34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 192100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 3 | 20250326 | 192000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20250326 | 191900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20250326 | 191800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20250326 | 191700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20250326 | 191600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20250326 | 191500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20250326 | 191400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20250326 | 191300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20250326 | 191200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20250326 | 191100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20250326 | 191000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20250326 | 190900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20250326 | 190800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20250326 | 190700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20250326 | 190600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20250326 | 190500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20250326 | 190400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20250326 | 190300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20250326 | 190200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20250326 | 190100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20250326 | 190000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20250326 | 185900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20250326 | 185800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20250326 | 185700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20250326 | 185600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20250326 | 185500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20250326 | 185400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20250326 | 185300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20250326 | 185200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20250326 | 185100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 33 | 20250326 | 185000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20250326 | 184900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20250326 | 184800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20250326 | 184700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20250326 | 184600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20250326 | 184500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20250326 | 184400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20250326 | 184300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20250326 | 184200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20250326 | 184100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20250326 | 184000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20250326 | 183900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20250326 | 183800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20250326 | 183700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20250326 | 183600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20250326 | 183500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20250326 | 183400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20250326 | 183300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20250326 | 183200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20250326 | 183100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20250326 | 183000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20250326 | 182900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20250326 | 182800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20250326 | 182700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20250326 | 182600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20250326 | 182500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20250326 | 182400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20250326 | 182300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20250326 | 182200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20250326 | 182100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 63 | 20250326 | 182000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20250326 | 181900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20250326 | 181800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20250326 | 181700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20250326 | 181600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20250326 | 181500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20250326 | 181400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20250326 | 181300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20250326 | 181200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20250326 | 181100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20250326 | 181000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20250326 | 180900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20250326 | 180800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20250326 | 180700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20250326 | 180600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20250326 | 180500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20250326 | 180400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20250326 | 180300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20250326 | 180200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20250326 | 180100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20250326 | 180000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20250326 | 175900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20250326 | 175800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20250326 | 175700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20250326 | 175600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20250326 | 175500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20250326 | 175400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20250326 | 175300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20250326 | 175200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20250326 | 175100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 93 | 20250326 | 175000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20250326 | 174900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20250326 | 174800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20250326 | 174700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20250326 | 174600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20250326 | 174500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20250326 | 174400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20250326 | 174300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20250326 | 174200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20250326 | 174100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20250326 | 174000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20250326 | 173900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20250326 | 173800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20250326 | 173700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20250326 | 173600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20250326 | 173500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20250326 | 173400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20250326 | 173300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20250326 | 173200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20250326 | 173100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20250326 | 173000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20250326 | 172900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20250326 | 172800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20250326 | 172700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20250326 | 172600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20250326 | 172500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20250326 | 172400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20250326 | 172300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20250326 | 172200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20250326 | 172100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 123 | 20250326 | 172000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20250326 | 171900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20250326 | 171800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20250326 | 171700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20250326 | 171600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20250326 | 171500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20250326 | 171400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20250326 | 171300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20250326 | 171200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20250326 | 171100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20250326 | 171000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20250326 | 170900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20250326 | 170800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20250326 | 170700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20250326 | 170600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20250326 | 170500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20250326 | 170400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20250326 | 170300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20250326 | 170200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20250326 | 170100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20250326 | 170000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20250326 | 165900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20250326 | 165800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20250326 | 165700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20250326 | 165600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20250326 | 165500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20250326 | 165400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20250326 | 165300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20250326 | 165200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20250326 | 165100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 153 | 20250326 | 165000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20250326 | 164900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20250326 | 164800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20250326 | 164700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20250326 | 164600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20250326 | 164500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20250326 | 164400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20250326 | 164300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20250326 | 164200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20250326 | 164100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20250326 | 164000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20250326 | 163900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20250326 | 163800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20250326 | 163700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20250326 | 163600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20250326 | 163500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20250326 | 163400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20250326 | 163300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20250326 | 163200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20250326 | 163100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20250326 | 163000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20250326 | 162900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20250326 | 162800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20250326 | 162700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20250326 | 162600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20250326 | 162500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20250326 | 162400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20250326 | 162300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20250326 | 162200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20250326 | 162100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 183 | 20250326 | 162000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20250326 | 161900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20250326 | 161800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20250326 | 161700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20250326 | 161600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20250326 | 161500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20250326 | 161400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20250326 | 161300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20250326 | 161200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20250326 | 161100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20250326 | 161000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20250326 | 160900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20250326 | 160800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20250326 | 160700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20250326 | 160600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20250326 | 160500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20250326 | 160400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20250326 | 160300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20250326 | 160200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20250326 | 160100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20250326 | 160000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20250326 | 155900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20250326 | 155800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20250326 | 155700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20250326 | 155600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20250326 | 155500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20250326 | 155400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20250326 | 155300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20250326 | 155200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20250326 | 155100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 213 | 20250326 | 155000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20250326 | 154900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20250326 | 154800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20250326 | 154700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20250326 | 154600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20250326 | 154500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20250326 | 154400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20250326 | 154300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20250326 | 154200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20250326 | 154100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20250326 | 154000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20250326 | 153900 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20250326 | 153800 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20250326 | 153700 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20250326 | 153600 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20250326 | 153500 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20250326 | 153400 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20250326 | 153300 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20250326 | 153200 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20250326 | 153100 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20250326 | 153000 | 29618621250 | 41150 | 41150 | 41150 | 41150 | 9989 |
| 234 | 20250326 | 152900 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20250326 | 152800 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20250326 | 152700 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20250326 | 152600 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20250326 | 152500 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20250326 | 152400 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20250326 | 152300 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20250326 | 152200 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20250326 | 152100 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 243 | 20250326 | 152000 | 29207573900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20250326 | 151900 | 29207573900 | 41150 | 41050 | 41150 | 40950 | 2330 |
| 245 | 20250326 | 151800 | 29111919250 | 41050 | 41100 | 41100 | 41000 | 2392 |
| 246 | 20250326 | 151700 | 29013763400 | 41100 | 41050 | 41150 | 41050 | 3055 |
| 247 | 20250326 | 151600 | 28888280750 | 41100 | 41100 | 41150 | 41050 | 3549 |
| 248 | 20250326 | 151500 | 28742473750 | 41100 | 41100 | 41150 | 41050 | 1793 |
| 249 | 20250326 | 151400 | 28668787550 | 41100 | 41100 | 41125 | 41025 | 4846 |
| 250 | 20250326 | 151300 | 28469784800 | 41100 | 41100 | 41150 | 41050 | 2420 |
| 251 | 20250326 | 151200 | 28370345725 | 41150 | 41100 | 41200 | 41050 | 2373 |
| 252 | 20250326 | 151100 | 28272786975 | 41100 | 41200 | 41200 | 41100 | 1748 |
