30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 3 | 20240326 | 183100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240326 | 183000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240326 | 182900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240326 | 182800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240326 | 182700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240326 | 182600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240326 | 182500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240326 | 182400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240326 | 182300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240326 | 182200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240326 | 182100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240326 | 182000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240326 | 181900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240326 | 181800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240326 | 181700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240326 | 181600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240326 | 181500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240326 | 181400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240326 | 181300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240326 | 181200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240326 | 181100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240326 | 181000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240326 | 180900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240326 | 180800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240326 | 180700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240326 | 180600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240326 | 180500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240326 | 180400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240326 | 180300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240326 | 180200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 33 | 20240326 | 180100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240326 | 180000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240326 | 175900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240326 | 175800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240326 | 175700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240326 | 175600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240326 | 175500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240326 | 175400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240326 | 175300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240326 | 175200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240326 | 175100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240326 | 175000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240326 | 174900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240326 | 174800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240326 | 174700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240326 | 174600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240326 | 174500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240326 | 174400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240326 | 174300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240326 | 174200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240326 | 174100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240326 | 174000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240326 | 173900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240326 | 173800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240326 | 173700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240326 | 173600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240326 | 173500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240326 | 173400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240326 | 173300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240326 | 173200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 63 | 20240326 | 173100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240326 | 173000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240326 | 172900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240326 | 172800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240326 | 172700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240326 | 172600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240326 | 172500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240326 | 172400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240326 | 172300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240326 | 172200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240326 | 172100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240326 | 172000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240326 | 171900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240326 | 171800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240326 | 171700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240326 | 171600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240326 | 171500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240326 | 171400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240326 | 