 |
| 410 | 20240321 | 124700 | 1418466050 | 26450 | 26450 | 26500 | 26400 | 292 |
| 411 | 20240321 | 124600 | 1410738450 | 26450 | 26450 | 26500 | 26450 | 18 |
| 412 | 20240321 | 124500 | 1410262300 | 26450 | 26450 | 26450 | 26400 | 61 |
| 413 | 20240321 | 124400 | 1408649600 | 26450 | 26450 | 26450 | 26400 | 112 |
| 414 | 20240321 | 124300 | 1405687600 | 26450 | 26450 | 26450 | 26450 | 160 |
| 415 | 20240321 | 124200 | 1401455600 | 26450 | 26450 | 26450 | 26450 | 33 |
| 416 | 20240321 | 124100 | 1400582750 | 26450 | 26450 | 26450 | 26450 | 35 |
| 417 | 20240321 | 124000 | 1399657000 | 26400 | 26400 | 26400 | 26400 | 78 |
| 418 | 20240321 | 123900 | 1397597800 | 26400 | 26400 | 26400 | 26400 | 213 |
| 419 | 20240321 | 123800 | 1391974600 | 26400 | 26400 | 26400 | 26400 | 17 |
| 420 | 20240321 | 123700 | 1391525800 | 26450 | 26450 | 26450 | 26400 | 86 |
| 421 | 20240321 | 123600 | 1389252500 | 26450 | 26400 | 26450 | 26400 | 143 |
| 422 | 20240321 | 123500 | 1385475550 | 26450 | 26400 | 26500 | 26400 | 71 |
| 423 | 20240321 | 123400 | 1383600700 | 26400 | 26450 | 26450 | 26400 | 24 |
| 424 | 20240321 | 123300 | 1382967050 | 26400 | 26400 | 26450 | 26400 | 103 |
| 425 | 20240321 | 123200 | 1380247350 | 26400 | 26400 | 26450 | 26400 | 169 |
| 426 | 20240321 | 123100 | 1375777800 | 26400 | 26450 | 26450 | 26400 | 46 |
| 427 | 20240321 | 123000 | 1374562000 | 26450 | 26400 | 26500 | 26400 | 28 |
| 428 | 20240321 | 122900 | 1373822300 | 26500 | 26500 | 26500 | 26400 | 135 |
| 429 | 20240321 | 122800 | 1370251450 | 26450 | 26400 | 26450 | 26400 | 166 |
| 430 | 20240321 | 122700 | 1365862000 | 26400 | 26500 | 26500 | 26400 | 306 |
| 431 | 20240321 | 122600 | 1357753500 | 26500 | 26400 | 26500 | 26400 | 63 |
| 432 | 20240321 | 122500 | 1356088050 | 26400 | 26400 | 26500 | 26400 | 706 |
| 433 | 20240321 | 122400 | 1337405400 | 26400 | 26400 | 26400 | 26400 | 41 |
| 434 | 20240321 | 122300 | 1336323000 | 26400 | 26350 | 26400 | 26350 | 71 |
| 435 | 20240321 | 122200 | 1334450600 | 26400 | 26400 | 26400 | 26350 | 40 |
| 436 | 20240321 | 122100 | 1333394800 | 26350 | 26400 | 26400 | 26350 | 172 |
| 437 | 20240321 | 122000 | 1328856950 | 26400 | 26400 | 26400 | 26400 | 49 |
| 438 | 20240321 | 121900 | 1327563350 | 26400 | 26350 | 26400 | 26300 | 40 |
| 439 | 20240321 | 121800 | 1326509900 | 26300 | 26300 | 26350 | 26300 | 75 |
| 440 | 20240321 | 121700 | 1324537100 | 26300 | 26350 | 26400 | 26300 | 327 |
| 441 | 20240321 | 121600 | 1315914200 | 26350 | 26350 | 26350 | 26350 | 34 |
