32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 3 | 20240329 | 190700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240329 | 190600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240329 | 190500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240329 | 190400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240329 | 190300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240329 | 190200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240329 | 190100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240329 | 190000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240329 | 185900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240329 | 185800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240329 | 185700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240329 | 185600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240329 | 185500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240329 | 185400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240329 | 185300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240329 | 185200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240329 | 185100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240329 | 185000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240329 | 184900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240329 | 184800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240329 | 184700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240329 | 184600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240329 | 184500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240329 | 184400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240329 | 184300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240329 | 184200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240329 | 184100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240329 | 184000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240329 | 183900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240329 | 183800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 33 | 20240329 | 183700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240329 | 183600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240329 | 183500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240329 | 183400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240329 | 183300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240329 | 183200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240329 | 183100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240329 | 183000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240329 | 182900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240329 | 182800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240329 | 182700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240329 | 182600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240329 | 182500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240329 | 182400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240329 | 182300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240329 | 182200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240329 | 182100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240329 | 182000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240329 | 181900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240329 | 181800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240329 | 181700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240329 | 181600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240329 | 181500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240329 | 181400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240329 | 181300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240329 | 181200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240329 | 181100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240329 | 181000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240329 | 180900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240329 | 180800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 63 | 20240329 | 180700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240329 | 180600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240329 | 180500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240329 | 180400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240329 | 180300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240329 | 180200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240329 | 180100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240329 | 180000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240329 | 175900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240329 | 175800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240329 | 175700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240329 | 175600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240329 | 175500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240329 | 175400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240329 | 175300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240329 | 175200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240329 | 175100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240329 | 175000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240329 | 174900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240329 | 174800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240329 | 174700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240329 | 174600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240329 | 174500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240329 | 174400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240329 | 174300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240329 | 174200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240329 | 174100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240329 | 174000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240329 | 173900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240329 | 173800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 93 | 20240329 | 173700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240329 | 173600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240329 | 173500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240329 | 173400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240329 | 173300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240329 | 173200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240329 | 173100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240329 | 173000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240329 | 172900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240329 | 172800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240329 | 172700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240329 | 172600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240329 | 172500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240329 | 172400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240329 | 172300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240329 | 172200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240329 | 172100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240329 | 172000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240329 | 171900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240329 | 171800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240329 | 171700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240329 | 171600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240329 | 171500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240329 | 171400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240329 | 171300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240329 | 171200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240329 | 171100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240329 | 171000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240329 | 170900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240329 | 170800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 123 | 20240329 | 170700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240329 | 170600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240329 | 170500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240329 | 170400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240329 | 170300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240329 | 170200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240329 | 170100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240329 | 170000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240329 | 165900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240329 | 165800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240329 | 165700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240329 | 165600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240329 | 165500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240329 | 165400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240329 | 165300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240329 | 165200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240329 | 165100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240329 | 165000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240329 | 164900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240329 | 164800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240329 | 164700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240329 | 164600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240329 | 164500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240329 | 164400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240329 | 164300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240329 | 164200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240329 | 164100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240329 | 164000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240329 | 163900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240329 | 163800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 153 | 20240329 | 163700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240329 | 163600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240329 | 163500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240329 | 163400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240329 | 163300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240329 | 163200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240329 | 163100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240329 | 163000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240329 | 162900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240329 | 162800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240329 | 162700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240329 | 162600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240329 | 162500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240329 | 162400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240329 | 162300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240329 | 162200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240329 | 162100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240329 | 162000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240329 | 161900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240329 | 161800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240329 | 161700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240329 | 161600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240329 | 161500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240329 | 161400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240329 | 161300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240329 | 161200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240329 | 161100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240329 | 161000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240329 | 160900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240329 | 160800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 183 | 20240329 | 160700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240329 | 160600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240329 | 160500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240329 | 160400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240329 | 160300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240329 | 160200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240329 | 160100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240329 | 160000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240329 | 155900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240329 | 155800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240329 | 155700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240329 | 155600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240329 | 155500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240329 | 155400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240329 | 155300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240329 | 155200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240329 | 155100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240329 | 155000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240329 | 154900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240329 | 154800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240329 | 154700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240329 | 154600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240329 | 154500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240329 | 154400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240329 | 154300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240329 | 154200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240329 | 154100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240329 | 154000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240329 | 153900 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240329 | 153800 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 213 | 20240329 | 153700 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240329 | 153600 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240329 | 153500 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240329 | 153400 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240329 | 153300 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240329 | 153200 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240329 | 153100 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240329 | 153000 | 4519083450 | 26000 | 26000 | 26000 | 26000 | 2487 |
| 221 | 20240329 | 152900 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240329 | 152800 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240329 | 152700 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240329 | 152600 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240329 | 152500 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240329 | 152400 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20240329 | 152300 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240329 | 152200 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240329 | 152100 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240329 | 152000 | 4454421450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240329 | 151900 | 4454421450 | 26150 | 26000 | 26150 | 25950 | 526 |
| 232 | 20240329 | 151800 | 4440753300 | 26000 | 26200 | 26200 | 26000 | 1466 |
| 233 | 20240329 | 151700 | 4402577500 | 26200 | 26200 | 26200 | 26200 | 917 |
| 234 | 20240329 | 151600 | 4378552100 | 26200 | 26150 | 26200 | 26150 | 908 |
| 235 | 20240329 | 151500 | 4354798300 | 26150 | 26150 | 26150 | 26150 | 584 |
| 236 | 20240329 | 151400 | 4339526700 | 26100 | 26100 | 26150 | 26050 | 1133 |
| 237 | 20240329 | 151300 | 4309958500 | 26100 | 26100 | 26100 | 26050 | 68 |
| 238 | 20240329 | 151200 | 4308184700 | 26100 | 26100 | 26100 | 26100 | 45 |
| 239 | 20240329 | 151100 | 4307010200 | 26100 | 26050 | 26100 | 26000 | 116 |
| 240 | 20240329 | 151000 | 4303985600 | 26050 | 26050 | 26100 | 26050 | 247 |
| 241 | 20240329 | 150900 | 4297543950 | 26050 | 26100 | 26100 | 26050 | 114 |
| 242 | 20240329 | 150800 | 4294571500 | 26100 | 25950 | 26100 | 25950 | 1862 |
| 243 | 20240329 | 150700 | 4246050350 | 26000 | 26000 | 26000 | 25950 | 172 |
| 244 | 20240329 | 150600 | 4241579600 | 25950 | 25950 | 26050 | 25950 | 1100 |
| 245 | 20240329 | 150500 | 4213009650 | 25950 | 26000 | 26000 | 25900 | 3127 |
| 246 | 20240329 | 150400 | 4131869000 | 26000 | 26000 | 26000 | 25950 | 313 |
| 247 | 20240329 | 150300 | 4123736400 | 25950 | 26050 | 26050 | 25950 | 3083 |
| 248 | 20240329 | 150200 | 4043686550 | 26050 | 26000 | 26050 | 25950 | 488 |
