29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 184000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 3 | 20250328 | 183900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250328 | 183800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250328 | 183700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250328 | 183600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250328 | 183500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250328 | 183400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250328 | 183300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250328 | 183200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250328 | 183100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250328 | 183000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250328 | 182900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250328 | 182800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250328 | 182700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250328 | 182600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250328 | 182500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250328 | 182400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250328 | 182300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250328 | 182200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250328 | 182100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250328 | 182000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250328 | 181900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250328 | 181800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250328 | 181700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250328 | 181600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250328 | 181500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250328 | 181400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250328 | 181300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250328 | 181200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250328 | 181100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250328 | 181000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 33 | 20250328 | 180900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250328 | 180800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250328 | 180700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250328 | 180600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250328 | 180500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250328 | 180400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250328 | 180300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250328 | 180200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250328 | 180100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250328 | 180000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250328 | 175900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250328 | 175800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250328 | 175700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250328 | 175600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250328 | 175500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250328 | 175400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250328 | 175300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250328 | 175200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250328 | 175100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250328 | 175000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250328 | 174900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250328 | 174800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250328 | 174700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250328 | 174600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250328 | 174500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250328 | 174400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250328 | 174300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250328 | 174200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250328 | 174100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250328 | 174000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 63 | 20250328 | 173900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250328 | 173800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250328 | 173700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250328 | 173600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250328 | 173500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250328 | 173400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250328 | 173300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250328 | 173200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250328 | 173100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250328 | 173000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250328 | 172900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250328 | 172800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250328 | 172700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250328 | 172600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250328 | 172500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250328 | 172400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250328 | 172300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250328 | 172200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250328 | 172100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250328 | 172000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250328 | 171900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250328 | 171800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250328 | 171700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250328 | 171600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250328 | 171500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250328 | 171400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250328 | 171300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250328 | 171200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250328 | 171100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250328 | 171000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 93 | 20250328 | 170900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250328 | 170800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250328 | 170700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250328 | 170600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250328 | 170500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250328 | 170400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250328 | 170300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250328 | 170200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250328 | 170100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250328 | 170000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250328 | 165900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250328 | 165800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250328 | 165700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250328 | 165600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250328 | 165500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250328 | 165400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250328 | 165300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250328 | 165200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250328 | 165100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250328 | 165000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250328 | 164900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250328 | 164800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250328 | 164700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250328 | 164600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250328 | 164500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250328 | 164400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250328 | 164300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250328 | 164200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250328 | 164100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250328 | 164000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 123 | 