| 442 | 20240321 | 121500 | 1315018300 | 26350 | 26300 | 26400 | 26300 | 42 |
| 443 | 20240321 | 121400 | 1313911950 | 26350 | 26300 | 26350 | 26300 | 197 |
| 444 | 20240321 | 121300 | 1308724850 | 26300 | 26300 | 26350 | 26300 | 16 |
| 445 | 20240321 | 121200 | 1308303550 | 26350 | 26350 | 26400 | 26300 | 84 |
| 446 | 20240321 | 121100 | 1306089450 | 26350 | 26400 | 26400 | 26350 | 65 |
| 447 | 20240321 | 121000 | 1304374150 | 26400 | 26300 | 26400 | 26300 | 594 |
| 448 | 20240321 | 120900 | 1288713350 | 26300 | 26300 | 26300 | 26300 | 52 |
| 449 | 20240321 | 120800 | 1287345750 | 26350 | 26300 | 26350 | 26300 | 49 |
| 450 | 20240321 | 120700 | 1286055450 | 26300 | 26300 | 26300 | 26300 | 22 |
| 451 | 20240321 | 120600 | 1285476850 | 26300 | 26300 | 26300 | 26300 | 230 |
| 452 | 20240321 | 120500 | 1279427850 | 26300 | 26250 | 26300 | 26250 | 32 |
| 453 | 20240321 | 120400 | 1278587650 | 26300 | 26250 | 26300 | 26250 | 31 |
| 454 | 20240321 | 120300 | 1277773150 | 26300 | 26300 | 26300 | 26250 | 183 |
| 455 | 20240321 | 120200 | 1272960350 | 26250 | 26250 | 26350 | 26250 | 163 |
| 456 | 20240321 | 120100 | 1268675350 | 26250 | 26300 | 26300 | 26250 | 48 |
| 457 | 20240321 | 120000 | 1267414300 | 26300 | 26250 | 26300 | 26250 | 22 |
| 458 | 20240321 | 115900 | 1266836750 | 26300 | 26250 | 26350 | 26250 | 128 |
| 459 | 20240321 | 115800 | 1263470950 | 26250 | 26300 | 26350 | 26250 | 140 |
| 460 | 20240321 | 115700 | 1259791150 | 26300 | 26400 | 26400 | 26300 | 27 |
| 461 | 20240321 | 115600 | 1259080950 | 26400 | 26250 | 26400 | 26250 | 174 |
| 462 | 20240321 | 115500 | 1254498550 | 26300 | 26300 | 26350 | 26250 | 107 |
| 463 | 20240321 | 115400 | 1251686000 | 26300 | 26250 | 26300 | 26250 | 24 |
| 464 | 20240321 | 115300 | 1251055050 | 26250 | 26300 | 26300 | 26250 | 46 |
| 465 | 20240321 | 115200 | 1249846200 | 26300 | 26300 | 26300 | 26300 | 133 |
| 466 | 20240321 | 115100 | 1246348300 | 26250 | 26300 | 26350 | 26250 | 97 |
| 467 | 20240321 | 115000 | 1243800800 | 26250 | 26300 | 26300 | 26250 | 41 |
| 468 | 20240321 | 114900 | 1242723500 | 26300 | 26250 | 26300 | 26250 | 15 |
| 469 | 20240321 | 114800 | 1242329450 | 26250 | 26300 | 26400 | 26200 | 2334 |
| 470 | 20240321 | 114700 | 1181124150 | 26250 | 26350 | 26350 | 26250 | 3609 |
| 471 | 20240321 | 114600 | 1086318850 | 26350 | 26350 | 26350 | 26350 | 8 |
| 472 | 20240321 | 114500 | 1086108050 | 26400 | 26350 | 26400 | 26350 | 45 |
| 473 | 20240321 | 114400 | 1084921650 | 26350 | 26350 | 26350 | 26350 | 173 |
| 474 | 20240321 | 114300 | 1080363100 | 26350 | 26350 | 26350 | 26350 | 74 |