| 249 | 20240329 | 150100 | 4030996200 | 26000 | 26000 | 26000 | 25950 | 628 |
| 250 | 20240329 | 150000 | 4014668700 | 26000 | 26050 | 26050 | 25950 | 3127 |
| 251 | 20240329 | 145900 | 3933430550 | 26000 | 26050 | 26050 | 26000 | 278 |
| 252 | 20240329 | 145800 | 3926196350 | 26050 | 26050 | 26050 | 26000 | 99 |
| 253 | 20240329 | 145700 | 3923619900 | 26050 | 26000 | 26050 | 26000 | 205 |
| 254 | 20240329 | 145600 | 3918282150 | 26050 | 26000 | 26050 | 26000 | 101 |
| 255 | 20240329 | 145500 | 3915652850 | 26050 | 26000 | 26050 | 26000 | 131 |
| 256 | 20240329 | 145400 | 3912240400 | 26050 | 26050 | 26050 | 26050 | 362 |
| 257 | 20240329 | 145300 | 3902810300 | 26050 | 26050 | 26050 | 26050 | 153 |
| 258 | 20240329 | 145200 | 3898824650 | 26050 | 26000 | 26050 | 26000 | 132 |
| 259 | 20240329 | 145100 | 3895390150 | 26000 | 26000 | 26050 | 26000 | 99 |
| 260 | 20240329 | 145000 | 3892813850 | 26050 | 26050 | 26050 | 26000 | 304 |
| 261 | 20240329 | 144900 | 3884907400 | 26050 | 26000 | 26050 | 26000 | 71 |
| 262 | 20240329 | 144800 | 3883058950 | 26050 | 26050 | 26050 | 26000 | 83 |
| 263 | 20240329 | 144700 | 3880898750 | 26000 | 26050 | 26050 | 26000 | 120 |
| 264 | 20240329 | 144600 | 3877774300 | 26000 | 26050 | 26050 | 26000 | 668 |
| 265 | 20240329 | 144500 | 3860404000 | 26000 | 26000 | 26050 | 25950 | 2685 |
| 266 | 20240329 | 144400 | 3790595000 | 26050 | 26050 | 26050 | 26000 | 500 |
| 267 | 20240329 | 144300 | 3777572900 | 26050 | 26050 | 26050 | 26050 | 81 |
| 268 | 20240329 | 144200 | 3775462850 | 26050 | 26050 | 26050 | 26000 | 94 |
| 269 | 20240329 | 144100 | 3773015300 | 26050 | 26050 | 26050 | 26000 | 296 |
| 270 | 20240329 | 144000 | 3765314000 | 26100 | 26050 | 26100 | 26050 | 614 |
| 271 | 20240329 | 143900 | 3749309250 | 26050 | 26050 | 26100 | 26050 | 388 |
| 272 | 20240329 | 143800 | 3739199650 | 26050 | 26100 | 26100 | 26000 | 1423 |
| 273 | 20240329 | 143700 | 3702147400 | 26150 | 26100 | 26150 | 26050 | 547 |
| 274 | 20240329 | 143600 | 3687869850 | 26100 | 26100 | 26100 | 26050 | 192 |
| 275 | 20240329 | 143500 | 3682860200 | 26100 | 26100 | 26100 | 26100 | 190 |
| 276 | 20240329 | 143400 | 3677901200 | 26100 | 26100 | 26100 | 26100 | 43 |
| 277 | 20240329 | 143300 | 3676778900 | 26100 | 26050 | 26100 | 26050 | 140 |
| 278 | 20240329 | 143200 | 3673129050 | 26050 | 26100 | 26100 | 26050 | 57 |
| 279 | 20240329 | 143100 | 3671643400 | 26000 | 25950 | 26000 | 25950 | 642 |
| 280 | 20240329 | 143000 | 3654956400 | 26000 | 26100 | 26100 | 25950 | 4580 |
| 281 | 20240329 | 142900 | 3536009450 | 26100 | 26050 | 26100 | 26000 | 382 |
| 282 | 20240329 | 142800 | 3526049400 | 26050 | 26100 | 26100 | 26050 | 243 |
| 283 | 20240329 | 142700 | 3519713000 | 26100 | 26100 | 26100 | 26050 | 121 |
| 284 | 20240329 | 142600 | 3516554950 | 26100 | 26100 | 26100 | 26050 | 135 |
| 285 | 20240329 | 142500 | 3513033150 | 26050 | 26050 | 26050 | 26000 | 249 |
| 286 | 20240329 | 142400 | 3506549850 | 26050 | 26150 | 26150 | 25950 | 8975 |
| 287 | 20240329 | 142300 | 3273102450 | 26050 | 26150 | 26150 | 26050 | 143 |
| 288 | 20240329 | 142200 | 3269372850 | 26150 | 26150 | 26150 | 26050 | 586 |
| 289 | 20240329 | 142100 | 3254079600 | 26150 | 26200 | 26200 | 26150 | 87 |
| 290 | 20240329 | 142000 | 3251804300 | 26150 | 26200 | 26200 | 26050 | 745 |
| 291 | 20240329 | 141900 | 3232363850 | 26200 | 26150 | 26200 | 26150 | 51 |
| 292 | 20240329 | 141800 | 3231027900 | 26150 | 26100 | 26150 | 26100 | 109 |
| 293 | 20240329 | 141700 | 3228178650 | 26100 | 26150 | 26150 | 26100 | 498 |
| 294 | 20240329 | 141600 | 3215174250 | 26200 | 26150 | 26200 | 26150 | 265 |
| 295 | 20240329 | 141500 | 3208240000 | 26150 | 26150 | 26150 | 26150 | 131 |
| 296 | 20240329 | 141400 | 3204814350 | 26150 | 26100 | 26150 | 26050 | 1930 |
| 297 | 20240329 | 141300 | 3154405000 | 26100 | 26100 | 26150 | 26100 | 263 |
| 298 | 20240329 | 141200 | 3147539700 | 26150 | 26150 | 26150 | 26150 | 20 |
| 299 | 20240329 | 141100 | 3147016700 | 26100 | 26100 | 26150 | 26100 | 1140 |
| 300 | 20240329 | 141000 | 3117237700 | 26100 | 26100 | 26100 | 26100 | 212 |
| 301 | 20240329 | 140900 | 3111704500 | 26150 | 26150 | 26150 | 26150 | 22 |
| 302 | 20240329 | 140800 | 3111129200 | 26150 | 26150 | 26150 | 26100 | 365 |
| 303 | 20240329 | 140700 | 3101594450 | 26150 | 26100 | 26150 | 26050 | 471 |
| 304 | 20240329 | 140600 | 3089314350 | 26100 | 26100 | 26150 | 26100 | 367 |
| 305 | 20240329 | 140500 | 3079727350 | 26100 | 26050 | 26150 | 26050 | 905 |
| 306 | 20240329 | 140400 | 3056107550 | 26100 | 26100 | 26100 | 26100 | 7 |
| 307 | 20240329 | 140300 | 3055924850 | 26050 | 26100 | 26100 | 26050 | 223 |
| 308 | 20240329 | 140200 | 3050112450 | 26050 | 26100 | 26150 | 26000 | 8031 |
| 309 | 20240329 | 140100 | 2840865850 | 26100 | 26150 | 26150 | 26100 | 2900 |
| 310 | 20240329 | 140000 | 2765030950 | 26200 | 26200 | 26200 | 26200 | 121 |
| 311 | 20240329 | 135900 | 2761860750 | 26200 | 26200 | 26200 | 26200 | 62 |
| 312 | 20240329 | 135800 | 2760236350 | 26200 | 26250 | 26250 | 26200 | 85 |
| 313 | 20240329 | 135700 | 2758008800 | 26200 | 26200 | 26200 | 26200 | 85 |
| 314 | 20240329 | 135600 | 2755781800 | 26200 | 26200 | 26200 | 26200 | 230 |
| 315 | 20240329 | 135500 | 2749755800 | 26200 | 26200 | 26200 | 26200 | 32 |
| 316 | 20240329 | 135400 | 2748917400 | 26200 | 26250 | 26250 | 26200 | 32 |
| 317 | 20240329 | 135300 | 2748078950 | 26250 | 26200 | 26250 | 26200 | 84 |
| 318 | 20240329 | 135200 | 2745875450 | 26200 | 26250 | 26250 | 26200 | 26 |
| 319 | 20240329 | 135100 | 2745194150 | 26250 | 26200 | 26250 | 26200 | 56 |
| 320 | 20240329 | 135000 | 2743726850 | 26200 | 26200 | 26200 | 26150 | 368 |