| 253 | 20250326 | 151000 | 28200888475 | 41200 | 41150 | 41250 | 41100 | 2511 |
| 254 | 20250326 | 150900 | 28097452825 | 41200 | 41250 | 41250 | 41150 | 1481 |
| 255 | 20250326 | 150800 | 28036474525 | 41200 | 41200 | 41300 | 41200 | 849 |
| 256 | 20250326 | 150700 | 28001474275 | 41250 | 41200 | 41300 | 41150 | 3863 |
| 257 | 20250326 | 150600 | 27842177125 | 41200 | 41150 | 41200 | 41150 | 1631 |
| 258 | 20250326 | 150500 | 27775011725 | 41200 | 41200 | 41250 | 41150 | 866 |
| 259 | 20250326 | 150400 | 27739349875 | 41200 | 41150 | 41200 | 41100 | 874 |
| 260 | 20250326 | 150300 | 27703412725 | 41200 | 41150 | 41200 | 41100 | 1471 |
| 261 | 20250326 | 150200 | 27642880575 | 41150 | 41100 | 41200 | 41100 | 1729 |
| 262 | 20250326 | 150100 | 27571699625 | 41100 | 41200 | 41200 | 41100 | 900 |
| 263 | 20250326 | 150000 | 27534637725 | 41150 | 41150 | 41200 | 41150 | 1908 |
| 264 | 20250326 | 145900 | 27456087225 | 41150 | 41150 | 41200 | 41150 | 703 |
| 265 | 20250326 | 145800 | 27427158625 | 41150 | 41150 | 41200 | 41150 | 648 |
| 266 | 20250326 | 145700 | 27400477725 | 41150 | 41150 | 41200 | 41150 | 635 |
| 267 | 20250326 | 145600 | 27374345675 | 41150 | 41150 | 41250 | 41150 | 841 |
| 268 | 20250326 | 145500 | 27339699775 | 41200 | 41200 | 41250 | 41150 | 893 |
| 269 | 20250326 | 145400 | 27302903575 | 41150 | 41200 | 41250 | 41150 | 1006 |
| 270 | 20250326 | 145300 | 27261477475 | 41200 | 41150 | 41250 | 41150 | 273 |
| 271 | 20250326 | 145200 | 27250238175 | 41150 | 41150 | 41250 | 41150 | 3135 |
| 272 | 20250326 | 145100 | 27121055475 | 41100 | 41150 | 41150 | 41050 | 254 |
| 273 | 20250326 | 145000 | 27110617125 | 41100 | 41150 | 41150 | 41100 | 901 |
| 274 | 20250326 | 144900 | 27073566900 | 41150 | 41100 | 41150 | 41100 | 1762 |
| 275 | 20250326 | 144800 | 27001063650 | 41100 | 41100 | 41150 | 41050 | 1335 |
| 276 | 20250326 | 144700 | 26946193625 | 41050 | 41075 | 41125 | 41050 | 348 |
| 277 | 20250326 | 144600 | 26931899375 | 41050 | 41100 | 41150 | 41050 | 425 |
| 278 | 20250326 | 144500 | 26914430200 | 41100 | 41050 | 41150 | 41000 | 1784 |
| 279 | 20250326 | 144400 | 26841147800 | 41000 | 40950 | 41050 | 40950 | 882 |
| 280 | 20250326 | 144300 | 26804991025 | 41000 | 41100 | 41100 | 40900 | 282 |
| 281 | 20250326 | 144200 | 26793420250 | 41000 | 41050 | 41150 | 40900 | 1195 |
| 282 | 20250326 | 144100 | 26744379400 | 41000 | 41050 | 41200 | 41000 | 779 |
| 283 | 20250326 | 144000 | 26712363250 | 41000 | 41100 | 41150 | 41000 | 2271 |
| 284 | 20250326 | 143900 | 26619050000 | 41050 | 41050 | 41100 | 41050 | 237 |
| 285 | 20250326 | 143800 | 26609320750 | 41000 | 40950 | 41050 | 40950 | 950 |
| 286 | 20250326 | 143700 | 26570391000 | 40950 | 41000 | 41050 | 40950 | 296 |
| 287 | 20250326 | 143600 | 26558250250 | 41000 | 41000 | 41050 | 41000 | 468 |
| 288 | 20250326 | 143500 | 26539060950 | 41000 | 41050 | 41050 | 40950 | 581 |
| 289 | 20250326 | 143400 | 26515235450 | 41050 | 41000 | 41100 | 40950 | 206 |
| 290 | 20250326 | 143300 | 26506779850 | 41000 | 41000 | 41100 | 41000 | 595 |
| 291 | 20250326 | 143200 | 26482349800 | 41000 | 41050 | 41050 | 41000 | 959 |
| 292 | 20250326 | 143100 | 26443022000 | 41050 | 41000 | 41100 | 41000 | 263 |
| 293 | 20250326 | 143000 | 26432228450 | 41050 | 41050 | 41050 | 41000 | 658 |
| 294 | 20250326 | 142900 | 26405235650 | 41000 | 41050 | 41050 | 41000 | 100 |
| 295 | 20250326 | 142800 | 26401133100 | 41000 | 41100 | 41200 | 41000 | 502 |
| 296 | 20250326 | 142700 | 26380513850 | 41100 | 41100 | 41200 | 41100 | 1652 |
| 297 | 20250326 | 142600 | 26312489150 | 41050 | 40950 | 41150 | 40950 | 130 |
| 298 | 20250326 | 142500 | 26307151600 | 40950 | 41050 | 41150 | 40950 | 1021 |
| 299 | 20250326 | 142400 | 26265241700 | 41050 | 41000 | 41100 | 41000 | 291 |
| 300 | 20250326 | 142300 | 26253301500 | 41000 | 41100 | 41150 | 41000 | 751 |
| 301 | 20250326 | 142200 | 26222470150 | 41050 | 41000 | 41150 | 41000 | 368 |
| 302 | 20250326 | 142100 | 26207339800 | 41050 | 41100 | 41100 | 41000 | 404 |
| 303 | 20250326 | 142000 | 26190747250 | 41050 | 41050 | 41100 | 41000 | 626 |
| 304 | 20250326 | 141900 | 26165051350 | 41100 | 41050 | 41100 | 41050 | 156 |
| 305 | 20250326 | 141800 | 26158642250 | 41000 | 41100 | 41150 | 41000 | 1342 |
| 306 | 20250326 | 141700 | 26103549950 | 41100 | 41150 | 41200 | 41100 | 1115 |
| 307 | 20250326 | 141600 | 26057658700 | 41200 | 41100 | 41200 | 41100 | 613 |
| 308 | 20250326 | 141500 | 26032445250 | 41100 | 41150 | 41200 | 41100 | 434 |
| 309 | 20250326 | 141400 | 26014593200 | 41150 | 41100 | 41150 | 41100 | 336 |
| 310 | 20250326 | 141300 | 26000768450 | 41050 | 41150 | 41200 | 41050 | 709 |
| 311 | 20250326 | 141200 | 25971622400 | 41100 | 41200 | 41200 | 41100 | 361 |
| 312 | 20250326 | 141100 | 25956769200 | 41200 | 41150 | 41250 | 41100 | 357 |
| 313 | 20250326 | 141000 | 25942076400 | 41200 | 41150 | 41200 | 41100 | 1501 |
| 314 | 20250326 | 140900 | 25880260800 | 41050 | 41150 | 41200 | 41050 | 688 |
| 315 | 20250326 | 140800 | 25851963950 | 41150 | 41150 | 41150 | 41100 | 491 |
| 316 | 20250326 | 140700 | 25831759900 | 41150 | 41150 | 41200 | 41150 | 208 |
| 317 | 20250326 | 140600 | 25823194350 | 41200 | 41150 | 41200 | 41100 | 815 |
| 318 | 20250326 | 140500 | 25789657850 | 41150 | 41100 | 41200 | 41100 | 1501 |
| 319 | 20250326 | 140400 | 25727894500 | 41100 | 40950 | 41100 | 40950 | 740 |
| 320 | 20250326 | 140300 | 25697490550 | 41100 | 40950 | 41100 | 40900 | 1086 |
| 321 | 20250326 | 140200 | 25652968050 | 41000 | 40950 | 41100 | 40900 | 514 |
| 322 | 20250326 | 140100 | 25631915100 | 40900 | 41000 | 41150 | 40900 | 1903 |
| 323 | 20250326 | 140000 | 25553902050 | 41000 | 41000 | 41050 | 40900 | 2235 |
| 324 | 20250326 | 135900 | 25462407900 | 41050 | 41050 | 41050 | 41000 | 346 |
| 325 | 20250326 | 135800 | 25448212800 | 41050 | 41050 | 41150 | 41000 | 1028 |
| 326 | 20250326 | 135700 | 25406002650 | 41050 | 41200 | 41200 | 41050 | 2108 |
| 327 | 20250326 | 135600 | 25319352150 | 41150 | 41200 | 41200 | 41150 | 506 |