| 475 | 20240321 | 114200 | 1078413200 | 26350 | 26400 | 26400 | 26350 | 4031 |
| 476 | 20240321 | 114100 | 972176450 | 26400 | 26400 | 26400 | 26400 | 34 |
| 477 | 20240321 | 114000 | 971278850 | 26400 | 26400 | 26400 | 26400 | 167 |
| 478 | 20240321 | 113900 | 966870050 | 26400 | 26400 | 26400 | 26400 | 102 |
| 479 | 20240321 | 113800 | 964177250 | 26400 | 26400 | 26450 | 26400 | 19 |
| 480 | 20240321 | 113700 | 963675550 | 26400 | 26400 | 26400 | 26350 | 140 |
| 481 | 20240321 | 113600 | 959979900 | 26400 | 26300 | 26400 | 26300 | 283 |
| 482 | 20240321 | 113500 | 952517150 | 26350 | 26350 | 26350 | 26300 | 205 |
| 483 | 20240321 | 113400 | 947124700 | 26350 | 26300 | 26350 | 26300 | 133 |
| 484 | 20240321 | 113300 | 943626650 | 26300 | 26350 | 26350 | 26300 | 161 |
| 485 | 20240321 | 113200 | 939385150 | 26350 | 26350 | 26350 | 26350 | 82 |
| 486 | 20240321 | 113100 | 937224450 | 26350 | 26300 | 26350 | 26300 | 51 |
| 487 | 20240321 | 113000 | 935882650 | 26300 | 26350 | 26400 | 26300 | 22 |
| 488 | 20240321 | 112900 | 935303000 | 26350 | 26350 | 26350 | 26300 | 202 |
| 489 | 20240321 | 112800 | 929980650 | 26350 | 26350 | 26350 | 26350 | 116 |
| 490 | 20240321 | 112700 | 926924050 | 26350 | 26350 | 26350 | 26350 | 36 |
| 491 | 20240321 | 112600 | 925975450 | 26350 | 26350 | 26350 | 26350 | 172 |
| 492 | 20240321 | 112500 | 921443250 | 26350 | 26350 | 26350 | 26350 | 36 |
| 493 | 20240321 | 112400 | 920494650 | 26350 | 26350 | 26350 | 26350 | 120 |
| 494 | 20240321 | 112300 | 917332650 | 26350 | 26400 | 26400 | 26350 | 87 |
| 495 | 20240321 | 112200 | 915040150 | 26350 | 26350 | 26400 | 26350 | 136 |
| 496 | 20240321 | 112100 | 911456500 | 26350 | 26350 | 26350 | 26350 | 24 |
| 497 | 20240321 | 112000 | 910824100 | 26350 | 26350 | 26400 | 26350 | 120 |
| 498 | 20240321 | 111900 | 907661850 | 26350 | 26350 | 26350 | 26350 | 11 |
| 499 | 20240321 | 111800 | 907372000 | 26350 | 26400 | 26550 | 26300 | 332 |
| 500 | 20240321 | 111700 | 898591350 | 26350 | 26350 | 26350 | 26350 | 123 |
| 501 | 20240321 | 111600 | 895350300 | 26350 | 26300 | 26350 | 26300 | 41 |
| 502 | 20240321 | 111500 | 894270250 | 26300 | 26350 | 26350 | 26300 | 127 |
| 503 | 20240321 | 111400 | 890929400 | 26350 | 26350 | 26350 | 26300 | 30 |
| 504 | 20240321 | 111300 | 890139350 | 26350 | 26300 | 26350 | 26300 | 205 |
| 505 | 20240321 | 111200 | 884746350 | 26350 | 26350 | 26350 | 26300 | 148 |
| 506 | 20240321 | 111100 | 880850250 | 26350 | 26400 | 26600 | 26350 | 672 |