20250328 | 163900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250328 | 163800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250328 | 163700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250328 | 163600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250328 | 163500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250328 | 163400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250328 | 163300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250328 | 163200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250328 | 163100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250328 | 163000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250328 | 162900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250328 | 162800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250328 | 162700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250328 | 162600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250328 | 162500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250328 | 162400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250328 | 162300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250328 | 162200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250328 | 162100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250328 | 162000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250328 | 161900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250328 | 161800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250328 | 161700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250328 | 161600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250328 | 161500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250328 | 161400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250328 | 161300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250328 | 161200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250328 | 161100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250328 | 161000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 153 | 20250328 | 160900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250328 | 160800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250328 | 160700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250328 | 160600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250328 | 160500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250328 | 160400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250328 | 160300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250328 | 160200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250328 | 160100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250328 | 160000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250328 | 155900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250328 | 155800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250328 | 155700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250328 | 155600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250328 | 155500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250328 | 155400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250328 | 155300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250328 | 155200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250328 | 155100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250328 | 155000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250328 | 154900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250328 | 154800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250328 | 154700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250328 | 154600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250328 | 154500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250328 | 154400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250328 | 154300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250328 | 154200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250328 | 154100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250328 | 154000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 183 | 20250328 | 153900 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250328 | 153800 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250328 | 153700 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250328 | 153600 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250328 | 153500 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250328 | 153400 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250328 | 153300 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250328 | 153200 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250328 | 153100 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250328 | 153000 | 4639592050 | 3830 | 3830 | 3830 | 3830 | 20990 |
| 193 | 20250328 | 152900 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250328 | 152800 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250328 | 152700 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250328 | 152600 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250328 | 152500 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250328 | 152400 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250328 | 152300 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250328 | 152200 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250328 | 152100 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250328 | 152000 | 4559200350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250328 | 151900 | 4559200350 | 3800 | 3800 | 3810 | 3800 | 1170 |
| 204 | 20250328 | 151800 | 4554752450 | 3805 | 3785 | 3805 | 3785 | 1529 |
| 205 | 20250328 | 151700 | 4548953435 | 3790 | 3780 | 3790 | 3780 | 610 |
| 206 | 20250328 | 151600 | 4546645570 | 3780 | 3780 | 3785 | 3780 | 628 |
| 207 | 20250328 | 151500 | 4544270630 | 3775 | 3780 | 3780 | 3775 | 1080 |
| 208 | 20250328 | 151400 | 4540192870 | 3775 | 3775 | 3775 | 3775 | 102 |
| 209 | 20250328 | 151300 | 4539807820 | 3775 | 3775 | 3785 | 3775 | 850 |
| 210 | 20250328 | 151200 | 4536597370 | 3775 | 3785 | 3785 | 3770 | 524 |
| 211 | 20250328 | 151100 | 4534621720 | 3790 | 3790 | 3790 | 3790 | 6 |
| 212 | 20250328 | 151000 | 4534598980 | 3790 | 3770 | 3790 | 3770 | 41 |
| 213 | 20250328 | 150900 | 4534443730 | 3790 | 3790 | 3790 | 3790 | 13 |
| 214 | 20250328 | 150800 | 4534394460 | 3790 | 3780 | 3790 | 3780 | 75 |
| 215 | 20250328 | 150700 | 4534110225 | 3785 | 3780 | 3785 | 3780 | 67 |
| 216 | 20250328 | 150600 | 4533856940 | 3780 | 3775 | 3780 | 3775 | 130 |
| 217 | 20250328 | 150500 | 4533366065 | 3770 | 3770 | 3770 | 3770 | 253 |
| 218 | 20250328 | 150400 | 4532412255 | 3765 | 3755 | 3765 | 3755 | 77 |
| 219 | 20250328 | 150300 | 4532122380 | 3765 | 3760 | 3765 | 3755 | 90 |
| 220 | 20250328 | 150200 | 4531783880 | 3760 | 3760 | 3760 | 3760 | 684 |
| 221 | 20250328 | 150100 | 4529212040 | 3760 | 3755 | 3760 | 3755 | 4 |
| 222 | 20250328 | 150000 | 4529197015 | 3755 | 3755 | 3755 | 3755 | 854 |
| 223 | 20250328 | 145900 | 4525990245 | 3750 | 3755 | 3755 | 3750 | 430 |
| 224 | 20250328 | 145800 | 4524377220 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20250328 | 145700 | 4524377220 | 3760 | 3750 | 3760 | 3750 | 53 |
| 226 | 20250328 | 145600 | 4524178460 | 3750 | 3740 | 3750 | 3740 | 279 |
| 227 | 20250328 | 145500 | 4523132565 | 3740 | 3740 | 3740 | 3740 | 537 |
| 228 | 20250328 | 145400 | 4521124185 | 3740 | 3745 | 3745 | 3740 | 161 |
| 229 | 20250328 | 145300 | 4520522025 | 3740 | 3750 | 3750 | 3740 | 102 |
| 230 | 20250328 | 145200 | 4520140515 | 3750 | 3750 | 3750 | 3750 | 21 |
| 231 | 20250328 | 145100 | 4520061765 | 3765 | 3770 | 3770 | 3765 | 350 |
| 232 | 20250328 | 145000 | 4518744005 | 3767 | 3767 | 3767 | 3767 | 1 |
| 233 | 20250328 | 144900 | 4518740238 | 3765 | 3770 | 3770 | 3765 | 271 |
| 234 | 20250328 | 144800 | 4517719913 | 3770 | 3770 | 3770 | 3770 | 0 |
| 235 | 20250328 | 144700 | 4517719913 | 3770 | 3770 | 3770 | 3770 | 0 |
| 236 | 20250328 | 144600 | 4517719913 | 3770 | 3770 | 3770 | 3770 | 5 |
| 237 | 20250328 | 144500 | 4517701063 | 3770 | 3770 | 3770 | 3770 | 0 |
| 238 | 20250328 | 144400 | 4517701063 | 3770 | 3770 | 3770 | 3770 | 456 |
| 239 | 20250328 | 144300 | 4515981943 | 3780 | 3770 | 3780 | 3770 | 14 |
| 240 | 20250328 | 144200 | 4515929053 | 3770 | 3770 | 3770 | 3770 | 1 |