| 328 | 20250326 | 135500 | 25298521900 | 41150 | 41150 | 41200 | 41150 | 694 |
| 329 | 20250326 | 135400 | 25269957650 | 41150 | 41150 | 41200 | 41150 | 752 |
| 330 | 20250326 | 135300 | 25239005350 | 41200 | 41200 | 41250 | 41150 | 642 |
| 331 | 20250326 | 135200 | 25212543150 | 41200 | 41200 | 41250 | 41150 | 702 |
| 332 | 20250326 | 135100 | 25183641300 | 41150 | 41250 | 41250 | 41150 | 603 |
| 333 | 20250326 | 135000 | 25158809950 | 41200 | 41150 | 41250 | 41150 | 793 |
| 334 | 20250326 | 134900 | 25126138150 | 41150 | 41150 | 41200 | 41150 | 370 |
| 335 | 20250326 | 134800 | 25110901175 | 41150 | 41150 | 41200 | 41150 | 612 |
| 336 | 20250326 | 134700 | 25085716475 | 41150 | 41150 | 41200 | 41100 | 395 |
| 337 | 20250326 | 134600 | 25069461525 | 41150 | 41100 | 41200 | 41100 | 775 |
| 338 | 20250326 | 134500 | 25037572825 | 41150 | 41100 | 41250 | 41050 | 898 |
| 339 | 20250326 | 134400 | 25000630825 | 41050 | 41000 | 41050 | 41000 | 2208 |
| 340 | 20250326 | 134300 | 24910080725 | 41000 | 41000 | 41050 | 41000 | 99 |
| 341 | 20250326 | 134200 | 24906020475 | 41000 | 41000 | 41000 | 40900 | 1144 |
| 342 | 20250326 | 134100 | 24859155725 | 40950 | 40950 | 41000 | 40900 | 623 |
| 343 | 20250326 | 134000 | 24833659975 | 40950 | 40900 | 41000 | 40850 | 866 |
| 344 | 20250326 | 133900 | 24798223025 | 40900 | 40950 | 41000 | 40850 | 1346 |
| 345 | 20250326 | 133800 | 24743122475 | 40950 | 40950 | 41000 | 40900 | 2271 |
| 346 | 20250326 | 133700 | 24650235575 | 40900 | 40900 | 41050 | 40900 | 694 |
| 347 | 20250326 | 133600 | 24621781000 | 40950 | 40950 | 41000 | 40900 | 839 |
| 348 | 20250326 | 133500 | 24587434400 | 41000 | 41050 | 41050 | 40900 | 1416 |
| 349 | 20250326 | 133400 | 24529409100 | 41050 | 41000 | 41050 | 40950 | 1304 |
| 350 | 20250326 | 133300 | 24475959000 | 40950 | 41000 | 41050 | 40950 | 681 |
| 351 | 20250326 | 133200 | 24448036750 | 41050 | 41050 | 41050 | 41000 | 417 |
| 352 | 20250326 | 133100 | 24430922500 | 41100 | 41100 | 41100 | 41000 | 967 |
| 353 | 20250326 | 133000 | 24391217700 | 41050 | 41050 | 41100 | 41000 | 608 |
| 354 | 20250326 | 132900 | 24366261200 | 41050 | 41000 | 41150 | 40950 | 1612 |
| 355 | 20250326 | 132800 | 24300152300 | 40950 | 40950 | 41000 | 40900 | 1069 |
| 356 | 20250326 | 132700 | 24256395850 | 40950 | 40900 | 41000 | 40900 | 1120 |
| 357 | 20250326 | 132600 | 24210552900 | 40900 | 41050 | 41050 | 40900 | 5160 |
| 358 | 20250326 | 132500 | 23999044600 | 41050 | 41100 | 41100 | 41000 | 2197 |
| 359 | 20250326 | 132400 | 23908870850 | 41100 | 41150 | 41200 | 41100 | 1773 |
| 360 | 20250326 | 132300 | 23835957100 | 41150 | 41150 | 41200 | 41100 | 1674 |
| 361 | 20250326 | 132200 | 23767066650 | 41150 | 41200 | 41200 | 41150 | 1247 |
| 362 | 20250326 | 132100 | 23715748100 | 41150 | 41250 | 41400 | 41150 | 1519 |
| 363 | 20250326 | 132000 | 23653058350 | 41200 | 41300 | 41300 | 41200 | 2169 |
| 364 | 20250326 | 131900 | 23563617800 | 41400 | 41250 | 41400 | 41250 | 1705 |
| 365 | 20250326 | 131800 | 23493204300 | 41200 | 41250 | 41300 | 41200 | 987 |
| 366 | 20250326 | 131700 | 23452490350 | 41250 | 41300 | 41350 | 41250 | 866 |
| 367 | 20250326 | 131600 | 23416731950 | 41250 | 41400 | 41400 | 41250 | 1139 |
| 368 | 20250326 | 131500 | 23369692150 | 41400 | 41250 | 41400 | 41250 | 669 |
| 369 | 20250326 | 131400 | 23342056850 | 41350 | 41300 | 41450 | 41300 | 1880 |
| 370 | 20250326 | 131300 | 23264348400 | 41300 | 41400 | 41500 | 41300 | 5565 |
| 371 | 20250326 | 131200 | 23034393700 | 41350 | 41300 | 41400 | 41250 | 592 |
| 372 | 20250326 | 131100 | 23009940500 | 41325 | 41350 | 41350 | 41300 | 270 |
| 373 | 20250326 | 131000 | 22998785775 | 41350 | 41450 | 41450 | 41300 | 1731 |
| 374 | 20250326 | 130900 | 22927097175 | 41300 | 41300 | 41450 | 41250 | 942 |
| 375 | 20250326 | 130800 | 22888120375 | 41300 | 41300 | 41350 | 41250 | 1970 |
| 376 | 20250326 | 130700 | 22806833475 | 41300 | 41350 | 41400 | 41250 | 864 |
| 377 | 20250326 | 130600 | 22771143325 | 41350 | 41350 | 41400 | 41350 | 547 |
| 378 | 20250326 | 130500 | 22748524625 | 41350 | 41300 | 41450 | 41200 | 1428 |
| 379 | 20250326 | 130400 | 22689486425 | 41300 | 41400 | 41400 | 41150 | 4136 |
| 380 | 20250326 | 130300 | 22518861075 | 41400 | 41350 | 41450 | 41350 | 1085 |
| 381 | 20250326 | 130200 | 22473951275 | 41400 | 41400 | 41450 | 41400 | 1082 |
| 382 | 20250326 | 130100 | 22429127775 | 41400 | 41550 | 41550 | 41400 | 618 |
| 383 | 20250326 | 130000 | 22403523125 | 41550 | 41450 | 41550 | 41400 | 938 |
| 384 | 20250326 | 125900 | 22364641025 | 41450 | 41450 | 41550 | 41450 | 180 |
| 385 | 20250326 | 125800 | 22357174525 | 41450 | 41450 | 41500 | 41350 | 404 |
| 386 | 20250326 | 125700 | 22340445475 | 41500 | 41450 | 41500 | 41300 | 1683 |
| 387 | 20250326 | 125600 | 22270704825 | 41350 | 41500 | 41500 | 41300 | 2868 |
| 388 | 20250326 | 125500 | 22152030575 | 41500 | 41550 | 41600 | 41500 | 763 |
| 389 | 20250326 | 125400 | 22120339025 | 41600 | 41550 | 41600 | 41550 | 518 |
| 390 | 20250326 | 125300 | 22098815275 | 41600 | 41600 | 41600 | 41575 | 358 |
| 391 | 20250326 | 125200 | 22083925675 | 41600 | 41600 | 41650 | 41600 | 547 |
| 392 | 20250326 | 125100 | 22061167625 | 41600 | 41650 | 41650 | 41600 | 687 |
| 393 | 20250326 | 125000 | 22032577600 | 41650 | 41650 | 41650 | 41600 | 248 |
| 394 | 20250326 | 124900 | 22022255800 | 41600 | 41600 | 41700 | 41550 | 2079 |
| 395 | 20250326 | 124800 | 21935714400 | 41600 | 41650 | 41650 | 41600 | 328 |
| 396 | 20250326 | 124700 | 21922067250 | 41650 | 41650 | 41700 | 41650 | 231 |
| 397 | 20250326 | 124600 | 21912446050 | 41650 | 41650 | 41700 | 41650 | 150 |
| 398 | 20250326 | 124500 | 21906198450 | 41650 | 41700 | 41700 | 41650 | 97 |
| 399 | 20250326 | 124400 | 21902156900 | 41650 | 41700 | 41750 | 41650 | 281 |
| 400 | 20250326 | 124300 | 21890439200 | 41700 | 41650 | 41700 | 41650 | 136 |
| 401 | 20250326 | 124200 | 21884768800 | 41700 | 41650 | 41700 | 41650 | 341 |