| 321 | 20240329 | 134900 | 2734098800 | 26200 | 26200 | 26200 | 26200 | 348 |
| 322 | 20240329 | 134800 | 2724981200 | 26200 | 26200 | 26200 | 26150 | 57 |
| 323 | 20240329 | 134700 | 2723489350 | 26200 | 26150 | 26200 | 26150 | 252 |
| 324 | 20240329 | 134600 | 2716897050 | 26200 | 26200 | 26200 | 26200 | 35 |
| 325 | 20240329 | 134500 | 2715980050 | 26200 | 26200 | 26200 | 26150 | 537 |
| 326 | 20240329 | 134400 | 2701911150 | 26200 | 26200 | 26200 | 26150 | 1744 |
| 327 | 20240329 | 134300 | 2656304350 | 26200 | 26200 | 26250 | 26200 | 2222 |
| 328 | 20240329 | 134200 | 2598087900 | 26250 | 26250 | 26250 | 26250 | 104 |
| 329 | 20240329 | 134100 | 2595357900 | 26300 | 26250 | 26300 | 26250 | 22 |
| 330 | 20240329 | 134000 | 2594780350 | 26250 | 26250 | 26250 | 26200 | 65 |
| 331 | 20240329 | 133900 | 2593075750 | 26250 | 26300 | 26300 | 26250 | 32 |
| 332 | 20240329 | 133800 | 2592235700 | 26300 | 26300 | 26300 | 26300 | 2 |
| 333 | 20240329 | 133700 | 2592183100 | 26250 | 26300 | 26300 | 26250 | 31 |
| 334 | 20240329 | 133600 | 2591369250 | 26250 | 26250 | 26250 | 26250 | 54 |
| 335 | 20240329 | 133500 | 2589951750 | 26250 | 26250 | 26300 | 26250 | 94 |
| 336 | 20240329 | 133400 | 2587484200 | 26250 | 26250 | 26250 | 26250 | 60 |
| 337 | 20240329 | 133300 | 2585909200 | 26250 | 26300 | 26300 | 26250 | 41 |
| 338 | 20240329 | 133200 | 2584832450 | 26300 | 26250 | 26300 | 26250 | 97 |
| 339 | 20240329 | 133100 | 2582286150 | 26250 | 26250 | 26250 | 26250 | 143 |
| 340 | 20240329 | 133000 | 2578532400 | 26200 | 26200 | 26200 | 26200 | 2776 |
| 341 | 20240329 | 132900 | 2505801200 | 26200 | 26250 | 26250 | 26200 | 43 |
| 342 | 20240329 | 132800 | 2504674000 | 26250 | 26250 | 26250 | 26250 | 44 |
| 343 | 20240329 | 132700 | 2503519000 | 26250 | 26250 | 26250 | 26250 | 56 |
| 344 | 20240329 | 132600 | 2502049000 | 26250 | 26250 | 26250 | 26250 | 92 |
| 345 | 20240329 | 132500 | 2499634000 | 26250 | 26250 | 26250 | 26250 | 68 |
| 346 | 20240329 | 132400 | 2497849000 | 26250 | 26250 | 26250 | 26250 | 70 |
| 347 | 20240329 | 132300 | 2496011500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 348 | 20240329 | 132200 | 2496011500 | 26250 | 26250 | 26250 | 26250 | 48 |
| 349 | 20240329 | 132100 | 2494751500 | 26250 | 26250 | 26250 | 26250 | 56 |
| 350 | 20240329 | 132000 | 2493281500 | 26250 | 26250 | 26250 | 26250 | 32 |
| 351 | 20240329 | 131900 | 2492441500 | 26250 | 26250 | 26250 | 26250 | 22 |
| 352 | 20240329 | 131800 | 2491864000 | 26250 | 26250 | 26250 | 26250 | 239 |
| 353 | 20240329 | 131700 | 2485590250 | 26300 | 26250 | 26300 | 26250 | 53 |
| 354 | 20240329 | 131600 | 2484198950 | 26250 | 26300 | 26300 | 26250 | 33 |
| 355 | 20240329 | 131500 | 2483332650 | 26300 | 26300 | 26300 | 26300 | 1 |
| 356 | 20240329 | 131400 | 2483306350 | 26250 | 26250 | 26250 | 26250 | 588 |
| 357 | 20240329 | 131300 | 2467871350 | 26250 | 26250 | 26300 | 26250 | 52 |
| 358 | 20240329 | 131200 | 2466505350 | 26250 | 26250 | 26250 | 26250 | 22 |
| 359 | 20240329 | 131100 | 2465927850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 360 | 20240329 | 131000 | 2465927850 | 26250 | 26250 | 26300 | 26250 | 379 |
| 361 | 20240329 | 130900 | 2455978500 | 26300 | 26300 | 26300 | 26300 | 52 |
| 362 | 20240329 | 130800 | 2454610900 | 26300 | 26300 | 26300 | 26300 | 53 |
| 363 | 20240329 | 130700 | 2453217000 | 26250 | 26250 | 26250 | 26250 | 47 |
| 364 | 20240329 | 130600 | 2451983250 | 26300 | 26300 | 26300 | 26300 | 20 |
| 365 | 20240329 | 130500 | 2451457250 | 26300 | 26300 | 26300 | 26250 | 44 |
| 366 | 20240329 | 130400 | 2450301650 | 26300 | 26300 | 26300 | 26300 | 1037 |
| 367 | 20240329 | 130300 | 2423028550 | 26300 | 26300 | 26300 | 26300 | 39 |
| 368 | 20240329 | 130200 | 2422002850 | 26350 | 26300 | 26350 | 26300 | 85 |
| 369 | 20240329 | 130100 | 2419767300 | 26300 | 26300 | 26300 | 26300 | 50 |
| 370 | 20240329 | 130000 | 2418452300 | 26300 | 26300 | 26350 | 26300 | 60 |
| 371 | 20240329 | 125900 | 2416874250 | 26300 | 26300 | 26300 | 26250 | 214 |
| 372 | 20240329 | 125800 | 2411247200 | 26300 | 26300 | 26300 | 26300 | 1 |
| 373 | 20240329 | 125700 | 2411220900 | 26300 | 26350 | 26350 | 26300 | 67 |
| 374 | 20240329 | 125600 | 2409457050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 375 | 20240329 | 125500 | 2409457050 | 26300 | 26300 | 26300 | 26300 | 227 |
| 376 | 20240329 | 125400 | 2403486950 | 26300 | 26350 | 26350 | 26300 | 85 |
| 377 | 20240329 | 125300 | 2401248950 | 26300 | 26300 | 26300 | 26300 | 23 |
| 378 | 20240329 | 125200 | 2400644050 | 26300 | 26250 | 26300 | 26250 | 56 |
| 379 | 20240329 | 125100 | 2399172800 | 26300 | 26300 | 26300 | 26300 | 9 |
| 380 | 20240329 | 125000 | 2398936100 | 26300 | 26250 | 26300 | 26250 | 111 |
| 381 | 20240329 | 124900 | 2396019400 | 26300 | 26300 | 26300 | 26300 | 24 |
| 382 | 20240329 | 124800 | 2395388200 | 26300 | 26250 | 26300 | 26250 | 100 |
| 383 | 20240329 | 124700 | 2392761450 | 26250 | 26300 | 26300 | 26250 | 11 |
| 384 | 20240329 | 124600 | 2392472650 | 26250 | 26250 | 26300 | 26250 | 87 |
| 385 | 20240329 | 124500 | 2390187850 | 26300 | 26300 | 26300 | 26300 | 201 |
| 386 | 20240329 | 124400 | 2384901550 | 26250 | 26300 | 26300 | 26250 | 23 |
| 387 | 20240329 | 124300 | 2384297750 | 26300 | 26300 | 26300 | 26300 | 122 |
| 388 | 20240329 | 124200 | 2381089150 | 26300 | 26250 | 26300 | 26250 | 160 |
| 389 | 20240329 | 124100 | 2376887100 | 26250 | 26250 | 26250 | 26250 | 114 |
| 390 | 20240329 | 124000 | 2373894600 | 26250 | 26250 | 26250 | 26250 | 60 |
| 391 | 20240329 | 123900 | 2372319600 | 26300 | 26250 | 26300 | 26250 | 102 |
| 392 | 20240329 | 123800 | 2369638550 | 26250 | 26250 | 26250 | 26250 | 12 |
| 393 | 20240329 | 123700 | 2369323550 | 26300 | 26300 | 26300 | 26300 | 34 |