| 241 | 20250328 | 144100 | 4515925283 | 3770 | 3775 | 3775 | 3770 | 187 |
| 242 | 20250328 | 144000 | 4515219983 | 3775 | 3755 | 3775 | 3755 | 451 |
| 243 | 20250328 | 143900 | 4513523733 | 3755 | 3750 | 3755 | 3750 | 3 |
| 244 | 20250328 | 143800 | 4513512473 | 3740 | 3740 | 3740 | 3740 | 1713 |
| 245 | 20250328 | 143700 | 4507105853 | 3730 | 3730 | 3730 | 3730 | 100 |
| 246 | 20250328 | 143600 | 4506732853 | 3730 | 3735 | 3735 | 3730 | 70 |
| 247 | 20250328 | 143500 | 4506471653 | 3730 | 3735 | 3735 | 3725 | 150 |
| 248 | 20250328 | 143400 | 4505912528 | 3725 | 3725 | 3725 | 3725 | 109 |
| 249 | 20250328 | 143300 | 4505506503 | 3725 | 3725 | 3725 | 3725 | 1 |
| 250 | 20250328 | 143200 | 4505502778 | 3735 | 3735 | 3735 | 3735 | 3 |
| 251 | 20250328 | 143100 | 4505491573 | 3730 | 3725 | 3730 | 3725 | 53 |
| 252 | 20250328 | 143000 | 4505293898 | 3725 | 3725 | 3725 | 3725 | 106 |
| 253 | 20250328 | 142900 | 4504899048 | 3720 | 3725 | 3725 | 3720 | 958 |
| 254 | 20250328 | 142800 | 4501332808 | 3725 | 3725 | 3725 | 3725 | 134 |
| 255 | 20250328 | 142700 | 4500833658 | 3725 | 3730 | 3732 | 3725 | 3497 |
| 256 | 20250328 | 142600 | 4487796493 | 3730 | 3735 | 3740 | 3730 | 1701 |
| 257 | 20250328 | 142500 | 4481448853 | 3735 | 3737 | 3737 | 3735 | 1032 |
| 258 | 20250328 | 142400 | 4477594309 | 3737 | 3737 | 3737 | 3737 | 57 |
| 259 | 20250328 | 142300 | 4477381300 | 3735 | 3740 | 3740 | 3735 | 15 |
| 260 | 20250328 | 142200 | 4477325260 | 3735 | 3735 | 3740 | 3735 | 303 |
| 261 | 20250328 | 142100 | 4476193405 | 3735 | 3740 | 3740 | 3735 | 857 |
| 262 | 20250328 | 142000 | 4472992070 | 3740 | 3740 | 3740 | 3740 | 320 |
| 263 | 20250328 | 141900 | 4471795270 | 3750 | 3745 | 3750 | 3735 | 388 |
| 264 | 20250328 | 141800 | 4470343865 | 3745 | 3750 | 3750 | 3745 | 192 |
| 265 | 20250328 | 141700 | 4469624815 | 3750 | 3755 | 3755 | 3750 | 109 |
| 266 | 20250328 | 141600 | 4469216055 | 3755 | 3770 | 3770 | 3755 | 188 |
| 267 | 20250328 | 141500 | 4468509870 | 3770 | 3785 | 3785 | 3770 | 47 |
| 268 | 20250328 | 141400 | 4468332345 | 3785 | 3780 | 3795 | 3780 | 103 |
| 269 | 20250328 | 141300 | 4467942375 | 3795 | 3775 | 3795 | 3775 | 4 |
| 270 | 20250328 | 141200 | 4467927235 | 3770 | 3770 | 3770 | 3770 | 2 |
| 271 | 20250328 | 141100 | 4467919695 | 3765 | 3765 | 3765 | 3765 | 34 |
| 272 | 20250328 | 141000 | 4467791685 | 3760 | 3760 | 3760 | 3760 | 1 |
| 273 | 20250328 | 140900 | 4467787925 | 3760 | 3760 | 3760 | 3760 | 682 |
| 274 | 20250328 | 140800 | 4465223605 | 3760 | 3760 | 3760 | 3760 | 27 |
| 275 | 20250328 | 140700 | 4465122085 | 3760 | 3755 | 3760 | 3755 | 22 |
| 276 | 20250328 | 140600 | 4465039470 | 3750 | 3745 | 3750 | 3745 | 222 |
| 277 | 20250328 | 140500 | 4464207130 | 3745 | 3745 | 3745 | 3745 | 12 |
| 278 | 20250328 | 140400 | 4464162190 | 3745 | 3745 | 3745 | 3745 | 324 |
| 279 | 20250328 | 140300 | 4462948810 | 3745 | 3745 | 3745 | 3745 | 165 |
| 280 | 20250328 | 140200 | 4462330885 | 3745 | 3745 | 3745 | 3745 | 0 |
| 281 | 20250328 | 140100 | 4462330885 | 3745 | 3740 | 3745 | 3740 | 363 |
| 282 | 20250328 | 140000 | 4460971460 | 3735 | 3735 | 3735 | 3735 | 50 |
| 283 | 20250328 | 135900 | 4460784710 | 3735 | 3760 | 3760 | 3735 | 1701 |
| 284 | 20250328 | 135800 | 4454409295 | 3760 | 3760 | 3760 | 3760 | 103 |
| 285 | 20250328 | 135700 | 4454022015 | 3770 | 3775 | 3775 | 3770 | 5026 |
| 286 | 20250328 | 135600 | 4435049145 | 3775 | 3780 | 3780 | 3775 | 267 |
| 287 | 20250328 | 135500 | 4434040725 | 3785 | 3770 | 3785 | 3770 | 564 |
| 288 | 20250328 | 135400 | 4431911610 | 3770 | 3760 | 3770 | 3760 | 165 |
| 289 | 20250328 | 135300 | 4431290890 | 3760 | 3760 | 3760 | 3760 | 89 |
| 290 | 20250328 | 135200 | 4430956250 | 3755 | 3745 | 3755 | 3745 | 41 |
| 291 | 20250328 | 135100 | 4430802613 | 3755 | 3755 | 3755 | 3755 | 0 |
| 292 | 20250328 | 135000 | 4430802613 | 3755 | 3745 | 3755 | 3745 | 639 |
| 293 | 20250328 | 134900 | 4428406603 | 3740 | 3740 | 3745 | 3740 | 333 |
| 294 | 20250328 | 134800 | 4427161158 | 3745 | 3750 | 3750 | 3745 | 121 |
| 295 | 20250328 | 134700 | 4426707988 | 3750 | 3750 | 3750 | 3750 | 220 |
| 296 | 20250328 | 134600 | 4425882988 | 3750 | 3755 | 3755 | 3750 | 160 |