| 402 | 20250326 | 124100 | 21870566000 | 41700 | 41700 | 41700 | 41650 | 890 |
| 403 | 20250326 | 124000 | 21833461350 | 41650 | 41700 | 41700 | 41650 | 157 |
| 404 | 20250326 | 123900 | 21826915350 | 41700 | 41650 | 41700 | 41650 | 44 |
| 405 | 20250326 | 123800 | 21825081900 | 41650 | 41700 | 41750 | 41650 | 543 |
| 406 | 20250326 | 123700 | 21802439500 | 41750 | 41800 | 41800 | 41700 | 210 |
| 407 | 20250326 | 123600 | 21793671150 | 41700 | 41700 | 41800 | 41700 | 992 |
| 408 | 20250326 | 123500 | 21752299900 | 41700 | 41750 | 41800 | 41700 | 2251 |
| 409 | 20250326 | 123400 | 21658235600 | 41750 | 41750 | 41800 | 41700 | 1328 |
| 410 | 20250326 | 123300 | 21602834425 | 41750 | 41750 | 41800 | 41700 | 744 |
| 411 | 20250326 | 123200 | 21571740075 | 41750 | 41700 | 41800 | 41700 | 964 |
| 412 | 20250326 | 123100 | 21531496675 | 41750 | 41700 | 41750 | 41700 | 962 |
| 413 | 20250326 | 123000 | 21491334125 | 41700 | 41750 | 41750 | 41700 | 121 |
| 414 | 20250326 | 122900 | 21486285525 | 41750 | 41700 | 41800 | 41700 | 267 |
| 415 | 20250326 | 122800 | 21475136675 | 41700 | 41750 | 41800 | 41700 | 633 |
| 416 | 20250326 | 122700 | 21448734275 | 41750 | 41750 | 41800 | 41650 | 241 |
| 417 | 20250326 | 122600 | 21438681825 | 41750 | 41750 | 41750 | 41650 | 2010 |
| 418 | 20250326 | 122500 | 21354810825 | 41750 | 41650 | 41750 | 41600 | 1197 |
| 419 | 20250326 | 122400 | 21304928775 | 41650 | 41650 | 41700 | 41600 | 186 |
| 420 | 20250326 | 122300 | 21297182075 | 41650 | 41650 | 41700 | 41650 | 380 |
| 421 | 20250326 | 122200 | 21281354875 | 41650 | 41650 | 41650 | 41600 | 154 |
| 422 | 20250326 | 122100 | 21274947925 | 41600 | 41600 | 41650 | 41600 | 103 |
| 423 | 20250326 | 122000 | 21270663025 | 41650 | 41650 | 41700 | 41600 | 897 |
| 424 | 20250326 | 121900 | 21233305375 | 41625 | 41600 | 41650 | 41600 | 194 |
| 425 | 20250326 | 121800 | 21225230725 | 41700 | 41650 | 41700 | 41600 | 202 |
| 426 | 20250326 | 121700 | 21216816175 | 41600 | 41600 | 41750 | 41600 | 744 |
| 427 | 20250326 | 121600 | 21185783725 | 41550 | 41600 | 41600 | 41550 | 115 |
| 428 | 20250326 | 121500 | 21181001325 | 41550 | 41600 | 41600 | 41550 | 272 |
| 429 | 20250326 | 121400 | 21169690175 | 41600 | 41600 | 41650 | 41600 | 130 |
| 430 | 20250326 | 121300 | 21164281425 | 41650 | 41600 | 41650 | 41550 | 348 |
| 431 | 20250326 | 121200 | 21149813375 | 41650 | 41600 | 41650 | 41600 | 168 |
| 432 | 20250326 | 121100 | 21142816825 | 41600 | 41600 | 41650 | 41550 | 139 |
| 433 | 20250326 | 121000 | 21137035525 | 41600 | 41550 | 41600 | 41550 | 169 |
| 434 | 20250326 | 120900 | 21130006625 | 41550 | 41550 | 41750 | 41500 | 1342 |
| 435 | 20250326 | 120800 | 21074138975 | 41550 | 41500 | 41550 | 41500 | 785 |
| 436 | 20250326 | 120700 | 21041554225 | 41500 | 41500 | 41550 | 41500 | 101 |
| 437 | 20250326 | 120600 | 21037362375 | 41550 | 41500 | 41550 | 41500 | 298 |
| 438 | 20250326 | 120500 | 21024994425 | 41550 | 41500 | 41600 | 41500 | 1175 |
| 439 | 20250326 | 120400 | 20976227575 | 41500 | 41650 | 41650 | 41500 | 1124 |
| 440 | 20250326 | 120300 | 20929430375 | 41700 | 41650 | 41700 | 41650 | 1550 |
| 441 | 20250326 | 120200 | 20864860025 | 41600 | 41600 | 41600 | 41600 | 98 |
| 442 | 20250326 | 120100 | 20860783225 | 41600 | 41550 | 41650 | 41550 | 871 |
| 443 | 20250326 | 120000 | 20824545575 | 41500 | 41600 | 41650 | 41500 | 604 |
| 444 | 20250326 | 115900 | 20799438825 | 41600 | 41625 | 41650 | 41600 | 39 |
| 445 | 20250326 | 115800 | 20797816100 | 41600 | 41650 | 41650 | 41600 | 294 |
| 446 | 20250326 | 115700 | 20785584450 | 41650 | 41650 | 41650 | 41600 | 209 |
| 447 | 20250326 | 115600 | 20776886500 | 41600 | 41550 | 41600 | 41550 | 395 |
| 448 | 20250326 | 115500 | 20760460450 | 41550 | 41500 | 41550 | 41500 | 370 |
| 449 | 20250326 | 115400 | 20745093550 | 41500 | 41550 | 41550 | 41500 | 109 |
| 450 | 20250326 | 115300 | 20740565700 | 41550 | 41550 | 41600 | 41550 | 771 |
| 451 | 20250326 | 115200 | 20708496450 | 41450 | 41500 | 41550 | 41450 | 127 |
| 452 | 20250326 | 115100 | 20703226250 | 41500 | 41500 | 41500 | 41450 | 120 |
| 453 | 20250326 | 115000 | 20698248150 | 41500 | 41500 | 41500 | 41450 | 355 |
| 454 | 20250326 | 114900 | 20683523950 | 41550 | 41550 | 41550 | 41550 | 8 |
| 455 | 20250326 | 114800 | 20683191550 | 41500 | 41550 | 41550 | 41400 | 295 |
| 456 | 20250326 | 114700 | 20670962200 | 41550 | 41550 | 41600 | 41500 | 336 |
| 457 | 20250326 | 114600 | 20657002200 | 41550 | 41575 | 41575 | 41550 | 7 |
| 458 | 20250326 | 114500 | 20656711225 | 41600 | 41500 | 41650 | 41500 | 809 |
| 459 | 20250326 | 114400 | 20623074675 | 41500 | 41400 | 41550 | 41400 | 532 |
| 460 | 20250326 | 114300 | 20601015375 | 41400 | 41450 | 41500 | 41400 | 419 |
| 461 | 20250326 | 114200 | 20583649075 | 41450 | 41500 | 41500 | 41400 | 444 |
| 462 | 20250326 | 114100 | 20565251175 | 41450 | 41450 | 41450 | 41400 | 349 |
| 463 | 20250326 | 114000 | 20550785675 | 41450 | 41400 | 41450 | 41400 | 178 |
| 464 | 20250326 | 113900 | 20543416425 | 41400 | 41450 | 41450 | 41400 | 93 |
| 465 | 20250326 | 113800 | 20539564875 | 41450 | 41450 | 41600 | 41400 | 523 |
| 466 | 20250326 | 113700 | 20517884375 | 41400 | 41400 | 41600 | 41350 | 1128 |
| 467 | 20250326 | 113600 | 20471129975 | 41350 | 41425 | 41450 | 41350 | 1482 |
| 468 | 20250326 | 113500 | 20409828175 | 41400 | 41400 | 41450 | 41400 | 172 |
| 469 | 20250326 | 113400 | 20402705525 | 41450 | 41450 | 41450 | 41400 | 389 |
| 470 | 20250326 | 113300 | 20386588725 | 41500 | 41450 | 41500 | 41450 | 258 |
| 471 | 20250326 | 113200 | 20375893675 | 41450 | 41450 | 41500 | 41400 | 739 |
| 472 | 20250326 | 113100 | 20345266925 | 41400 | 41450 | 41450 | 41400 | 883 |
| 473 | 20250326 | 113000 | 20308710325 | 41400 | 41500 | 41500 | 41400 | 468 |
| 474 | 20250326 | 112900 | 20289311425 | 41450 | 41450 | 41700 | 41450 | 2153 |
| 475 | 20250326 | 112800 | 20199961075 | 41450 | 41500 | 41500 | 41450 | 671 |