| 507 | 20240321 | 111000 | 863050300 | 26350 | 26300 | 26350 | 26300 | 144 |
| 508 | 20240321 | 110900 | 859257550 | 26300 | 26250 | 26300 | 26250 | 111 |
| 509 | 20240321 | 110800 | 856338400 | 26250 | 26250 | 26300 | 26250 | 19 |
| 510 | 20240321 | 110700 | 855839350 | 26250 | 26300 | 26300 | 26250 | 128 |
| 511 | 20240321 | 110600 | 852478250 | 26300 | 26250 | 26300 | 26250 | 76 |
| 512 | 20240321 | 110500 | 850480850 | 26250 | 26300 | 26300 | 26250 | 82 |
| 513 | 20240321 | 110400 | 848327700 | 26250 | 26250 | 26300 | 26250 | 216 |
| 514 | 20240321 | 110300 | 842657450 | 26250 | 26250 | 26300 | 26250 | 26 |
| 515 | 20240321 | 110200 | 841974800 | 26250 | 26250 | 26250 | 26250 | 26 |
| 516 | 20240321 | 110100 | 841292300 | 26300 | 26300 | 26300 | 26300 | 83 |
| 517 | 20240321 | 110000 | 839109400 | 26300 | 26300 | 26350 | 26300 | 124 |
| 518 | 20240321 | 105900 | 835848100 | 26300 | 26300 | 26300 | 26300 | 144 |
| 519 | 20240321 | 105800 | 832060900 | 26300 | 26300 | 26500 | 26250 | 242 |
| 520 | 20240321 | 105700 | 825683550 | 26300 | 26300 | 26300 | 26300 | 160 |
| 521 | 20240321 | 105600 | 821475550 | 26300 | 26300 | 26350 | 26300 | 257 |
| 522 | 20240321 | 105500 | 814716400 | 26300 | 26300 | 26300 | 26300 | 206 |
| 523 | 20240321 | 105400 | 809298600 | 26300 | 26300 | 26300 | 26300 | 563 |
| 524 | 20240321 | 105300 | 794491700 | 26300 | 26400 | 26400 | 26300 | 3241 |
| 525 | 20240321 | 105200 | 709139350 | 26350 | 26350 | 26350 | 26350 | 94 |
| 526 | 20240321 | 105100 | 706662450 | 26400 | 26350 | 26400 | 26350 | 186 |
| 527 | 20240321 | 105000 | 701756350 | 26350 | 26350 | 26400 | 26350 | 385 |
| 528 | 20240321 | 104900 | 691610600 | 26350 | 26350 | 26400 | 26350 | 274 |
| 529 | 20240321 | 104800 | 684390300 | 26350 | 26350 | 26400 | 26350 | 83 |
| 530 | 20240321 | 104700 | 682203200 | 26350 | 26350 | 26350 | 26350 | 112 |
| 531 | 20240321 | 104600 | 679252000 | 26400 | 26400 | 26400 | 26350 | 165 |
| 532 | 20240321 | 104500 | 674897250 | 26400 | 26400 | 26400 | 26400 | 186 |
| 533 | 20240321 | 104400 | 669986850 | 26400 | 26400 | 26400 | 26400 | 68 |
| 534 | 20240321 | 104300 | 668191650 | 26400 | 26400 | 26400 | 26400 | 91 |
| 535 | 20240321 | 104200 | 665789250 | 26400 | 26400 | 26400 | 26400 | 255 |
| 536 | 20240321 | 104100 | 659057250 | 26400 | 26400 | 26400 | 26400 | 76 |
| 537 | 20240321 | 104000 | 657050850 | 26400 | 26450 | 26450 | 26400 | 93 |
| 538 | 20240321 | 103900 | 654594400 | 26450 | 26400 | 26450 | 26400 | 225 |
| 539 | 20240321 | 103800 | 648653950 | 26400 | 26400 | 26400 | 26400 | 287 |