| 394 | 20240329 | 123600 | 2368429350 | 26300 | 26300 | 26300 | 26250 | 106 |
| 395 | 20240329 | 123500 | 2365643100 | 26300 | 26250 | 26300 | 26250 | 99 |
| 396 | 20240329 | 123400 | 2363041050 | 26300 | 26300 | 26300 | 26300 | 48 |
| 397 | 20240329 | 123300 | 2361778650 | 26250 | 26250 | 26250 | 26250 | 66 |
| 398 | 20240329 | 123200 | 2360046150 | 26250 | 26250 | 26250 | 26250 | 57 |
| 399 | 20240329 | 123100 | 2358549900 | 26250 | 26300 | 26300 | 26250 | 429 |
| 400 | 20240329 | 123000 | 2347268750 | 26300 | 26250 | 26300 | 26250 | 21 |
| 401 | 20240329 | 122900 | 2346717450 | 26250 | 26200 | 26250 | 26200 | 36 |
| 402 | 20240329 | 122800 | 2345773950 | 26200 | 26300 | 26300 | 26200 | 42 |
| 403 | 20240329 | 122700 | 2344673450 | 26200 | 26350 | 26350 | 26150 | 9169 |
| 404 | 20240329 | 122600 | 2103941600 | 26400 | 26350 | 26400 | 26350 | 27 |
| 405 | 20240329 | 122500 | 2103229950 | 26350 | 26400 | 26400 | 26350 | 74 |
| 406 | 20240329 | 122400 | 2101278250 | 26400 | 26400 | 26400 | 26400 | 1 |
| 407 | 20240329 | 122300 | 2101251850 | 26350 | 26450 | 26450 | 26350 | 182 |
| 408 | 20240329 | 122200 | 2096454650 | 26450 | 26400 | 26450 | 26400 | 27 |
| 409 | 20240329 | 122100 | 2095741750 | 26400 | 26400 | 26400 | 26400 | 72 |
| 410 | 20240329 | 122000 | 2093840950 | 26400 | 26350 | 26400 | 26350 | 415 |
| 411 | 20240329 | 121900 | 2082886500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 412 | 20240329 | 121800 | 2082860100 | 26400 | 26350 | 26400 | 26350 | 104 |
| 413 | 20240329 | 121700 | 2080116250 | 26350 | 26350 | 26350 | 26350 | 57 |
| 414 | 20240329 | 121600 | 2078614300 | 26350 | 26350 | 26350 | 26350 | 53 |
| 415 | 20240329 | 121500 | 2077217750 | 26400 | 26400 | 26400 | 26400 | 50 |
| 416 | 20240329 | 121400 | 2075897750 | 26400 | 26350 | 26400 | 26350 | 82 |
| 417 | 20240329 | 121300 | 2073736950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 418 | 20240329 | 121200 | 2073736950 | 26350 | 26350 | 26350 | 26350 | 31 |
| 419 | 20240329 | 121100 | 2072920100 | 26350 | 26350 | 26350 | 26350 | 61 |
| 420 | 20240329 | 121000 | 2071312750 | 26350 | 26350 | 26400 | 26350 | 178 |
| 421 | 20240329 | 120900 | 2066622100 | 26350 | 26350 | 26350 | 26350 | 512 |
| 422 | 20240329 | 120800 | 2053130900 | 26350 | 26450 | 26450 | 26350 | 51 |
| 423 | 20240329 | 120700 | 2051785150 | 26400 | 26450 | 26450 | 26400 | 29 |
| 424 | 20240329 | 120600 | 2051019500 | 26400 | 26400 | 26400 | 26400 | 300 |
| 425 | 20240329 | 120500 | 2043099500 | 26400 | 26350 | 26400 | 26350 | 97 |
| 426 | 20240329 | 120400 | 2040540900 | 26350 | 26350 | 26350 | 26350 | 193 |
| 427 | 20240329 | 120300 | 2035455350 | 26350 | 26300 | 26350 | 26250 | 420 |
| 428 | 20240329 | 120200 | 2024410750 | 26300 | 26300 | 26300 | 26300 | 201 |
| 429 | 20240329 | 120100 | 2019124450 | 26300 | 26300 | 26300 | 26300 | 55 |
| 430 | 20240329 | 120000 | 2017677950 | 26300 | 26300 | 26300 | 26300 | 79 |
| 431 | 20240329 | 115900 | 2015600250 | 26350 | 26250 | 26350 | 26250 | 111 |
| 432 | 20240329 | 115800 | 2012683700 | 26300 | 26300 | 26300 | 26300 | 9 |
| 433 | 20240329 | 115700 | 2012447000 | 26300 | 26300 | 26300 | 26300 | 26 |
| 434 | 20240329 | 115600 | 2011763200 | 26300 | 26250 | 26300 | 26250 | 68 |
| 435 | 20240329 | 115500 | 2009975200 | 26300 | 26300 | 26300 | 26300 | 88 |
| 436 | 20240329 | 115400 | 2007660800 | 26300 | 26300 | 26300 | 26300 | 56 |
| 437 | 20240329 | 115300 | 2006188000 | 26300 | 26300 | 26300 | 26300 | 10 |
| 438 | 20240329 | 115200 | 2005925000 | 26300 | 26250 | 26300 | 26250 | 98 |
| 439 | 20240329 | 115100 | 2003349800 | 26250 | 26250 | 26300 | 26250 | 4098 |
| 440 | 20240329 | 115000 | 1895777250 | 26300 | 26300 | 26300 | 26300 | 76 |
| 441 | 20240329 | 114900 | 1893778450 | 26300 | 26300 | 26300 | 26250 | 275 |
| 442 | 20240329 | 114800 | 1886559450 | 26300 | 26350 | 26350 | 26300 | 3810 |
| 443 | 20240329 | 114700 | 1786354700 | 26350 | 26300 | 26350 | 26300 | 460 |
| 444 | 20240329 | 114600 | 1774234000 | 26350 | 26350 | 26350 | 26300 | 135 |
| 445 | 20240329 | 114500 | 1770677150 | 26350 | 26350 | 26350 | 26300 | 38 |
| 446 | 20240329 | 114400 | 1769677400 | 26350 | 26300 | 26350 | 26300 | 1381 |
| 447 | 20240329 | 114300 | 1733357000 | 26350 | 26300 | 26350 | 26300 | 23 |
| 448 | 20240329 | 114200 | 1732751600 | 26350 | 26350 | 26350 | 26350 | 465 |
| 449 | 20240329 | 114100 | 1720498850 | 26350 | 26350 | 26350 | 26350 | 4 |
| 450 | 20240329 | 114000 | 1720393450 | 26350 | 26400 | 26400 | 26350 | 63 |
| 451 | 20240329 | 113900 | 1718732250 | 26400 | 26450 | 26450 | 26400 | 327 |
| 452 | 20240329 | 113800 | 1710084600 | 26400 | 26400 | 26400 | 26400 | 134 |
| 453 | 20240329 | 113700 | 1706547000 | 26400 | 26400 | 26400 | 26350 | 27 |
| 454 | 20240329 | 113600 | 1705835300 | 26350 | 26350 | 26350 | 26350 | 78 |
| 455 | 20240329 | 113500 | 1703780000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 456 | 20240329 | 113400 | 1703648250 | 26350 | 26350 | 26350 | 26350 | 54 |
| 457 | 20240329 | 113300 | 1702225350 | 26350 | 26400 | 26400 | 26350 | 2512 |
| 458 | 20240329 | 113200 | 1636025000 | 26400 | 26400 | 26450 | 26400 | 34 |
| 459 | 20240329 | 113100 | 1635126300 | 26400 | 26400 | 26400 | 26400 | 70 |
| 460 | 20240329 | 113000 | 1633278300 | 26400 | 26400 | 26400 | 26400 | 70 |
| 461 | 20240329 | 112900 | 1631430300 | 26400 | 26400 | 26400 | 26350 | 122 |
| 462 | 20240329 | 112800 | 1628209900 | 26400 | 26400 | 26400 | 26400 | 2 |
| 463 | 20240329 | 112700 | 1628157100 | 26400 | 26400 | 26400 | 26350 | 121 |
| 464 | 20240329 | 112600 | 1624963700 | 26400 | 26350 | 26400 | 26350 | 73 |
| 465 | 20240329 | 112500 | 1623036950 | 26350 | 26400 | 26400 | 26350 | 370 |