| 476 | 20250326 | 112700 | 20172143925 | 41450 | 41500 | 41550 | 41450 | 453 |
| 477 | 20250326 | 112600 | 20153354075 | 41500 | 41500 | 41500 | 41400 | 1768 |
| 478 | 20250326 | 112500 | 20080061725 | 41500 | 41575 | 41600 | 41500 | 1788 |
| 479 | 20250326 | 112400 | 20005799750 | 41550 | 41550 | 41600 | 41550 | 327 |
| 480 | 20250326 | 112300 | 19992202900 | 41550 | 41600 | 41600 | 41500 | 866 |
| 481 | 20250326 | 112200 | 19956218900 | 41600 | 41650 | 41650 | 41550 | 1450 |
| 482 | 20250326 | 112100 | 19895902100 | 41650 | 41650 | 41850 | 41650 | 1124 |
| 483 | 20250326 | 112000 | 19849003150 | 41650 | 41700 | 41700 | 41600 | 628 |
| 484 | 20250326 | 111900 | 19822849050 | 41650 | 41650 | 41700 | 41600 | 1267 |
| 485 | 20250326 | 111800 | 19770102750 | 41700 | 41850 | 41900 | 41700 | 2867 |
| 486 | 20250326 | 111700 | 19650176050 | 41850 | 41800 | 41850 | 41800 | 1308 |
| 487 | 20250326 | 111600 | 19595485550 | 41800 | 41700 | 41850 | 41700 | 1706 |
| 488 | 20250326 | 111500 | 19524219300 | 41650 | 41600 | 41700 | 41600 | 467 |
| 489 | 20250326 | 111400 | 19504760550 | 41700 | 41700 | 41700 | 41550 | 5194 |
| 490 | 20250326 | 111300 | 19288234050 | 41750 | 41550 | 41800 | 41500 | 2332 |
| 491 | 20250326 | 111200 | 19191014650 | 41550 | 41650 | 41650 | 41500 | 1867 |
| 492 | 20250326 | 111100 | 19113439900 | 41650 | 41750 | 41800 | 41600 | 4148 |
| 493 | 20250326 | 111000 | 18940484050 | 41750 | 41800 | 41800 | 41750 | 959 |
| 494 | 20250326 | 110900 | 18900435000 | 41800 | 41850 | 41900 | 41800 | 1373 |
| 495 | 20250326 | 110800 | 18843009000 | 41850 | 41850 | 41900 | 41800 | 263 |
| 496 | 20250326 | 110700 | 18831999400 | 41850 | 41900 | 41900 | 41800 | 1335 |
| 497 | 20250326 | 110600 | 18776119150 | 41900 | 41900 | 41950 | 41800 | 3532 |
| 498 | 20250326 | 110500 | 18628157950 | 41850 | 41900 | 41950 | 41850 | 3869 |
| 499 | 20250326 | 110400 | 18466064050 | 41850 | 41850 | 41900 | 41800 | 4898 |
| 500 | 20250326 | 110300 | 18261047200 | 41850 | 41800 | 41850 | 41750 | 1366 |
| 501 | 20250326 | 110200 | 18203946225 | 41850 | 41750 | 41850 | 41700 | 3469 |
| 502 | 20250326 | 110100 | 18058973775 | 41750 | 41750 | 41800 | 41700 | 438 |
| 503 | 20250326 | 110000 | 18040688125 | 41700 | 41700 | 41750 | 41600 | 2516 |
| 504 | 20250326 | 105900 | 17935806050 | 41700 | 41725 | 41750 | 41650 | 2193 |
| 505 | 20250326 | 105800 | 17844352950 | 41750 | 41700 | 41800 | 41700 | 970 |
| 506 | 20250326 | 105700 | 17803870400 | 41700 | 41550 | 41850 | 41550 | 9643 |
| 507 | 20250326 | 105600 | 17401349950 | 41550 | 41550 | 41600 | 41550 | 578 |
| 508 | 20250326 | 105500 | 17377317500 | 41550 | 41600 | 41600 | 41550 | 304 |
| 509 | 20250326 | 105400 | 17364673350 | 41550 | 41600 | 41650 | 41550 | 777 |
| 510 | 20250326 | 105300 | 17332346000 | 41650 | 41500 | 41650 | 41500 | 1339 |
| 511 | 20250326 | 105200 | 17276656800 | 41550 | 41400 | 41550 | 41400 | 1765 |
| 512 | 20250326 | 105100 | 17203447450 | 41400 | 41350 | 41500 | 41350 | 1061 |
| 513 | 20250326 | 105000 | 17159519700 | 41400 | 41450 | 41450 | 41350 | 1002 |
| 514 | 20250326 | 104900 | 17118035150 | 41450 | 41500 | 41500 | 41450 | 974 |
| 515 | 20250326 | 104800 | 17077644625 | 41500 | 41500 | 41550 | 41500 | 288 |
| 516 | 20250326 | 104700 | 17065690250 | 41500 | 41600 | 41600 | 41450 | 1409 |
| 517 | 20250326 | 104600 | 17007203150 | 41600 | 41650 | 41650 | 41450 | 2355 |
| 518 | 20250326 | 104500 | 16909325150 | 41600 | 41600 | 41650 | 41550 | 902 |
| 519 | 20250326 | 104400 | 16871803350 | 41600 | 41550 | 41650 | 41550 | 1017 |
| 520 | 20250326 | 104300 | 16829495025 | 41550 | 41500 | 41600 | 41500 | 1205 |
| 521 | 20250326 | 104200 | 16779411775 | 41450 | 41600 | 41600 | 41450 | 1497 |
| 522 | 20250326 | 104100 | 16717298475 | 41550 | 41550 | 41600 | 41550 | 2034 |
| 523 | 20250326 | 104000 | 16632779225 | 41550 | 41550 | 41600 | 41500 | 1340 |
| 524 | 20250326 | 103900 | 16577069275 | 41600 | 41500 | 41600 | 41400 | 2517 |
| 525 | 20250326 | 103800 | 16472554425 | 41475 | 41400 | 41500 | 41350 | 1518 |
| 526 | 20250326 | 103700 | 16409664400 | 41400 | 41350 | 41400 | 41300 | 696 |
| 527 | 20250326 | 103600 | 16380899775 | 41350 | 41400 | 41400 | 41350 | 527 |
| 528 | 20250326 | 103500 | 16359105400 | 41350 | 41200 | 41350 | 41200 | 1287 |
| 529 | 20250326 | 103400 | 16305953050 | 41200 | 41200 | 41250 | 41200 | 594 |
| 530 | 20250326 | 103300 | 16281459200 | 41200 | 41400 | 41450 | 41200 | 2208 |
| 531 | 20250326 | 103200 | 16190425100 | 41400 | 41300 | 41400 | 41250 | 2003 |
| 532 | 20250326 | 103100 | 16107704875 | 41300 | 41250 | 41350 | 41250 | 614 |
| 533 | 20250326 | 103000 | 16082358875 | 41300 | 41400 | 41450 | 41250 | 1832 |
| 534 | 20250326 | 102900 | 16006593600 | 41400 | 41500 | 41500 | 41300 | 2115 |
| 535 | 20250326 | 102800 | 15919041450 | 41500 | 41500 | 41650 | 41450 | 4651 |
| 536 | 20250326 | 102700 | 15725904150 | 41500 | 41600 | 41750 | 41450 | 5939 |
| 537 | 20250326 | 102600 | 15478812950 | 41600 | 41550 | 41600 | 41500 | 6099 |
| 538 | 20250326 | 102500 | 15225269975 | 41550 | 41400 | 41550 | 41300 | 4273 |
| 539 | 20250326 | 102400 | 15048139325 | 41400 | 41250 | 41450 | 41150 | 2478 |
| 540 | 20250326 | 102300 | 14945609525 | 41150 | 41350 | 41400 | 41150 | 4987 |
| 541 | 20250326 | 102200 | 14739885125 | 41400 | 41500 | 41500 | 41350 | 4186 |
| 542 | 20250326 | 102100 | 14566411500 | 41500 | 41450 | 41500 | 41350 | 5562 |
| 543 | 20250326 | 102000 | 14336034325 | 41400 | 41350 | 41500 | 41300 | 6175 |
| 544 | 20250326 | 101900 | 14080292175 | 41400 | 41425 | 41500 | 41350 | 7064 |
| 545 | 20250326 | 101800 | 13787754775 | 41400 | 41350 | 41450 | 41300 | 5670 |
| 546 | 20250326 | 101700 | 13553150025 | 41300 | 41200 | 41350 | 41100 | 11050 |
| 547 | 20250326 | 101600 | 13097417325 | 41200 | 41150 | 41200 | 41000 | 7347 |
| 548 | 20250326 | 101500 | 12795336075 | 41200 | 41250 | 41450 | 41100 | 15901 |
| 549 | 20250326 | 101400 | 12138391800 | 41250 | 41250 | 41400 | 41150 | 16159 |