| 540 | 20240321 | 103700 | 641077150 | 26400 | 26400 | 26400 | 26400 | 15 |
| 541 | 20240321 | 103600 | 640681150 | 26400 | 26400 | 26450 | 26400 | 34 |
| 542 | 20240321 | 103500 | 639783250 | 26400 | 26450 | 26450 | 26400 | 103 |
| 543 | 20240321 | 103400 | 637060000 | 26450 | 26450 | 26500 | 26450 | 164 |
| 544 | 20240321 | 103300 | 632722150 | 26450 | 26400 | 26450 | 26400 | 29 |
| 545 | 20240321 | 103200 | 631956000 | 26400 | 26400 | 26400 | 26400 | 28 |
| 546 | 20240321 | 103100 | 631216800 | 26450 | 26450 | 26450 | 26400 | 309 |
| 547 | 20240321 | 103000 | 623045350 | 26450 | 26450 | 26450 | 26450 | 33 |
| 548 | 20240321 | 102900 | 622172500 | 26500 | 26500 | 26500 | 26450 | 28 |
| 549 | 20240321 | 102800 | 621431800 | 26450 | 26450 | 26500 | 26450 | 60 |
| 550 | 20240321 | 102700 | 619844700 | 26500 | 26450 | 26500 | 26450 | 326 |
| 551 | 20240321 | 102600 | 611221500 | 26450 | 26500 | 26500 | 26450 | 92 |
| 552 | 20240321 | 102500 | 608785200 | 26450 | 26450 | 26450 | 26450 | 30 |
| 553 | 20240321 | 102400 | 607991700 | 26450 | 26450 | 26450 | 26450 | 31 |
| 554 | 20240321 | 102300 | 607171750 | 26450 | 26450 | 26550 | 26450 | 139 |
| 555 | 20240321 | 102200 | 603491200 | 26450 | 26500 | 26500 | 26450 | 12 |
| 556 | 20240321 | 102100 | 603173500 | 26500 | 26450 | 26500 | 26450 | 23 |
| 557 | 20240321 | 102000 | 602565000 | 26400 | 26450 | 26450 | 26400 | 272 |
| 558 | 20240321 | 101900 | 595376000 | 26450 | 26500 | 26500 | 26450 | 55 |
| 559 | 20240321 | 101800 | 593921150 | 26500 | 26450 | 26500 | 26450 | 27 |
| 560 | 20240321 | 101700 | 593206500 | 26450 | 26450 | 26450 | 26450 | 19 |
| 561 | 20240321 | 101600 | 592703950 | 26450 | 26450 | 26450 | 26450 | 168 |
| 562 | 20240321 | 101500 | 588260350 | 26500 | 26500 | 26500 | 26500 | 4 |
| 563 | 20240321 | 101400 | 588154350 | 26500 | 26500 | 26500 | 26450 | 393 |
| 564 | 20240321 | 101300 | 577746500 | 26500 | 26500 | 26550 | 26500 | 22 |
| 565 | 20240321 | 101200 | 577163100 | 26500 | 26500 | 26500 | 26450 | 228 |
| 566 | 20240321 | 101100 | 571124050 | 26400 | 26450 | 26450 | 26400 | 5 |
| 567 | 20240321 | 101000 | 570992000 | 26450 | 26400 | 26500 | 26400 | 34 |
| 568 | 20240321 | 100900 | 570092850 | 26500 | 26450 | 26500 | 26450 | 119 |
| 569 | 20240321 | 100800 | 566944300 | 26350 | 26450 | 26500 | 26350 | 2084 |
| 570 | 20240321 | 100700 | 511908500 | 26450 | 26500 | 26500 | 26450 | 17 |
| 571 | 20240321 | 100600 | 511458600 | 26500 | 26500 | 26500 | 26400 | 4008 |
| 572 | 20240321 | 100500 | 405492400 | 26500 | 26550 | 26550 | 26500 | 2 |