171300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240326 | 171200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240326 | 171100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240326 | 171000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240326 | 170900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240326 | 170800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240326 | 170700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240326 | 170600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240326 | 170500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240326 | 170400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240326 | 170300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240326 | 170200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 93 | 20240326 | 170100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240326 | 170000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240326 | 165900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240326 | 165800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240326 | 165700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240326 | 165600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240326 | 165500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240326 | 165400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240326 | 165300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240326 | 165200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240326 | 165100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240326 | 165000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240326 | 164900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240326 | 164800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240326 | 164700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240326 | 164600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240326 | 164500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240326 | 164400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240326 | 164300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240326 | 164200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240326 | 164100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240326 | 164000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240326 | 163900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240326 | 163800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240326 | 163700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240326 | 163600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240326 | 163500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240326 | 163400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240326 | 163300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240326 | 163200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 123 | 20240326 | 163100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240326 | 163000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240326 | 162900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240326 | 162800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240326 | 162700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240326 | 162600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240326 | 162500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240326 | 162400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240326 | 162300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240326 | 162200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240326 | 162100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240326 | 162000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240326 | 161900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240326 | 161800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240326 | 161700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240326 | 161600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240326 | 161500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240326 | 161400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240326 | 161300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240326 | 161200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240326 | 161100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240326 | 161000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240326 | 160900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240326 | 160800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240326 | 160700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240326 | 160600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240326 | 160500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240326 | 160400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240326 | 160300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240326 | 160200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 153 | 20240326 | 160100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240326 | 160000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240326 | 155900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240326 | 155800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240326 | 155700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240326 | 155600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240326 | 155500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240326 | 155400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240326 | 155300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240326 | 155200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240326 | 155100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240326 | 155000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240326 | 154900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240326 | 154800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240326 | 154700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240326 | 154600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240326 | 154500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240326 | 154400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240326 | 154300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240326 | 154200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240326 | 154100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240326 | 154000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240326 | 153900 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240326 | 153800 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240326 | 153700 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240326 | 153600 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240326 | 153500 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240326 | 153400 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240326 | 153300 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240326 | 153200 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 183 | 20240326 | 153100 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240326 | 153000 | 6886466450 | 26050 | 26050 | 26050 | 26050 | 7876 |
| 185 | 20240326 | 152900 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240326 | 152800 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240326 | 152700 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240326 | 152600 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240326 | 152500 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240326 | 152400 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240326 | 152300 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240326 | 152200 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240326 | 152100 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240326 | 152000 | 6681296650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240326 | 151900 | 6681296650 | 26050 | 26050 | 26150 | 26050 | 1078 |
| 196 | 20240326 | 151800 | 6653144500 | 26050 | 26100 | 26100 | 26050 | 149 |
| 197 | 20240326 | 151700 | 6649260550 | 26100 | 26100 | 26100 | 26050 | 78 |
| 198 | 20240326 | 151600 | 6647228450 | 26100 | 26050 | 26100 | 26050 | 479 |
| 199 | 20240326 | 151500 | 6634726950 | 26100 | 26050 | 26100 | 26050 | 11 |
| 200 | 20240326 | 151400 | 6634440300 | 26100 | 26000 | 26100 | 26000 | 4394 |
| 201 | 20240326 | 151300 | 6519958100 | 26050 | 26050 | 26100 | 26050 | 2039 |
| 202 | 20240326 | 151200 | 6466812950 | 26100 | 26050 | 26100 | 26050 | 506 |
| 203 | 20240326 | 151100 | 6453617600 | 26050 | 26050 | 26100 | 26050 | 190 |
| 204 | 20240326 | 151000 | 6448664150 | 26100 | 26050 | 26100 | 26050 | 105 |
| 205 | 20240326 | 150900 | 6445925000 | 26050 | 26100 | 26100 | 26050 | 177 |
| 206 | 20240326 | 150800 | 6441309300 | 26100 | 26050 | 26100 | 26050 | 79 |
| 207 | 20240326 | 150700 | 6439248100 | 26050 | 26050 | 26050 | 26050 | 73 |
| 208 | 20240326 | 150600 | 6437346450 | 26100 | 26100 | 26150 | 26100 | 1756 |
| 209 | 20240326 | 150500 | 6391514750 | 26150 | 26100 | 26150 | 26100 | 614 |
| 210 | 20240326 | 150400 | 6375462800 | 26100 | 26100 | 26150 | 26100 | 94 |
| 211 | 20240326 | 150300 | 6373005500 | 26100 | 26100 | 26150 | 26100 | 40 |
| 212 | 20240326 | 150200 | 6371960500 | 26100 | 26100 | 26200 | 26100 | 280 |
| 213 | 20240326 | 150100 | 6364640650 | 26200 | 26150 | 26200 | 26100 | 246 |
| 214 | 20240326 | 150000 | 6358212700 | 26100 | 26050 | 26100 | 26050 | 1509 |
| 215 | 20240326 | 145900 | 6318830700 | 26050 | 26050 | 26100 | 26050 | 154 |
| 216 | 20240326 | 145800 | 6314817000 | 26050 | 26050 | 26050 | 26050 | 1641 |
| 217 | 20240326 | 145700 | 6272068950 | 26050 | 26100 | 26100 | 26050 | 3216 |
| 218 | 20240326 | 145600 | 6188158100 | 26100 | 26150 | 26150 | 26100 | 156 |
| 219 | 20240326 | 145500 | 6184086450 | 26150 | 26200 | 26200 | 26100 | 1378 |
| 220 | 20240326 | 145400 | 6148051600 | 26200 | 26150 | 26200 | 26150 | 321 |
| 221 | 20240326 | 145300 | 6139643750 | 26200 | 26150 | 26200 | 26150 | 149 |
| 222 | 20240326 | 145200 | 6135742000 | 26200 | 26150 | 26200 | 26150 | 150 |
| 223 | 20240326 | 145100 | 6131815500 | 26150 | 26150 | 26200 | 26150 | 914 |
| 224 | 20240326 | 145000 | 6107877050 | 26200 | 26200 | 26200 | 26150 | 322 |
| 225 | 20240326 | 144900 | 6099442350 | 26150 | 26200 | 26200 | 26150 | 369 |
| 226 | 20240326 | 144800 | 6089789050 | 26200 | 26200 | 26200 | 26150 | 201 |
| 227 | 20240326 | 144700 | 6084529200 | 26200 | 26200 | 26200 | 26150 | 765 |
| 228 | 20240326 | 144600 | 6064488850 | 26200 | 26200 | 26200 | 26150 | 372 |
| 229 | 20240326 | 144500 | 6054744250 | 26200 | 26150 | 26200 | 26150 | 117 |
| 230 | 20240326 | 144400 | 6051684400 | 26150 | 26200 | 26200 | 26150 | 176 |
| 231 | 20240326 | 144300 | 6047075600 | 26150 | 26150 | 26200 | 26150 | 502 |
| 232 | 20240326 | 144200 | 6033929850 | 26200 | 26100 | 26200 | 26100 | 1471 |