| 297 | 20250328 | 134500 | 4425282663 | 3755 | 3755 | 3755 | 3755 | 17 |
| 298 | 20250328 | 134400 | 4425218828 | 3755 | 3740 | 3755 | 3740 | 843 |
| 299 | 20250328 | 134300 | 4422062773 | 3730 | 3730 | 3735 | 3730 | 239 |
| 300 | 20250328 | 134200 | 4421171178 | 3730 | 3740 | 3740 | 3730 | 2544 |
| 301 | 20250328 | 134100 | 4411664263 | 3740 | 3760 | 3760 | 3740 | 5030 |
| 302 | 20250328 | 134000 | 4392807293 | 3760 | 3760 | 3760 | 3760 | 0 |
| 303 | 20250328 | 133900 | 4392807293 | 3760 | 3760 | 3760 | 3760 | 446 |
| 304 | 20250328 | 133800 | 4391130333 | 3755 | 3755 | 3755 | 3755 | 130 |
| 305 | 20250328 | 133700 | 4390642183 | 3755 | 3770 | 3770 | 3755 | 2161 |
| 306 | 20250328 | 133600 | 4382520918 | 3770 | 3775 | 3775 | 3770 | 1993 |
| 307 | 20250328 | 133500 | 4374999808 | 3780 | 3780 | 3780 | 3780 | 61 |
| 308 | 20250328 | 133400 | 4374769228 | 3780 | 3785 | 3790 | 3780 | 3208 |
| 309 | 20250328 | 133300 | 4362629573 | 3790 | 3795 | 3795 | 3790 | 416 |
| 310 | 20250328 | 133200 | 4361052013 | 3795 | 3795 | 3795 | 3795 | 1844 |
| 311 | 20250328 | 133100 | 4354054033 | 3800 | 3800 | 3800 | 3800 | 614 |
| 312 | 20250328 | 133000 | 4351720833 | 3805 | 3805 | 3805 | 3805 | 18 |
| 313 | 20250328 | 132900 | 4351652343 | 3800 | 3800 | 3800 | 3800 | 646 |
| 314 | 20250328 | 132800 | 4349197543 | 3800 | 3805 | 3805 | 3800 | 474 |
| 315 | 20250328 | 132700 | 4347396273 | 3810 | 3810 | 3810 | 3810 | 0 |
| 316 | 20250328 | 132600 | 4347396273 | 3810 | 3810 | 3810 | 3810 | 0 |
| 317 | 20250328 | 132500 | 4347396273 | 3810 | 3810 | 3810 | 3810 | 1 |
| 318 | 20250328 | 132400 | 4347392463 | 3810 | 3810 | 3815 | 3810 | 20 |
| 319 | 20250328 | 132300 | 4347316218 | 3805 | 3815 | 3820 | 3805 | 1166 |
| 320 | 20250328 | 132200 | 4342876808 | 3815 | 3815 | 3815 | 3815 | 13 |
| 321 | 20250328 | 132100 | 4342827213 | 3820 | 3820 | 3820 | 3820 | 400 |
| 322 | 20250328 | 132000 | 4341299213 | 3820 | 3820 | 3820 | 3820 | 106 |
| 323 | 20250328 | 131900 | 4340894293 | 3810 | 3810 | 3810 | 3810 | 255 |
| 324 | 20250328 | 131800 | 4339922743 | 3810 | 3820 | 3820 | 3810 | 2761 |
| 325 | 20250328 | 131700 | 4329394743 | 3825 | 3825 | 3825 | 3825 | 145 |
| 326 | 20250328 | 131600 | 4328840118 | 3830 | 3830 | 3830 | 3830 | 37 |
| 327 | 20250328 | 131500 | 4328698408 | 3830 | 3845 | 3845 | 3830 | 366 |
| 328 | 20250328 | 131400 | 4327295098 | 3845 | 3840 | 3845 | 3840 | 193 |
| 329 | 20250328 | 131300 | 4326553223 | 3840 | 3840 | 3840 | 3840 | 41 |
| 330 | 20250328 | 131200 | 4326395783 | 3840 | 3845 | 3845 | 3840 | 258 |
| 331 | 20250328 | 131100 | 4325405058 | 3840 | 3840 | 3840 | 3840 | 5 |
| 332 | 20250328 | 131000 | 4325385858 | 3840 | 3840 | 3840 | 3840 | 253 |
| 333 | 20250328 | 130900 | 4324414338 | 3840 | 3840 | 3840 | 3840 | 110 |
| 334 | 20250328 | 130800 | 4323991938 | 3850 | 3850 | 3850 | 3850 | 102 |
| 335 | 20250328 | 130700 | 4323599238 | 3850 | 3850 | 3850 | 3840 | 619 |
| 336 | 20250328 | 130600 | 4321220978 | 3850 | 3865 | 3865 | 3850 | 155 |
| 337 | 20250328 | 130500 | 4320624178 | 3860 | 3850 | 3865 | 3845 | 1268 |
| 338 | 20250328 | 130400 | 4315731903 | 3850 | 3840 | 3850 | 3840 | 4345 |
| 339 | 20250328 | 130300 | 4299009863 | 3840 | 3830 | 3840 | 3830 | 1137 |
| 340 | 20250328 | 130200 | 4294644378 | 3830 | 3825 | 3830 | 3825 | 613 |
| 341 | 20250328 | 130100 | 4292299413 | 3825 | 3820 | 3825 | 3820 | 3 |
| 342 | 20250328 | 130000 | 4292287948 | 3820 | 3820 | 3820 | 3820 | 1 |
| 343 | 20250328 | 125900 | 4292284128 | 3815 | 3830 | 3830 | 3815 | 2114 |
| 344 | 20250328 | 125800 | 4284209933 | 3830 | 3830 | 3830 | 3830 | 200 |
| 345 | 20250328 | 125700 | 4283443933 | 3830 | 3830 | 3830 | 3830 | 330 |
| 346 | 20250328 | 125600 | 4282180033 | 3820 | 3820 | 3830 | 3820 | 77 |
| 347 | 20250328 | 125500 | 4281885228 | 3810 | 3810 | 3825 | 3810 | 45 |
| 348 | 20250328 | 125400 | 4281713308 | 3810 | 3810 | 3810 | 3810 | 2 |
| 349 | 20250328 | 125300 | 4281705688 | 3800 | 3800 | 3800 | 3800 | 52 |
| 350 | 20250328 | 125200 | 4281508088 | 3800 | 3800 | 3800 | 3800 | 36 |
| 351 | 20250328 | 125100 | 4281371288 | 3795 | 3795 | 3795 | 3795 | 105 |