| 573 | 20240321 | 100400 | 405439350 | 26500 | 26500 | 26550 | 26500 | 70 |
| 574 | 20240321 | 100300 | 403584000 | 26500 | 26500 | 26550 | 26500 | 157 |
| 575 | 20240321 | 100200 | 399421500 | 26500 | 26500 | 26500 | 26500 | 5 |
| 576 | 20240321 | 100100 | 399289000 | 26500 | 26550 | 26550 | 26450 | 323 |
| 577 | 20240321 | 100000 | 390733400 | 26500 | 26500 | 26500 | 26450 | 117 |
| 578 | 20240321 | 095900 | 387635550 | 26500 | 26500 | 26500 | 26500 | 1 |
| 579 | 20240321 | 095800 | 387609050 | 26500 | 26450 | 26500 | 26450 | 160 |
| 580 | 20240321 | 095700 | 383369650 | 26500 | 26500 | 26500 | 26450 | 69 |
| 581 | 20240321 | 095600 | 381541700 | 26500 | 26550 | 26550 | 26500 | 38 |
| 582 | 20240321 | 095500 | 380534650 | 26550 | 26450 | 26550 | 26450 | 124 |
| 583 | 20240321 | 095400 | 377249400 | 26450 | 26500 | 26550 | 26450 | 19 |
| 584 | 20240321 | 095300 | 376746400 | 26500 | 26500 | 26500 | 26450 | 74 |
| 585 | 20240321 | 095200 | 374788850 | 26500 | 26550 | 26550 | 26500 | 4 |
| 586 | 20240321 | 095100 | 374682800 | 26500 | 26450 | 26550 | 26450 | 184 |
| 587 | 20240321 | 095000 | 369806950 | 26400 | 26450 | 26450 | 26400 | 181 |
| 588 | 20240321 | 094900 | 365019550 | 26450 | 26450 | 26450 | 26450 | 187 |
| 589 | 20240321 | 094800 | 360073400 | 26450 | 26450 | 26450 | 26450 | 121 |
| 590 | 20240321 | 094700 | 356872950 | 26450 | 26450 | 26450 | 26450 | 83 |
| 591 | 20240321 | 094600 | 354677600 | 26450 | 26450 | 26450 | 26400 | 137 |
| 592 | 20240321 | 094500 | 351054700 | 26400 | 26450 | 26450 | 26400 | 83 |
| 593 | 20240321 | 094400 | 348860050 | 26450 | 26450 | 26450 | 26450 | 450 |
| 594 | 20240321 | 094300 | 336957550 | 26500 | 26500 | 26500 | 26450 | 35 |
| 595 | 20240321 | 094200 | 336031650 | 26550 | 26500 | 26550 | 26450 | 18 |
| 596 | 20240321 | 094100 | 335554750 | 26450 | 26500 | 26500 | 26450 | 97 |
| 597 | 20240321 | 094000 | 332987650 | 26450 | 26450 | 26500 | 26450 | 156 |
| 598 | 20240321 | 093900 | 328860150 | 26450 | 26500 | 26500 | 26450 | 1338 |
| 599 | 20240321 | 093800 | 293464600 | 26500 | 26500 | 26500 | 26500 | 132 |
| 600 | 20240321 | 093700 | 289966600 | 26500 | 26600 | 26600 | 26500 | 399 |
| 601 | 20240321 | 093600 | 279391250 | 26550 | 26550 | 26550 | 26550 | 62 |
| 602 | 20240321 | 093500 | 277745150 | 26500 | 26550 | 26550 | 26500 | 155 |
| 603 | 20240321 | 093400 | 273630300 | 26600 | 26550 | 26600 | 26500 | 168 |
| 604 | 20240321 | 093300 | 269173150 | 26600 | 26600 | 26600 | 26600 | 66 |