| 233 | 20240326 | 144100 | 5995511900 | 26100 | 26150 | 26150 | 26100 | 916 |
| 234 | 20240326 | 144000 | 5971600400 | 26100 | 26200 | 26200 | 26100 | 599 |
| 235 | 20240326 | 143900 | 5955911600 | 26200 | 26150 | 26200 | 26150 | 876 |
| 236 | 20240326 | 143800 | 5932983700 | 26200 | 26150 | 26200 | 26150 | 3720 |
| 237 | 20240326 | 143700 | 5835549350 | 26200 | 26100 | 26250 | 26100 | 4924 |
| 238 | 20240326 | 143600 | 5706645750 | 26100 | 26050 | 26100 | 26050 | 608 |
| 239 | 20240326 | 143500 | 5690778350 | 26100 | 26050 | 26100 | 26050 | 206 |
| 240 | 20240326 | 143400 | 5685406700 | 26050 | 26050 | 26050 | 26050 | 676 |
| 241 | 20240326 | 143300 | 5667796900 | 26050 | 26000 | 26050 | 26000 | 267 |
| 242 | 20240326 | 143200 | 5660844300 | 26050 | 26050 | 26100 | 26050 | 3116 |
| 243 | 20240326 | 143100 | 5579671450 | 26000 | 26050 | 26050 | 26000 | 359 |
| 244 | 20240326 | 143000 | 5570327000 | 26000 | 26000 | 26100 | 26000 | 3882 |
| 245 | 20240326 | 142900 | 5469303750 | 26000 | 26050 | 26050 | 26000 | 111 |
| 246 | 20240326 | 142800 | 5466414000 | 26050 | 26050 | 26050 | 26000 | 1298 |
| 247 | 20240326 | 142700 | 5432664250 | 26000 | 26000 | 26000 | 26000 | 94 |
| 248 | 20240326 | 142600 | 5430220250 | 26100 | 26050 | 26100 | 26000 | 2172 |
| 249 | 20240326 | 142500 | 5373711800 | 26100 | 26100 | 26100 | 26050 | 684 |
| 250 | 20240326 | 142400 | 5355892950 | 26100 | 26050 | 26100 | 26050 | 162 |
| 251 | 20240326 | 142300 | 5351667650 | 26050 | 26000 | 26100 | 26000 | 1240 |
| 252 | 20240326 | 142200 | 5319394250 | 26000 | 26050 | 26050 | 26000 | 49 |
| 253 | 20240326 | 142100 | 5318118850 | 26000 | 26000 | 26050 | 26000 | 90 |
| 254 | 20240326 | 142000 | 5315778300 | 26000 | 26050 | 26050 | 26000 | 4075 |
| 255 | 20240326 | 141900 | 5209811550 | 26100 | 26100 | 26100 | 26050 | 318 |
| 256 | 20240326 | 141800 | 5201526200 | 26100 | 26050 | 26100 | 26050 | 414 |
| 257 | 20240326 | 141700 | 5190723200 | 26050 | 26050 | 26100 | 26050 | 127 |
| 258 | 20240326 | 141600 | 5187413600 | 26050 | 26050 | 26050 | 26050 | 795 |
| 259 | 20240326 | 141500 | 5166703850 | 26050 | 26050 | 26100 | 26050 | 231 |
| 260 | 20240326 | 141400 | 5160684900 | 26050 | 26100 | 26100 | 26050 | 48 |
| 261 | 20240326 | 141300 | 5159434200 | 26100 | 26050 | 26100 | 26050 | 214 |
| 262 | 20240326 | 141200 | 5153854250 | 26050 | 26100 | 26100 | 26050 | 116 |
| 263 | 20240326 | 141100 | 5150832350 | 26050 | 26100 | 26100 | 26050 | 28 |
| 264 | 20240326 | 141000 | 5150101600 | 26050 | 26050 | 26050 | 26050 | 525 |
| 265 | 20240326 | 140900 | 5136425350 | 26050 | 26100 | 26100 | 26050 | 779 |
| 266 | 20240326 | 140800 | 5116130250 | 26100 | 26150 | 26150 | 26050 | 1089 |
| 267 | 20240326 | 140700 | 5087704400 | 26100 | 26100 | 26100 | 26100 | 29 |
| 268 | 20240326 | 140600 | 5086947500 | 26100 | 26100 | 26150 | 26100 | 653 |
| 269 | 20240326 | 140500 | 5069902950 | 26100 | 26100 | 26150 | 26100 | 1332 |
| 270 | 20240326 | 140400 | 5035105150 | 26050 | 26100 | 26100 | 26050 | 1203 |
| 271 | 20240326 | 140300 | 5003706900 | 26050 | 26050 | 26050 | 26050 | 30 |
| 272 | 20240326 | 140200 | 5002925400 | 26050 | 26100 | 26100 | 26050 | 714 |
| 273 | 20240326 | 140100 | 4984323600 | 26100 | 26150 | 26150 | 26100 | 1880 |
| 274 | 20240326 | 140000 | 4935250050 | 26150 | 26150 | 26150 | 26150 | 3 |
| 275 | 20240326 | 135900 | 4935171600 | 26150 | 26100 | 26150 | 26100 | 98 |
| 276 | 20240326 | 135800 | 4932612550 | 26150 | 26100 | 26150 | 26100 | 152 |
| 277 | 20240326 | 135700 | 4928645300 | 26150 | 26150 | 26150 | 26100 | 280 |
| 278 | 20240326 | 135600 | 4921325800 | 26150 | 26150 | 26150 | 26100 | 288 |
| 279 | 20240326 | 135500 | 4913794650 | 26100 | 26150 | 26150 | 26100 | 697 |
| 280 | 20240326 | 135400 | 4895601600 | 26100 | 26150 | 26150 | 26100 | 609 |
| 281 | 20240326 | 135300 | 4879686350 | 26150 | 26150 | 26150 | 26150 | 331 |
| 282 | 20240326 | 135200 | 4871030700 | 26100 | 26150 | 26150 | 26100 | 57 |
| 283 | 20240326 | 135100 | 4869542950 | 26100 | 26150 | 26150 | 26100 | 4766 |
| 284 | 20240326 | 135000 | 4745148000 | 26150 | 26100 | 26150 | 26100 | 1184 |
| 285 | 20240326 | 134900 | 4714225500 | 26100 | 26050 | 26100 | 26050 | 652 |
| 286 | 20240326 | 134800 | 4697211100 | 26100 | 26100 | 26100 | 26050 | 848 |
| 287 | 20240326 | 134700 | 4675112400 | 26100 | 26100 | 26100 | 26100 | 386 |
| 288 | 20240326 | 134600 | 4665037800 | 26100 | 26100 | 26150 | 26100 | 196 |
| 289 | 20240326 | 134500 | 4659920900 | 26100 | 26100 | 26150 | 26100 | 149 |
| 290 | 20240326 | 134400 | 4656031950 | 26100 | 26150 | 26150 | 26100 | 986 |
| 291 | 20240326 | 134300 | 4630295450 | 26100 | 26150 | 26200 | 26100 | 308 |
| 292 | 20240326 | 134200 | 4622244050 | 26150 | 26200 | 26200 | 26150 | 811 |
| 293 | 20240326 | 134100 | 4601035100 | 26100 | 26150 | 26150 | 26100 | 668 |
| 294 | 20240326 | 134000 | 4583572400 | 26150 | 26200 | 26200 | 26150 | 321 |
| 295 | 20240326 | 133900 | 4575164150 | 26200 | 26150 | 26200 | 26150 | 330 |
| 296 | 20240326 | 133800 | 4566518200 | 26150 | 26200 | 26200 | 26150 | 3 |
| 297 | 20240326 | 133700 | 4566439700 | 26150 | 26200 | 26200 | 26150 | 96 |
| 298 | 20240326 | 133600 | 4563928000 | 26150 | 26150 | 26200 | 26150 | 47 |
| 299 | 20240326 | 133500 | 4562698450 | 26150 | 26150 | 26150 | 26150 | 9 |
| 300 | 20240326 | 133400 | 4562463100 | 26050 | 26150 | 26150 | 26050 | 670 |