| 466 | 20240329 | 112400 | 1613277400 | 26400 | 26400 | 26400 | 26400 | 494 |
| 467 | 20240329 | 112300 | 1600235800 | 26400 | 26350 | 26400 | 26350 | 60 |
| 468 | 20240329 | 112200 | 1598653350 | 26400 | 26350 | 26400 | 26350 | 13 |
| 469 | 20240329 | 112100 | 1598310700 | 26350 | 26400 | 26400 | 26350 | 34 |
| 470 | 20240329 | 112000 | 1597414400 | 26400 | 26350 | 26400 | 26350 | 23 |
| 471 | 20240329 | 111900 | 1596808300 | 26350 | 26400 | 26400 | 26350 | 96 |
| 472 | 20240329 | 111800 | 1594276150 | 26350 | 26350 | 26350 | 26350 | 33 |
| 473 | 20240329 | 111700 | 1593406600 | 26400 | 26400 | 26400 | 26400 | 293 |
| 474 | 20240329 | 111600 | 1585671400 | 26450 | 26400 | 26450 | 26400 | 8 |
| 475 | 20240329 | 111500 | 1585459950 | 26400 | 26400 | 26400 | 26350 | 265 |
| 476 | 20240329 | 111400 | 1578465250 | 26400 | 26350 | 26400 | 26350 | 69 |
| 477 | 20240329 | 111300 | 1576647050 | 26350 | 26350 | 26350 | 26350 | 25 |
| 478 | 20240329 | 111200 | 1575988300 | 26350 | 26400 | 26400 | 26350 | 18 |
| 479 | 20240329 | 111100 | 1575513500 | 26400 | 26400 | 26400 | 26350 | 74 |
| 480 | 20240329 | 111000 | 1573561600 | 26350 | 26400 | 26400 | 26350 | 73 |
| 481 | 20240329 | 110900 | 1571637150 | 26400 | 26400 | 26400 | 26400 | 9 |
| 482 | 20240329 | 110800 | 1571399550 | 26400 | 26350 | 26400 | 26350 | 83 |
| 483 | 20240329 | 110700 | 1569212300 | 26350 | 26400 | 26400 | 26350 | 39 |
| 484 | 20240329 | 110600 | 1568184250 | 26400 | 26400 | 26450 | 26400 | 153 |
| 485 | 20240329 | 110500 | 1564144950 | 26400 | 26400 | 26400 | 26400 | 215 |
| 486 | 20240329 | 110400 | 1558468950 | 26400 | 26400 | 26400 | 26400 | 31 |
| 487 | 20240329 | 110300 | 1557650550 | 26400 | 26400 | 26450 | 26400 | 133 |
| 488 | 20240329 | 110200 | 1554135850 | 26450 | 26400 | 26450 | 26400 | 186 |
| 489 | 20240329 | 110100 | 1549220350 | 26450 | 26450 | 26450 | 26450 | 2 |
| 490 | 20240329 | 110000 | 1549167450 | 26400 | 26450 | 26450 | 26400 | 59 |
| 491 | 20240329 | 105900 | 1547609750 | 26400 | 26400 | 26400 | 26400 | 57 |
| 492 | 20240329 | 105800 | 1546104950 | 26400 | 26450 | 26450 | 26400 | 49 |
| 493 | 20240329 | 105700 | 1544810400 | 26450 | 26450 | 26450 | 26400 | 7 |
| 494 | 20240329 | 105600 | 1544625300 | 26400 | 26400 | 26400 | 26400 | 31 |
| 495 | 20240329 | 105500 | 1543806900 | 26400 | 26400 | 26400 | 26400 | 75 |
| 496 | 20240329 | 105400 | 1541826900 | 26400 | 26400 | 26400 | 26400 | 4 |
| 497 | 20240329 | 105300 | 1541721300 | 26400 | 26400 | 26400 | 26400 | 205 |
| 498 | 20240329 | 105200 | 1536309300 | 26350 | 26350 | 26400 | 26350 | 195 |
| 499 | 20240329 | 105100 | 1531164200 | 26350 | 26400 | 26400 | 26350 | 220 |
| 500 | 20240329 | 105000 | 1525357700 | 26400 | 26400 | 26400 | 26400 | 41 |
| 501 | 20240329 | 104900 | 1524275300 | 26400 | 26350 | 26400 | 26350 | 99 |
| 502 | 20240329 | 104800 | 1521661900 | 26350 | 26350 | 26350 | 26350 | 80 |
| 503 | 20240329 | 104700 | 1519553900 | 26350 | 26350 | 26350 | 26350 | 134 |
| 504 | 20240329 | 104600 | 1516023000 | 26350 | 26350 | 26350 | 26350 | 13 |
| 505 | 20240329 | 104500 | 1515680450 | 26350 | 26350 | 26400 | 26350 | 42 |
| 506 | 20240329 | 104400 | 1514573650 | 26350 | 26350 | 26350 | 26350 | 405 |
| 507 | 20240329 | 104300 | 1503901900 | 26350 | 26350 | 26400 | 26350 | 46 |
| 508 | 20240329 | 104200 | 1502687750 | 26350 | 26350 | 26400 | 26350 | 664 |
| 509 | 20240329 | 104100 | 1485186150 | 26350 | 26400 | 26400 | 26350 | 57 |
| 510 | 20240329 | 104000 | 1483683650 | 26350 | 26350 | 26400 | 26350 | 297 |
| 511 | 20240329 | 103900 | 1475846250 | 26350 | 26400 | 26400 | 26350 | 23 |
| 512 | 20240329 | 103800 | 1475239650 | 26400 | 26400 | 26450 | 26350 | 877 |
| 513 | 20240329 | 103700 | 1452098750 | 26400 | 26450 | 26450 | 26400 | 232 |
| 514 | 20240329 | 103600 | 1445973700 | 26450 | 26450 | 26450 | 26400 | 478 |
| 515 | 20240329 | 103500 | 1433352500 | 26450 | 26400 | 26450 | 26400 | 12 |
| 516 | 20240329 | 103400 | 1433035650 | 26450 | 26450 | 26450 | 26450 | 17 |
| 517 | 20240329 | 103300 | 1432586000 | 26400 | 26450 | 26450 | 26400 | 85 |
| 518 | 20240329 | 103200 | 1430341000 | 26400 | 26400 | 26450 | 26400 | 169 |
| 519 | 20240329 | 103100 | 1425879350 | 26400 | 26450 | 26450 | 26400 | 218 |
| 520 | 20240329 | 103000 | 1420122900 | 26450 | 26400 | 26450 | 26400 | 35 |
| 521 | 20240329 | 102900 | 1419198700 | 26450 | 26400 | 26450 | 26400 | 101 |
| 522 | 20240329 | 102800 | 1416531600 | 26400 | 26400 | 26450 | 26400 | 104 |
| 523 | 20240329 | 102700 | 1413785850 | 26450 | 26400 | 26450 | 26400 | 407 |
| 524 | 20240329 | 102600 | 1403040850 | 26450 | 26450 | 26450 | 26400 | 206 |
| 525 | 20240329 | 102500 | 1397598450 | 26450 | 26450 | 26450 | 26400 | 414 |
| 526 | 20240329 | 102400 | 1386663450 | 26400 | 26450 | 26500 | 26400 | 883 |
| 527 | 20240329 | 102300 | 1363310400 | 26500 | 26500 | 26500 | 26450 | 101 |
| 528 | 20240329 | 102200 | 1360638600 | 26450 | 26500 | 26500 | 26450 | 206 |
| 529 | 20240329 | 102100 | 1355188400 | 26500 | 26450 | 26500 | 26450 | 177 |
| 530 | 20240329 | 102000 | 1350506550 | 26500 | 26500 | 26500 | 26450 | 122 |
| 531 | 20240329 | 101900 | 1347279450 | 26500 | 26450 | 26500 | 26450 | 148 |
| 532 | 20240329 | 101800 | 1343364600 | 26500 | 26500 | 26550 | 26450 | 259 |
| 533 | 20240329 | 101700 | 1336507700 | 26500 | 26550 | 26550 | 26500 | 242 |
| 534 | 20240329 | 101600 | 1330094500 | 26500 | 26450 | 26550 | 26400 | 1095 |
| 535 | 20240329 | 101500 | 1301079150 | 26450 | 26400 | 26450 | 26400 | 157 |
| 536 | 20240329 | 101400 | 1296933550 | 26450 | 26450 | 26450 | 26400 | 320 |
| 537 | 20240329 | 101300 | 1288485250 | 26450 | 26450 | 26500 | 26450 | 532 |