| 605 | 20240321 | 093200 | 267417550 | 26550 | 26600 | 26600 | 26550 | 151 |
| 606 | 20240321 | 093100 | 263408350 | 26600 | 26600 | 26600 | 26600 | 192 |
| 607 | 20240321 | 093000 | 258301150 | 26500 | 26550 | 26550 | 26500 | 175 |
| 608 | 20240321 | 092900 | 253655950 | 26500 | 26550 | 26550 | 26500 | 29 |
| 609 | 20240321 | 092800 | 252887300 | 26500 | 26550 | 26600 | 26500 | 155 |
| 610 | 20240321 | 092700 | 248772350 | 26550 | 26550 | 26550 | 26550 | 9 |
| 611 | 20240321 | 092600 | 248533400 | 26550 | 26550 | 26550 | 26500 | 137 |
| 612 | 20240321 | 092500 | 244896400 | 26550 | 26600 | 26600 | 26500 | 180 |
| 613 | 20240321 | 092400 | 240116900 | 26500 | 26550 | 26550 | 26500 | 146 |
| 614 | 20240321 | 092300 | 236241700 | 26500 | 26600 | 26600 | 26500 | 2354 |
| 615 | 20240321 | 092200 | 173805150 | 26600 | 26600 | 26600 | 26600 | 102 |
| 616 | 20240321 | 092100 | 171091950 | 26650 | 26650 | 26650 | 26600 | 187 |
| 617 | 20240321 | 092000 | 166108600 | 26700 | 26700 | 26700 | 26650 | 25 |
| 618 | 20240321 | 091900 | 165441300 | 26650 | 26650 | 26750 | 26600 | 1004 |
| 619 | 20240321 | 091800 | 138621850 | 26650 | 26600 | 26650 | 26600 | 16 |
| 620 | 20240321 | 091700 | 138195500 | 26550 | 26600 | 26650 | 26550 | 297 |
| 621 | 20240321 | 091600 | 130304800 | 26550 | 26550 | 26550 | 26550 | 4 |
| 622 | 20240321 | 091500 | 130198600 | 26550 | 26550 | 26550 | 26550 | 69 |
| 623 | 20240321 | 091400 | 128366650 | 26600 | 26550 | 26600 | 26550 | 19 |
| 624 | 20240321 | 091300 | 127861950 | 26550 | 26600 | 26650 | 26550 | 361 |
| 625 | 20240321 | 091200 | 118272500 | 26600 | 26600 | 26600 | 26600 | 5 |
| 626 | 20240321 | 091100 | 118139500 | 26650 | 26650 | 26650 | 26650 | 61 |
| 627 | 20240321 | 091000 | 116513850 | 26750 | 26750 | 26750 | 26700 | 150 |
| 628 | 20240321 | 090900 | 112505200 | 26700 | 26550 | 26700 | 26550 | 64 |
| 629 | 20240321 | 090800 | 110801500 | 26550 | 26550 | 26550 | 26550 | 126 |
| 630 | 20240321 | 090700 | 107456200 | 26550 | 26700 | 26700 | 26550 | 136 |
| 631 | 20240321 | 090600 | 103842850 | 26700 | 26700 | 26750 | 26700 | 93 |
| 632 | 20240321 | 090500 | 101359600 | 26700 | 26600 | 26700 | 26550 | 351 |
| 633 | 20240321 | 090400 | 92020500 | 26600 | 26500 | 26700 | 26500 | 280 |
| 634 | 20240321 | 090300 | 84559750 | 26650 | 26550 | 26650 | 26550 | 117 |
| 635 | 20240321 | 090200 | 81452300 | 26600 | 26500 | 26600 | 26500 | 131 |
| 636 | 20240321 | 090100 | 77973950 | 26600 | 26600 | 26600 | 26500 | 2196 |
| 637 | 20240321 | 090000 | 19715000 | 26750 | 26600 | 26750 | 26600 | 741 |