| 301 | 20240326 | 133300 | 4544956400 | 26200 | 26150 | 26200 | 26150 | 150 |
| 302 | 20240326 | 133200 | 4541030650 | 26150 | 26150 | 26150 | 26150 | 3 |
| 303 | 20240326 | 133100 | 4540952200 | 26150 | 26200 | 26200 | 26150 | 29 |
| 304 | 20240326 | 133000 | 4540192500 | 26150 | 26150 | 26200 | 26150 | 77 |
| 305 | 20240326 | 132900 | 4538178900 | 26150 | 26150 | 26150 | 26150 | 416 |
| 306 | 20240326 | 132800 | 4527300500 | 26150 | 26050 | 26200 | 26050 | 628 |
| 307 | 20240326 | 132700 | 4510879500 | 26000 | 26100 | 26150 | 26000 | 3678 |
| 308 | 20240326 | 132600 | 4415067800 | 26100 | 26100 | 26150 | 26100 | 4516 |
| 309 | 20240326 | 132500 | 4297198350 | 26100 | 26100 | 26150 | 26100 | 267 |
| 310 | 20240326 | 132400 | 4290220300 | 26150 | 26150 | 26150 | 26150 | 49 |
| 311 | 20240326 | 132300 | 4288938950 | 26150 | 26100 | 26150 | 26100 | 74 |
| 312 | 20240326 | 132200 | 4287007500 | 26100 | 26100 | 26150 | 26100 | 224 |
| 313 | 20240326 | 132100 | 4281150000 | 26100 | 26150 | 26150 | 26100 | 746 |
| 314 | 20240326 | 132000 | 4261644550 | 26150 | 26150 | 26150 | 26150 | 719 |
| 315 | 20240326 | 131900 | 4242842700 | 26150 | 26150 | 26200 | 26150 | 121 |
| 316 | 20240326 | 131800 | 4239677250 | 26150 | 26150 | 26200 | 26150 | 61 |
| 317 | 20240326 | 131700 | 4238082050 | 26200 | 26150 | 26200 | 26150 | 513 |
| 318 | 20240326 | 131600 | 4224665800 | 26200 | 26150 | 26200 | 26150 | 311 |
| 319 | 20240326 | 131500 | 4216521100 | 26200 | 26200 | 26200 | 26150 | 29 |
| 320 | 20240326 | 131400 | 4215761400 | 26150 | 26150 | 26150 | 26150 | 600 |
| 321 | 20240326 | 131300 | 4200071400 | 26150 | 26200 | 26200 | 26150 | 638 |
| 322 | 20240326 | 131200 | 4183386400 | 26150 | 26200 | 26200 | 26150 | 360 |
| 323 | 20240326 | 131100 | 4173957900 | 26150 | 26200 | 26200 | 26150 | 67 |
| 324 | 20240326 | 131000 | 4172202600 | 26200 | 26150 | 26200 | 26150 | 95 |
| 325 | 20240326 | 130900 | 4169713700 | 26150 | 26200 | 26200 | 26150 | 81 |
| 326 | 20240326 | 130800 | 4167595050 | 26200 | 26150 | 26200 | 26150 | 408 |
| 327 | 20240326 | 130700 | 4156919400 | 26150 | 26150 | 26150 | 26100 | 446 |
| 328 | 20240326 | 130600 | 4145256550 | 26100 | 26200 | 26200 | 26100 | 3215 |
| 329 | 20240326 | 130500 | 4061183050 | 26150 | 26150 | 26150 | 26150 | 137 |
| 330 | 20240326 | 130400 | 4057600500 | 26200 | 26200 | 26200 | 26200 | 805 |
| 331 | 20240326 | 130300 | 4036509500 | 26200 | 26200 | 26250 | 26200 | 2898 |
| 332 | 20240326 | 130200 | 3960580000 | 26250 | 26250 | 26250 | 26200 | 197 |
| 333 | 20240326 | 130100 | 3955417250 | 26200 | 26200 | 26250 | 26200 | 6 |
| 334 | 20240326 | 130000 | 3955259900 | 26250 | 26200 | 26250 | 26200 | 110 |
| 335 | 20240326 | 125900 | 3952373850 | 26250 | 26250 | 26250 | 26200 | 3676 |
| 336 | 20240326 | 125800 | 3855909250 | 26250 | 26250 | 26250 | 26200 | 687 |
| 337 | 20240326 | 125700 | 3837880600 | 26200 | 26250 | 26250 | 26200 | 221 |
| 338 | 20240326 | 125600 | 3832088850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 339 | 20240326 | 125500 | 3832062650 | 26200 | 26200 | 26250 | 26200 | 103 |
| 340 | 20240326 | 125400 | 3829362500 | 26200 | 26200 | 26250 | 26200 | 465 |
| 341 | 20240326 | 125300 | 3817179450 | 26250 | 26250 | 26250 | 26250 | 36 |
| 342 | 20240326 | 125200 | 3816234450 | 26200 | 26200 | 26200 | 26200 | 614 |
| 343 | 20240326 | 125100 | 3800147650 | 26200 | 26250 | 26250 | 26200 | 146 |
| 344 | 20240326 | 125000 | 3796321100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 345 | 20240326 | 124900 | 3796321100 | 26200 | 26200 | 26200 | 26200 | 495 |
| 346 | 20240326 | 124800 | 3783352100 | 26250 | 26200 | 26250 | 26200 | 158 |
| 347 | 20240326 | 124700 | 3779211150 | 26200 | 26250 | 26250 | 26200 | 2 |
| 348 | 20240326 | 124600 | 3779158700 | 26200 | 26200 | 26250 | 26200 | 329 |
| 349 | 20240326 | 124500 | 3770537500 | 26250 | 26200 | 26250 | 26200 | 599 |
| 350 | 20240326 | 124400 | 3754843650 | 26200 | 26250 | 26250 | 26200 | 734 |
| 351 | 20240326 | 124300 | 3735579750 | 26200 | 26250 | 26250 | 26200 | 6 |
| 352 | 20240326 | 124200 | 3735422300 | 26250 | 26250 | 26250 | 26200 | 202 |
| 353 | 20240326 | 124100 | 3730128350 | 26200 | 26250 | 26250 | 26200 | 8 |
| 354 | 20240326 | 124000 | 3729918450 | 26200 | 26200 | 26250 | 26200 | 115 |
| 355 | 20240326 | 123900 | 3726904450 | 26250 | 26200 | 26250 | 26200 | 82 |
| 356 | 20240326 | 123800 | 3724754350 | 26200 | 26250 | 26250 | 26200 | 602 |
| 357 | 20240326 | 123700 | 3708981900 | 26250 | 26200 | 26250 | 26200 | 220 |
| 358 | 20240326 | 123600 | 3703213800 | 26200 | 26250 | 26250 | 26200 | 1262 |
| 359 | 20240326 | 123500 | 3670086350 | 26300 | 26300 | 26300 | 26300 | 47 |
| 360 | 20240326 | 123400 | 3668850250 | 26250 | 26250 | 26300 | 26250 | 41 |
| 361 | 20240326 | 123300 | 3667773950 | 26250 | 26250 | 26300 | 26250 | 97 |
| 362 | 20240326 | 123200 | 3665226400 | 26250 | 26250 | 26250 | 26250 | 83 |
| 363 | 20240326 | 123100 | 3663047650 | 26250 | 26300 | 26300 | 26250 | 673 |
| 364 | 20240326 | 123000 | 3645379900 | 26250 | 26250 | 26250 | 26250 | 73 |
| 365 | 20240326 | 122900 | 3643463650 | 26250 | 26250 | 26250 | 26250 | 416 |
| 366 | 20240326 | 122800 | 3632543650 | 26300 | 26250 | 26300 | 26250 | 128 |
| 367 | 20240326 | 122700 | 3629182350 | 26300 | 26250 | 26300 | 26250 | 539 |
| 368 | 20240326 | 122600 | 3615008200 | 26250 | 26250 | 26300 | 26250 | 108 |