| 538 | 20240329 | 101200 | 1274413650 | 26500 | 26450 | 26500 | 26450 | 145 |
| 539 | 20240329 | 101100 | 1270578200 | 26450 | 26400 | 26450 | 26400 | 283 |
| 540 | 20240329 | 101000 | 1263097300 | 26450 | 26400 | 26450 | 26400 | 356 |
| 541 | 20240329 | 100900 | 1253689350 | 26450 | 26400 | 26450 | 26400 | 167 |
| 542 | 20240329 | 100800 | 1249279250 | 26450 | 26450 | 26450 | 26400 | 107 |
| 543 | 20240329 | 100700 | 1246454250 | 26400 | 26450 | 26450 | 26400 | 176 |
| 544 | 20240329 | 100600 | 1241807700 | 26400 | 26450 | 26450 | 26400 | 367 |
| 545 | 20240329 | 100500 | 1232117950 | 26450 | 26400 | 26450 | 26400 | 268 |
| 546 | 20240329 | 100400 | 1225036700 | 26450 | 26400 | 26450 | 26400 | 338 |
| 547 | 20240329 | 100300 | 1216111750 | 26450 | 26400 | 26450 | 26400 | 177 |
| 548 | 20240329 | 100200 | 1211438700 | 26450 | 26400 | 26450 | 26400 | 246 |
| 549 | 20240329 | 100100 | 1204944050 | 26450 | 26400 | 26450 | 26400 | 248 |
| 550 | 20240329 | 100000 | 1198396500 | 26400 | 26400 | 26450 | 26400 | 259 |
| 551 | 20240329 | 095900 | 1191550700 | 26400 | 26400 | 26450 | 26400 | 201 |
| 552 | 20240329 | 095800 | 1186242800 | 26400 | 26400 | 26500 | 26400 | 135 |
| 553 | 20240329 | 095700 | 1182678700 | 26400 | 26400 | 26450 | 26400 | 358 |
| 554 | 20240329 | 095600 | 1173217400 | 26400 | 26450 | 26450 | 26400 | 111 |
| 555 | 20240329 | 095500 | 1170286450 | 26400 | 26450 | 26450 | 26400 | 173 |
| 556 | 20240329 | 095400 | 1165719000 | 26450 | 26450 | 26450 | 26400 | 20 |
| 557 | 20240329 | 095300 | 1165190450 | 26400 | 26400 | 26400 | 26400 | 206 |
| 558 | 20240329 | 095200 | 1159752050 | 26400 | 26400 | 26450 | 26400 | 316 |
| 559 | 20240329 | 095100 | 1151409500 | 26400 | 26400 | 26450 | 26350 | 363 |
| 560 | 20240329 | 095000 | 1141827900 | 26450 | 26450 | 26450 | 26450 | 2 |
| 561 | 20240329 | 094900 | 1141775000 | 26450 | 26450 | 26450 | 26400 | 71 |
| 562 | 20240329 | 094800 | 1139899550 | 26400 | 26400 | 26400 | 26350 | 46 |
| 563 | 20240329 | 094700 | 1138686700 | 26350 | 26400 | 26400 | 26350 | 215 |
| 564 | 20240329 | 094600 | 1133012550 | 26350 | 26350 | 26400 | 26350 | 1497 |
| 565 | 20240329 | 094500 | 1093565550 | 26350 | 26400 | 26400 | 26350 | 484 |
| 566 | 20240329 | 094400 | 1080802800 | 26400 | 26350 | 26400 | 26350 | 263 |
| 567 | 20240329 | 094300 | 1073869350 | 26350 | 26400 | 26400 | 26300 | 1097 |
| 568 | 20240329 | 094200 | 1044963150 | 26400 | 26350 | 26400 | 26350 | 236 |
| 569 | 20240329 | 094100 | 1038744200 | 26350 | 26400 | 26400 | 26350 | 355 |
| 570 | 20240329 | 094000 | 1029387200 | 26400 | 26450 | 26450 | 26350 | 531 |
| 571 | 20240329 | 093900 | 1015366250 | 26450 | 26450 | 26450 | 26300 | 144 |
| 572 | 20240329 | 093800 | 1011569000 | 26300 | 26550 | 26600 | 26250 | 20044 |
| 573 | 20240329 | 093700 | 481929400 | 26600 | 26600 | 26600 | 26550 | 186 |
| 574 | 20240329 | 093600 | 476985200 | 26550 | 26600 | 26600 | 26550 | 221 |
| 575 | 20240329 | 093500 | 471115650 | 26600 | 26550 | 26600 | 26550 | 983 |
| 576 | 20240329 | 093400 | 445016850 | 26550 | 26550 | 26550 | 26550 | 367 |
| 577 | 20240329 | 093300 | 435273000 | 26550 | 26550 | 26600 | 26550 | 126 |
| 578 | 20240329 | 093200 | 431927150 | 26550 | 26550 | 26550 | 26500 | 410 |
| 579 | 20240329 | 093100 | 421046150 | 26600 | 26550 | 26600 | 26550 | 68 |
| 580 | 20240329 | 093000 | 419240500 | 26550 | 26550 | 26600 | 26550 | 131 |
| 581 | 20240329 | 092900 | 415762400 | 26550 | 26550 | 26600 | 26550 | 91 |
| 582 | 20240329 | 092800 | 413346300 | 26550 | 26650 | 26650 | 26550 | 462 |
| 583 | 20240329 | 092700 | 401039500 | 26650 | 26500 | 26700 | 26500 | 558 |
| 584 | 20240329 | 092600 | 386231050 | 26500 | 26600 | 26600 | 26500 | 497 |
| 585 | 20240329 | 092500 | 373038850 | 26600 | 26550 | 26600 | 26550 | 143 |
| 586 | 20240329 | 092400 | 369241250 | 26500 | 26700 | 26700 | 26500 | 203 |
| 587 | 20240329 | 092300 | 363852250 | 26550 | 26600 | 26650 | 26550 | 979 |
| 588 | 20240329 | 092200 | 337855600 | 26600 | 26600 | 26650 | 26500 | 2623 |
| 589 | 20240329 | 092100 | 268163000 | 26650 | 26650 | 26650 | 26600 | 342 |
| 590 | 20240329 | 092000 | 259054400 | 26650 | 26700 | 26700 | 26650 | 188 |
| 591 | 20240329 | 091900 | 254042150 | 26700 | 26750 | 26750 | 26700 | 925 |
| 592 | 20240329 | 091800 | 229343400 | 26700 | 26750 | 26750 | 26700 | 119 |
| 593 | 20240329 | 091700 | 226163300 | 26750 | 26700 | 26750 | 26700 | 196 |
| 594 | 20240329 | 091600 | 220924500 | 26750 | 26800 | 26800 | 26750 | 59 |
| 595 | 20240329 | 091500 | 219345500 | 26700 | 26750 | 26800 | 26700 | 338 |
| 596 | 20240329 | 091400 | 210317000 | 26750 | 26750 | 26800 | 26750 | 248 |
| 597 | 20240329 | 091300 | 203682950 | 26750 | 26800 | 26800 | 26700 | 614 |
| 598 | 20240329 | 091200 | 187238150 | 26800 | 26800 | 26800 | 26800 | 294 |
| 599 | 20240329 | 091100 | 179358950 | 26800 | 26800 | 26800 | 26800 | 1 |
| 600 | 20240329 | 091000 | 179332150 | 26750 | 26900 | 26950 | 26750 | 160 |
| 601 | 20240329 | 090900 | 175041950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 602 | 20240329 | 090800 | 175041950 | 26800 | 26750 | 26800 | 26750 | 193 |
| 603 | 20240329 | 090700 | 169870200 | 26700 | 26700 | 26750 | 26700 | 204 |
| 604 | 20240329 | 090600 | 164415450 | 26700 | 26700 | 26700 | 26650 | 155 |
| 605 | 20240329 | 090500 | 160283900 | 26650 | 26800 | 26800 | 26650 | 2868 |
| 606 | 20240329 | 090400 | 83643100 | 26800 | 26850 | 26850 | 26750 | 1352 |
| 607 | 20240329 | 090300 | 47431350 | 26850 | 27000 | 27000 | 26850 | 685 |
| 608 | 20240329 | 090200 | 29004500 | 27000 | 27000 | 27100 | 27000 | 150 |
| 609 | 20240329 | 090100 | 24952500 | 27000 | 26900 | 27000 | 26900 | 106 |
| 610 | 20240329 | 090000 | 22097950 | 26900 | 27000 | 27000 | 26900 | 741 |