| 550 | 20250326 | 101300 | 11471206350 | 41250 | 41000 | 41300 | 40900 | 23844 |
| 551 | 20250326 | 101200 | 10491063775 | 41000 | 40650 | 41100 | 40650 | 22568 |
| 552 | 20250326 | 101100 | 9568165050 | 40750 | 40550 | 40750 | 40550 | 7205 |
| 553 | 20250326 | 101000 | 9275214150 | 40600 | 40500 | 40600 | 40400 | 6899 |
| 554 | 20250326 | 100900 | 8995883125 | 40450 | 40350 | 40450 | 40300 | 5951 |
| 555 | 20250326 | 100800 | 8755498325 | 40350 | 40250 | 40400 | 40250 | 1027 |
| 556 | 20250326 | 100700 | 8714096025 | 40300 | 40300 | 40300 | 40200 | 2678 |
| 557 | 20250326 | 100600 | 8606253125 | 40250 | 40300 | 40350 | 40150 | 3497 |
| 558 | 20250326 | 100500 | 8465405925 | 40300 | 40150 | 40300 | 40150 | 3938 |
| 559 | 20250326 | 100400 | 8306891725 | 40200 | 40050 | 40200 | 40050 | 3678 |
| 560 | 20250326 | 100300 | 8159209950 | 40050 | 39900 | 40150 | 39900 | 5710 |
| 561 | 20250326 | 100200 | 7930758450 | 39900 | 39800 | 39900 | 39800 | 2260 |
| 562 | 20250326 | 100100 | 7840614650 | 39850 | 39850 | 39850 | 39750 | 1175 |
| 563 | 20250326 | 100000 | 7793843350 | 39850 | 39750 | 39850 | 39750 | 1466 |
| 564 | 20250326 | 095900 | 7735478700 | 39750 | 39700 | 39750 | 39700 | 510 |
| 565 | 20250326 | 095800 | 7715207300 | 39750 | 39750 | 39750 | 39700 | 450 |
| 566 | 20250326 | 095700 | 7697328950 | 39700 | 39700 | 39750 | 39650 | 1137 |
| 567 | 20250326 | 095600 | 7652169900 | 39700 | 39600 | 39750 | 39600 | 568 |
| 568 | 20250326 | 095500 | 7629636700 | 39750 | 39600 | 39750 | 39600 | 2370 |
| 569 | 20250326 | 095400 | 7535623950 | 39600 | 39600 | 39650 | 39600 | 321 |
| 570 | 20250326 | 095300 | 7522911700 | 39600 | 39650 | 39700 | 39600 | 918 |
| 571 | 20250326 | 095200 | 7486517000 | 39650 | 39650 | 39700 | 39650 | 596 |
| 572 | 20250326 | 095100 | 7462885200 | 39700 | 39650 | 39700 | 39600 | 1130 |
| 573 | 20250326 | 095000 | 7418068200 | 39600 | 39550 | 39650 | 39550 | 378 |
| 574 | 20250326 | 094900 | 7403110500 | 39500 | 39600 | 39600 | 39500 | 572 |
| 575 | 20250326 | 094800 | 7380488650 | 39600 | 39700 | 39800 | 39600 | 1054 |
| 576 | 20250326 | 094700 | 7338637250 | 39700 | 39650 | 39750 | 39550 | 2635 |
| 577 | 20250326 | 094600 | 7234028550 | 39600 | 39650 | 39650 | 39550 | 949 |
| 578 | 20250326 | 094500 | 7196449300 | 39600 | 39500 | 39650 | 39450 | 3179 |
| 579 | 20250326 | 094400 | 7070637475 | 39500 | 39400 | 39550 | 39350 | 3649 |
| 580 | 20250326 | 094300 | 6926546475 | 39350 | 39300 | 39400 | 39200 | 3356 |
| 581 | 20250326 | 094200 | 6794637225 | 39300 | 39350 | 39500 | 39300 | 3612 |
| 582 | 20250326 | 094100 | 6652344625 | 39350 | 39200 | 39450 | 39200 | 5341 |
| 583 | 20250326 | 094000 | 6442510275 | 39200 | 39250 | 39350 | 39000 | 13328 |
| 584 | 20250326 | 093900 | 5921118575 | 39300 | 39300 | 39400 | 39250 | 3304 |
| 585 | 20250326 | 093800 | 5791323575 | 39300 | 39300 | 39450 | 39300 | 5655 |
| 586 | 20250326 | 093700 | 5568804025 | 39300 | 39450 | 39500 | 39300 | 12861 |
| 587 | 20250326 | 093600 | 5062273225 | 39450 | 39675 | 39700 | 39350 | 12566 |
| 588 | 20250326 | 093500 | 4566080250 | 39650 | 39750 | 39750 | 39650 | 4588 |
| 589 | 20250326 | 093400 | 4383907700 | 39750 | 39800 | 39800 | 39700 | 2961 |
| 590 | 20250326 | 093300 | 4266309250 | 39750 | 39800 | 39800 | 39750 | 2305 |
| 591 | 20250326 | 093200 | 4174590200 | 39800 | 39800 | 39850 | 39650 | 5223 |
| 592 | 20250326 | 093100 | 3966983975 | 39800 | 39850 | 39900 | 39750 | 5964 |
| 593 | 20250326 | 093000 | 3729368525 | 39850 | 40000 | 40000 | 39850 | 1818 |
| 594 | 20250326 | 092900 | 3656772325 | 39950 | 39950 | 40050 | 39900 | 2036 |
| 595 | 20250326 | 092800 | 3575383975 | 39850 | 39800 | 40000 | 39800 | 4565 |
| 596 | 20250326 | 092700 | 3393304625 | 39800 | 40200 | 40200 | 39800 | 11043 |
| 597 | 20250326 | 092600 | 2952330225 | 40200 | 40250 | 40300 | 40200 | 874 |
| 598 | 20250326 | 092500 | 2917175000 | 40100 | 40300 | 40300 | 40100 | 3307 |
| 599 | 20250326 | 092400 | 2784234250 | 40250 | 40250 | 40300 | 40250 | 1000 |
| 600 | 20250326 | 092300 | 2743957650 | 40250 | 40350 | 40350 | 40250 | 2357 |
| 601 | 20250326 | 092200 | 2648931550 | 40350 | 40350 | 40450 | 40350 | 810 |
| 602 | 20250326 | 092100 | 2616212900 | 40300 | 40300 | 40450 | 40200 | 2491 |
| 603 | 20250326 | 092000 | 2515709000 | 40200 | 40300 | 40350 | 40200 | 2443 |
| 604 | 20250326 | 091900 | 2417342800 | 40300 | 40400 | 40400 | 40300 | 869 |
| 605 | 20250326 | 091800 | 2382286850 | 40400 | 40400 | 40450 | 40350 | 2025 |
| 606 | 20250326 | 091700 | 2300467825 | 40400 | 40350 | 40400 | 40250 | 1942 |
| 607 | 20250326 | 091600 | 2222147575 | 40350 | 40400 | 40450 | 40300 | 894 |
| 608 | 20250326 | 091500 | 2186038125 | 40300 | 40400 | 40400 | 40250 | 1677 |
| 609 | 20250326 | 091400 | 2118403125 | 40350 | 40350 | 40400 | 40350 | 387 |
| 610 | 20250326 | 091300 | 2102780375 | 40350 | 40300 | 40400 | 40300 | 2289 |
| 611 | 20250326 | 091200 | 2010433425 | 40300 | 40300 | 40400 | 40300 | 468 |
| 612 | 20250326 | 091100 | 1991558175 | 40300 | 40400 | 40450 | 40300 | 3908 |
| 613 | 20250326 | 091000 | 1833810625 | 40400 | 40350 | 40425 | 40350 | 1095 |
| 614 | 20250326 | 090900 | 1789581050 | 40350 | 40300 | 40400 | 40250 | 2700 |
| 615 | 20250326 | 090800 | 1680655050 | 40350 | 40300 | 40350 | 40300 | 754 |
| 616 | 20250326 | 090700 | 1650252650 | 40300 | 40300 | 40350 | 40250 | 775 |
| 617 | 20250326 | 090600 | 1619012000 | 40350 | 40300 | 40400 | 40250 | 1589 |
| 618 | 20250326 | 090500 | 1554875500 | 40300 | 40350 | 40400 | 40200 | 2933 |
| 619 | 20250326 | 090400 | 1436561900 | 40350 | 40300 | 40450 | 40300 | 6280 |
| 620 | 20250326 | 090300 | 1183108150 | 40300 | 40150 | 40350 | 40100 | 3200 |
| 621 | 20250326 | 090200 | 1054449450 | 40050 | 39950 | 40150 | 39900 | 3353 |
| 622 | 20250326 | 090100 | 920282700 | 39950 | 40000 | 40150 | 39900 | 4183 |
| 623 | 20250326 | 090000 | 752911200 | 40000 | 40000 | 40300 | 39750 | 18819 |