| 369 | 20240326 | 122500 | 3612171800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 370 | 20240326 | 122400 | 3612171800 | 26250 | 26300 | 26300 | 26250 | 1198 |
| 371 | 20240326 | 122300 | 3580695950 | 26300 | 26250 | 26300 | 26250 | 320 |
| 372 | 20240326 | 122200 | 3572283450 | 26250 | 26300 | 26300 | 26250 | 28 |
| 373 | 20240326 | 122100 | 3571547150 | 26250 | 26300 | 26300 | 26250 | 19 |
| 374 | 20240326 | 122000 | 3571047600 | 26250 | 26300 | 26300 | 26250 | 230 |
| 375 | 20240326 | 121900 | 3564999850 | 26300 | 26250 | 26300 | 26250 | 359 |
| 376 | 20240326 | 121800 | 3555562150 | 26250 | 26250 | 26250 | 26250 | 5 |
| 377 | 20240326 | 121700 | 3555430900 | 26250 | 26200 | 26250 | 26200 | 789 |
| 378 | 20240326 | 121600 | 3534749800 | 26250 | 26200 | 26250 | 26200 | 74 |
| 379 | 20240326 | 121500 | 3532810850 | 26250 | 26250 | 26300 | 26250 | 1040 |
| 380 | 20240326 | 121400 | 3505509600 | 26250 | 26300 | 26300 | 26250 | 28 |
| 381 | 20240326 | 121300 | 3504774550 | 26300 | 26250 | 26300 | 26250 | 79 |
| 382 | 20240326 | 121200 | 3502697850 | 26250 | 26300 | 26300 | 26250 | 115 |
| 383 | 20240326 | 121100 | 3499677900 | 26300 | 26350 | 26350 | 26300 | 26 |
| 384 | 20240326 | 121000 | 3498993550 | 26300 | 26300 | 26300 | 26250 | 1080 |
| 385 | 20240326 | 120900 | 3470594350 | 26300 | 26300 | 26300 | 26300 | 1540 |
| 386 | 20240326 | 120800 | 3430092350 | 26350 | 26300 | 26350 | 26300 | 60 |
| 387 | 20240326 | 120700 | 3428512650 | 26350 | 26350 | 26350 | 26300 | 4 |
| 388 | 20240326 | 120600 | 3428407350 | 26350 | 26300 | 26350 | 26300 | 385 |
| 389 | 20240326 | 120500 | 3418262850 | 26300 | 26300 | 26300 | 26300 | 89 |
| 390 | 20240326 | 120400 | 3415922150 | 26300 | 26300 | 26300 | 26250 | 2805 |
| 391 | 20240326 | 120300 | 3342150800 | 26250 | 26300 | 26300 | 26250 | 611 |
| 392 | 20240326 | 120200 | 3326111800 | 26300 | 26300 | 26300 | 26300 | 244 |
| 393 | 20240326 | 120100 | 3319694600 | 26250 | 26250 | 26300 | 26250 | 78 |
| 394 | 20240326 | 120000 | 3317646850 | 26300 | 26250 | 26300 | 26250 | 13 |
| 395 | 20240326 | 115900 | 3317305550 | 26300 | 26250 | 26300 | 26250 | 28 |
| 396 | 20240326 | 115800 | 3316569200 | 26250 | 26300 | 26300 | 26250 | 181 |
| 397 | 20240326 | 115700 | 3311812400 | 26300 | 26300 | 26300 | 26250 | 57 |
| 398 | 20240326 | 115600 | 3310313400 | 26250 | 26300 | 26300 | 26250 | 1306 |
| 399 | 20240326 | 115500 | 3275965650 | 26300 | 26300 | 26350 | 26300 | 141 |
| 400 | 20240326 | 115400 | 3272256100 | 26300 | 26350 | 26350 | 26300 | 74 |
| 401 | 20240326 | 115300 | 3270309800 | 26350 | 26350 | 26350 | 26300 | 47 |
| 402 | 20240326 | 115200 | 3269071400 | 26300 | 26350 | 26350 | 26300 | 356 |
| 403 | 20240326 | 115100 | 3259705800 | 26350 | 26400 | 26400 | 26350 | 494 |
| 404 | 20240326 | 115000 | 3246688000 | 26400 | 26350 | 26400 | 26350 | 1403 |
| 405 | 20240326 | 114900 | 3209718400 | 26400 | 26350 | 26400 | 26350 | 620 |
| 406 | 20240326 | 114800 | 3193381350 | 26400 | 26350 | 26400 | 26350 | 27 |
| 407 | 20240326 | 114700 | 3192668600 | 26350 | 26350 | 26400 | 26300 | 125 |
| 408 | 20240326 | 114600 | 3189377300 | 26350 | 26350 | 26350 | 26350 | 1605 |
| 409 | 20240326 | 114500 | 3147085550 | 26350 | 26350 | 26350 | 26350 | 1034 |
| 410 | 20240326 | 114400 | 3119839650 | 26400 | 26350 | 26400 | 26350 | 102 |
| 411 | 20240326 | 114300 | 3117150650 | 26350 | 26350 | 26350 | 26350 | 610 |
| 412 | 20240326 | 114200 | 3101077150 | 26350 | 26350 | 26400 | 26300 | 858 |
| 413 | 20240326 | 114100 | 3078488900 | 26350 | 26350 | 26350 | 26350 | 993 |
| 414 | 20240326 | 114000 | 3052323350 | 26350 | 26350 | 26400 | 26350 | 140 |
| 415 | 20240326 | 113900 | 3048631000 | 26400 | 26400 | 26400 | 26400 | 2 |
| 416 | 20240326 | 113800 | 3048578200 | 26350 | 26450 | 26450 | 26350 | 1887 |
| 417 | 20240326 | 113700 | 2998792800 | 26450 | 26450 | 26450 | 26400 | 152 |
| 418 | 20240326 | 113600 | 2994776950 | 26450 | 26400 | 26450 | 26400 | 82 |
| 419 | 20240326 | 113500 | 2992610150 | 26450 | 26400 | 26450 | 26400 | 954 |
| 420 | 20240326 | 113400 | 2967408350 | 26450 | 26450 | 26450 | 26400 | 1772 |
| 421 | 20240326 | 113300 | 2920539100 | 26450 | 26350 | 26450 | 26350 | 1536 |
| 422 | 20240326 | 113200 | 2879976150 | 26400 | 26400 | 26400 | 26350 | 256 |
| 423 | 20240326 | 113100 | 2873224150 | 26400 | 26400 | 26400 | 26350 | 1198 |
| 424 | 20240326 | 113000 | 2841597000 | 26400 | 26250 | 26400 | 26250 | 9066 |
| 425 | 20240326 | 112900 | 2602963200 | 26300 | 26300 | 26300 | 26300 | 1 |
| 426 | 20240326 | 112800 | 2602936900 | 26250 | 26250 | 26300 | 26250 | 833 |
| 427 | 20240326 | 112700 | 2581059250 | 26300 | 26250 | 26300 | 26250 | 42 |
| 428 | 20240326 | 112600 | 2579955250 | 26300 | 26250 | 26300 | 26250 | 364 |
| 429 | 20240326 | 112500 | 2570385550 | 26300 | 26250 | 26300 | 26250 | 3 |
| 430 | 20240326 | 112400 | 2570306750 | 26250 | 26300 | 26300 | 26250 | 554 |
| 431 | 20240326 | 112300 | 2555761750 | 26300 | 26250 | 26300 | 26250 | 3 |
| 432 | 20240326 | 112200 | 2555682900 | 26250 | 26250 | 26300 | 26250 | 486 |
| 433 | 20240326 | 112100 | 2542910850 | 26250 | 26250 | 26250 | 26250 | 972 |
| 434 | 20240326 | 112000 | 2517395850 | 26250 | 26250 | 26300 | 26250 | 54 |
| 435 | 20240326 | 111900 | 2515977250 | 26300 | 26250 | 26300 | 26250 | 195 |
| 436 | 20240326 | 111800 | 2510857250 | 26250 | 26250 | 26250 | 26250 | 1569 |
| 437 | 20240326 | 111700 | 2469671000 | 26300 | 26300 | 26300 | 26250 | 313 |
| 438 | 20240326 | 111600 | 2461440700 | 26300 | 26300 | 26300 | 26250 | 469 |
| 439 | 20240326 | 111500 | 2449129300 | 26250 | 26250 | 26300 | 26250 | 123 |
| 440 | 20240326 | 111400 | 2445899250 | 26250 | 26250 | 26300 | 26250 | 4773 |
| 441 | 20240326 | 111300 | 2320579900 | 26200 | 26250 | 26250 | 26200 | 461 |
| 442 | 20240326 | 111200 | 2308478750 | 26250 | 26250 | 26250 | 26200 | 116 |
| 443 | 20240326 | 111100 | 2305437300 | 26250 | 26200 | 26250 | 26200 | 3 |
| 444 | 20240326 | 111000 | 2305358600 | 26250 | 26250 | 26250 | 26200 | 250 |
| 445 | 20240326 | 110900 | 2298804600 | 26250 | 26200 | 26250 | 26200 | 115 |
| 446 | 20240326 | 110800 | 2295789200 | 26200 | 26150 | 26300 | 26150 | 6675 |
| 447 | 20240326 | 110700 | 2120789650 | 26150 | 26150 | 26150 | 26100 | 268 |
| 448 | 20240326 | 110600 | 2113781800 | 26150 | 26150 | 26150 | 26150 | 156 |
| 449 | 20240326 | 110500 | 2109702400 | 26150 | 26100 | 26150 | 26100 | 109 |
| 450 | 20240326 | 110400 | 2106857000 | 26100 | 26150 | 26150 | 26100 | 119 |
| 451 | 20240326 | 110300 | 2103749800 | 26150 | 26150 | 26150 | 26100 | 7 |
| 452 | 20240326 | 110200 | 2103566900 | 26100 | 26100 | 26150 | 26100 | 529 |
| 453 | 20240326 | 110100 | 2089759000 | 26100 | 26050 | 26100 | 26050 | 398 |
| 454 | 20240326 | 110000 | 2079375850 | 26050 | 26050 | 26100 | 26050 | 5 |
| 455 | 20240326 | 105900 | 2079245500 | 26100 | 26100 | 26100 | 26100 | 70 |
| 456 | 20240326 | 105800 | 2077418500 | 26100 | 26050 | 26100 | 26050 | 770 |
| 457 | 20240326 | 105700 | 2057343400 | 26050 | 26050 | 26100 | 26050 | 28 |
| 458 | 20240326 | 105600 | 2056612750 | 26100 | 26100 | 26100 | 26100 | 3 |
| 459 | 20240326 | 105500 | 2056534450 | 26050 | 26100 | 26100 | 26050 | 43 |
| 460 | 20240326 | 105400 | 2055412900 | 26050 | 26100 | 26100 | 26050 | 352 |
| 461 | 20240326 | 105300 | 2046229250 | 26050 | 26100 | 26100 | 26050 | 29 |
| 462 | 20240326 | 105200 | 2045472450 | 26100 | 26100 | 26100 | 26100 | 3 |
| 463 | 20240326 | 105100 | 2045394150 | 26100 | 26050 | 26100 | 26050 | 333 |
| 464 | 20240326 | 105000 | 2036706350 | 26100 | 26100 | 26100 | 26050 | 270 |
| 465 | 20240326 | 104900 | 2029671450 | 26100 | 26100 | 26100 | 26100 | 302 |
| 466 | 20240326 | 104800 | 2021789250 | 26100 | 26100 | 26100 | 26100 | 344 |
| 467 | 20240326 | 104700 | 2012810850 | 26050 | 26050 | 26100 | 26050 | 103 |
| 468 | 20240326 | 104600 | 2010126200 | 26100 | 26050 | 26100 | 26050 | 29 |
| 469 | 20240326 | 104500 | 2009369350 | 26050 | 26050 | 26050 | 26050 | 2 |
| 470 | 20240326 | 104400 | 2009317250 | 26050 | 26100 | 26100 | 26050 | 1058 |
| 471 | 20240326 | 104300 | 1981703500 | 26050 | 26100 | 26100 | 26050 | 220 |
| 472 | 20240326 | 104200 | 1975971800 | 26100 | 26100 | 26100 | 26100 | 31 |
| 473 | 20240326 | 104100 | 1975162700 | 26050 | 26100 | 26100 | 26050 | 62 |
| 474 | 20240326 | 104000 | 1973547200 | 26100 | 26150 | 26150 | 26100 | 249 |
| 475 | 20240326 | 103900 | 1967048250 | 26150 | 26100 | 26150 | 26100 | 59 |
| 476 | 20240326 | 103800 | 1965507050 | 26100 | 26100 | 26100 | 26100 | 138 |
| 477 | 20240326 | 103700 | 1961905250 | 26150 | 26100 | 26150 | 26100 | 128 |
| 478 | 20240326 | 103600 | 1958563100 | 26100 | 26150 | 26150 | 26100 | 74 |
| 479 | 20240326 | 103500 | 1956631600 | 26100 | 26150 | 26150 | 26100 | 35 |
| 480 | 20240326 | 103400 | 1955716600 | 26100 | 26100 | 26100 | 26100 | 316 |
| 481 | 20240326 | 103300 | 1947469000 | 26100 | 26150 | 26150 | 26100 | 119 |
| 482 | 20240326 | 103200 | 1944360800 | 26100 | 26150 | 26150 | 26100 | 21 |
| 483 | 20240326 | 103100 | 1943812450 | 26150 | 26150 | 26150 | 26100 | 1381 |
| 484 | 20240326 | 103000 | 1907722500 | 26200 | 26200 | 26200 | 26150 | 658 |
| 485 | 20240326 | 102900 | 1890513900 | 26200 | 26200 | 26200 | 26150 | 1089 |
| 486 | 20240326 | 102800 | 1862036100 | 26200 | 26200 | 26200 | 26200 | 369 |
| 487 | 20240326 | 102700 | 1852368300 | 26200 | 26200 | 26200 | 26200 | 2 |
| 488 | 20240326 | 102600 | 1852315900 | 26150 | 26200 | 26200 | 26150 | 398 |
| 489 | 20240326 | 102500 | 1841892200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 490 | 20240326 | 102400 | 1841892200 | 26200 | 26200 | 26200 | 26200 | 31 |
| 491 | 20240326 | 102300 | 1841080000 | 26200 | 26150 | 26250 | 26150 | 4607 |
| 492 | 20240326 | 102200 | 1720511500 | 26150 | 26150 | 26150 | 26100 | 1817 |
| 493 | 20240326 | 102100 | 1673085500 | 26150 | 26100 | 26150 | 26100 | 75 |
| 494 | 20240326 | 102000 | 1671125850 | 26100 | 26100 | 26150 | 26100 | 1013 |
| 495 | 20240326 | 101900 | 1644686050 | 26150 | 26100 | 26150 | 26100 | 142 |
| 496 | 20240326 | 101800 | 1640978450 | 26150 | 26150 | 26150 | 26100 | 414 |
| 497 | 20240326 | 101700 | 1630155150 | 26150 | 26150 | 26150 | 26000 | 2241 |
| 498 | 20240326 | 101600 | 1571738750 | 26150 | 26100 | 26150 | 26050 | 1650 |
| 499 | 20240326 | 101500 | 1528665250 | 26050 | 26100 | 26100 | 26050 | 140 |
| 500 | 20240326 | 101400 | 1525014750 | 26100 | 26100 | 26100 | 26100 | 2 |
| 501 | 20240326 | 101300 | 1524962550 | 26100 | 26050 | 26100 | 26050 | 697 |
| 502 | 20240326 | 101200 | 1506780950 | 26050 | 26050 | 26050 | 26050 | 1445 |
| 503 | 20240326 | 101100 | 1469138700 | 26050 | 26100 | 26100 | 26050 | 98 |
| 504 | 20240326 | 101000 | 1466580950 | 26050 | 26100 | 26100 | 26050 | 28 |
| 505 | 20240326 | 100900 | 1465850200 | 26050 | 26100 | 26100 | 26050 | 7 |
| 506 | 20240326 | 100800 | 1465667600 | 26100 | 26050 | 26100 | 26050 | 406 |
| 507 | 20240326 | 100700 | 1455084500 | 26050 | 26050 | 26100 | 26050 | 62 |
| 508 | 20240326 | 100600 | 1453468600 | 26050 | 26100 | 26100 | 26050 | 461 |
| 509 | 20240326 | 100500 | 1441437600 | 26100 | 26100 | 26100 | 26100 | 153 |
| 510 | 20240326 | 100400 | 1437444300 | 26050 | 26100 | 26100 | 26050 | 96 |
| 511 | 20240326 | 100300 | 1434942200 | 26050 | 26100 | 26100 | 26050 | 4 |
| 512 | 20240326 | 100200 | 1434837950 | 26100 | 26150 | 26150 | 26100 | 741 |
| 513 | 20240326 | 100100 | 1415496500 | 26100 | 26100 | 26150 | 26100 | 1075 |
| 514 | 20240326 | 100000 | 1387438950 | 26150 | 26150 | 26150 | 26100 | 70 |
| 515 | 20240326 | 095900 | 1385610950 | 26100 | 26100 | 26150 | 26050 | 4582 |
| 516 | 20240326 | 095800 | 1266168750 | 26050 | 26100 | 26100 | 26050 | 587 |
| 517 | 20240326 | 095700 | 1250876600 | 26050 | 26100 | 26100 | 26050 | 160 |
| 518 | 20240326 | 095600 | 1246704100 | 26100 | 26100 | 26100 | 26050 | 76 |
| 519 | 20240326 | 095500 | 1244721600 | 26100 | 26100 | 26100 | 26100 | 49 |
| 520 | 20240326 | 095400 | 1243442700 | 26050 | 26100 | 26100 | 26050 | 91 |
| 521 | 20240326 | 095300 | 1241071350 | 26100 | 26050 | 26100 | 26050 | 538 |
| 522 | 20240326 | 095200 | 1227029650 | 26050 | 26050 | 26100 | 26000 | 3280 |
| 523 | 20240326 | 095100 | 1141588450 | 26050 | 26100 | 26100 | 26000 | 3837 |
| 524 | 20240326 | 095000 | 1041662050 | 26100 | 26050 | 26100 | 26050 | 1781 |
| 525 | 20240326 | 094900 | 995252950 | 26000 | 26050 | 26050 | 26000 | 63 |
| 526 | 20240326 | 094800 | 993611900 | 26000 | 26050 | 26100 | 25950 | 2791 |
| 527 | 20240326 | 094700 | 920997650 | 26100 | 26100 | 26100 | 26050 | 306 |
| 528 | 20240326 | 094600 | 913025100 | 26100 | 26100 | 26100 | 26000 | 568 |
| 529 | 20240326 | 094500 | 898239350 | 26050 | 26100 | 26100 | 26050 | 343 |
| 530 | 20240326 | 094400 | 889303350 | 26050 | 26050 | 26100 | 26050 | 89 |
| 531 | 20240326 | 094300 | 886982700 | 26050 | 26050 | 26100 | 26050 | 467 |
| 532 | 20240326 | 094200 | 874814350 | 26100 | 26100 | 26100 | 26050 | 192 |
| 533 | 20240326 | 094100 | 869805200 | 26100 | 26100 | 26100 | 26100 | 23 |
| 534 | 20240326 | 094000 | 869204900 | 26050 | 26050 | 26100 | 26050 | 249 |
| 535 | 20240326 | 093900 | 862717150 | 26100 | 26000 | 26100 | 25950 | 162 |
| 536 | 20240326 | 093800 | 858500400 | 26050 | 26050 | 26100 | 26050 | 198 |
| 537 | 20240326 | 093700 | 853341150 | 26050 | 26100 | 26100 | 26050 | 306 |
| 538 | 20240326 | 093600 | 845358050 | 26150 | 26100 | 26150 | 26100 | 184 |
| 539 | 20240326 | 093500 | 840554800 | 26100 | 26100 | 26150 | 26000 | 3433 |
| 540 | 20240326 | 093400 | 751115150 | 26100 | 26100 | 26150 | 26100 | 255 |
| 541 | 20240326 | 093300 | 744448850 | 26100 | 26100 | 26150 | 26100 | 523 |
| 542 | 20240326 | 093200 | 730796350 | 26150 | 26150 | 26150 | 26100 | 56 |
| 543 | 20240326 | 093100 | 729332700 | 26150 | 26100 | 26150 | 26100 | 32 |
| 544 | 20240326 | 093000 | 728496250 | 26150 | 26200 | 26200 | 26100 | 912 |
| 545 | 20240326 | 092900 | 704649300 | 26200 | 26150 | 26200 | 26150 | 239 |
| 546 | 20240326 | 092800 | 698398450 | 26200 | 26150 | 26200 | 26150 | 55 |
| 547 | 20240326 | 092700 | 696958100 | 26150 | 26150 | 26200 | 26150 | 98 |
| 548 | 20240326 | 092600 | 694394500 | 26200 | 26150 | 26200 | 26150 | 113 |
| 549 | 20240326 | 092500 | 691438200 | 26150 | 26150 | 26200 | 26150 | 225 |
| 550 | 20240326 | 092400 | 685553650 | 26200 | 26150 | 26200 | 26150 | 788 |
| 551 | 20240326 | 092300 | 664918100 | 26200 | 26150 | 26200 | 26150 | 968 |
| 552 | 20240326 | 092200 | 639604100 | 26150 | 26100 | 26250 | 26100 | 4515 |
| 553 | 20240326 | 092100 | 521433650 | 26100 | 26100 | 26150 | 26100 | 480 |
| 554 | 20240326 | 092000 | 508904800 | 26150 | 26150 | 26150 | 26050 | 1859 |
| 555 | 20240326 | 091900 | 460412500 | 26100 | 26100 | 26150 | 26100 | 249 |
| 556 | 20240326 | 091800 | 453912750 | 26100 | 26150 | 26150 | 26100 | 242 |
| 557 | 20240326 | 091700 | 447589450 | 26150 | 26200 | 26200 | 26150 | 793 |
| 558 | 20240326 | 091600 | 426843950 | 26200 | 26150 | 26200 | 26150 | 2674 |
| 559 | 20240326 | 091500 | 356791550 | 26150 | 26150 | 26200 | 26150 | 269 |
| 560 | 20240326 | 091400 | 349749600 | 26150 | 26200 | 26200 | 26150 | 474 |
| 561 | 20240326 | 091300 | 337339400 | 26200 | 26150 | 26200 | 25950 | 2761 |
| 562 | 20240326 | 091200 | 265275150 | 26050 | 26100 | 26150 | 26050 | 174 |
| 563 | 20240326 | 091100 | 260734050 | 26100 | 26150 | 26150 | 26050 | 695 |
| 564 | 20240326 | 091000 | 242612450 | 26150 | 26100 | 26150 | 26100 | 939 |
| 565 | 20240326 | 090900 | 218104400 | 26100 | 26050 | 26150 | 26050 | 2404 |
| 566 | 20240326 | 090800 | 155358500 | 26050 | 26050 | 26100 | 26050 | 252 |
| 567 | 20240326 | 090700 | 148792850 | 26050 | 26050 | 26100 | 26050 | 360 |
| 568 | 20240326 | 090600 | 139410000 | 26100 | 26050 | 26100 | 26050 | 896 |
| 569 | 20240326 | 090500 | 116060900 | 26050 | 26000 | 26050 | 26000 | 1209 |
| 570 | 20240326 | 090400 | 84582050 | 26050 | 26050 | 26050 | 26000 | 192 |
| 571 | 20240326 | 090300 | 79580950 | 26050 | 26000 | 26050 | 26000 | 290 |
| 572 | 20240326 | 090200 | 72032150 | 26050 | 26050 | 26050 | 26000 | 304 |
| 573 | 20240326 | 090100 | 64117800 | 26050 | 26000 | 26050 | 26000 | 143 |
| 574 | 20240326 | 090000 | 60399750 | 26000 | 25900 | 26000 | 25900 | 2329 |