| 352 | 20250328 | 125000 | 4280972813 | 3800 | 3795 | 3800 | 3795 | 47 |
| 353 | 20250328 | 124900 | 4280794243 | 3800 | 3800 | 3800 | 3800 | 0 |
| 354 | 20250328 | 124800 | 4280794243 | 3800 | 3800 | 3800 | 3800 | 0 |
| 355 | 20250328 | 124700 | 4280794243 | 3800 | 3800 | 3800 | 3800 | 575 |
| 356 | 20250328 | 124600 | 4278609243 | 3795 | 3795 | 3795 | 3795 | 0 |
| 357 | 20250328 | 124500 | 4278609243 | 3795 | 3795 | 3795 | 3795 | 116 |
| 358 | 20250328 | 124400 | 4278169023 | 3795 | 3795 | 3795 | 3795 | 11 |
| 359 | 20250328 | 124300 | 4278127278 | 3795 | 3795 | 3795 | 3795 | 33 |
| 360 | 20250328 | 124200 | 4278002043 | 3790 | 3790 | 3790 | 3790 | 3 |
| 361 | 20250328 | 124100 | 4277990673 | 3790 | 3790 | 3790 | 3790 | 1339 |
| 362 | 20250328 | 124000 | 4272915863 | 3790 | 3790 | 3790 | 3790 | 3 |
| 363 | 20250328 | 123900 | 4272904493 | 3800 | 3790 | 3800 | 3790 | 326 |
| 364 | 20250328 | 123800 | 4271666503 | 3790 | 3805 | 3805 | 3790 | 725 |
| 365 | 20250328 | 123700 | 4268915668 | 3800 | 3815 | 3815 | 3800 | 709 |
| 366 | 20250328 | 123600 | 4266219903 | 3805 | 3815 | 3815 | 3805 | 2 |
| 367 | 20250328 | 123500 | 4266212283 | 3820 | 3815 | 3820 | 3805 | 527 |
| 368 | 20250328 | 123400 | 4264199608 | 3820 | 3815 | 3820 | 3815 | 127 |
| 369 | 20250328 | 123300 | 4263714503 | 3820 | 3815 | 3820 | 3815 | 11 |
| 370 | 20250328 | 123200 | 4263672493 | 3810 | 3810 | 3810 | 3810 | 1351 |
| 371 | 20250328 | 123100 | 4258525183 | 3810 | 3810 | 3810 | 3810 | 1 |
| 372 | 20250328 | 123000 | 4258521373 | 3800 | 3800 | 3800 | 3800 | 73 |
| 373 | 20250328 | 122900 | 4258243973 | 3800 | 3800 | 3800 | 3800 | 881 |
| 374 | 20250328 | 122800 | 4254896173 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 375 | 20250328 | 122700 | 4251096173 | 3800 | 3800 | 3800 | 3790 | 5 |
| 376 | 20250328 | 122600 | 4251077183 | 3800 | 3800 | 3800 | 3800 | 50 |
| 377 | 20250328 | 122500 | 4250887183 | 3800 | 3790 | 3800 | 3790 | 761 |
| 378 | 20250328 | 122400 | 4247995413 | 3790 | 3790 | 3790 | 3790 | 80 |
| 379 | 20250328 | 122300 | 4247692213 | 3800 | 3800 | 3800 | 3800 | 0 |
| 380 | 20250328 | 122200 | 4247692213 | 3800 | 3800 | 3800 | 3800 | 3150 |
| 381 | 20250328 | 122100 | 4235722213 | 3800 | 3800 | 3800 | 3800 | 11 |
| 382 | 20250328 | 122000 | 4235680413 | 3800 | 3795 | 3800 | 3795 | 828 |
| 383 | 20250328 | 121900 | 4232538098 | 3790 | 3790 | 3790 | 3790 | 241 |
| 384 | 20250328 | 121800 | 4231624708 | 3780 | 3780 | 3780 | 3780 | 228 |
| 385 | 20250328 | 121700 | 4230762868 | 3785 | 3785 | 3785 | 3780 | 142 |
| 386 | 20250328 | 121600 | 4230225573 | 3785 | 3780 | 3785 | 3780 | 1071 |
| 387 | 20250328 | 121500 | 4226172193 | 3780 | 3780 | 3780 | 3780 | 209 |
| 388 | 20250328 | 121400 | 4225382173 | 3780 | 3780 | 3780 | 3780 | 5 |
| 389 | 20250328 | 121300 | 4225363273 | 3780 | 3780 | 3780 | 3780 | 6 |
| 390 | 20250328 | 121200 | 4225340593 | 3780 | 3785 | 3785 | 3780 | 128 |
| 391 | 20250328 | 121100 | 4224856748 | 3780 | 3785 | 3785 | 3780 | 292 |
| 392 | 20250328 | 121000 | 4223751758 | 3785 | 3785 | 3785 | 3785 | 204 |
| 393 | 20250328 | 120900 | 4222979618 | 3785 | 3787 | 3787 | 3785 | 941 |
| 394 | 20250328 | 120800 | 4219417795 | 3785 | 3785 | 3785 | 3785 | 38 |
| 395 | 20250328 | 120700 | 4219273965 | 3790 | 3790 | 3790 | 3790 | 63 |
| 396 | 20250328 | 120600 | 4219035195 | 3790 | 3795 | 3795 | 3790 | 40 |
| 397 | 20250328 | 120500 | 4218883585 | 3795 | 3790 | 3795 | 3790 | 1141 |
| 398 | 20250328 | 120400 | 4214559180 | 3795 | 3800 | 3800 | 3795 | 96 |
| 399 | 20250328 | 120300 | 4214194855 | 3800 | 3800 | 3800 | 3795 | 73 |
| 400 | 20250328 | 120200 | 4213917505 | 3810 | 3810 | 3810 | 3800 | 200 |
| 401 | 20250328 | 120100 | 4213156715 | 3810 | 3810 | 3810 | 3810 | 1235 |
| 402 | 20250328 | 120000 | 4208451365 | 3820 | 3810 | 3820 | 3810 | 61 |
| 403 | 20250328 | 115900 | 4208218445 | 3810 | 3825 | 3825 | 3810 | 1765 |
| 404 | 20250328 | 115800 | 4201476725 | 3825 | 3830 | 3830 | 3825 | 818 |
| 405 | 20250328 | 115700 | 4198347855 | 3825 | 3830 | 3830 | 3825 | 27 |
| 406 | 20250328 | 115600 | 4198244460 | 3835 | 3830 | 3845 | 3825 | 176 |
| 407 | 20250328 | 115500 | 4197570700 | 3845 | 3830 | 3845 | 3830 | 280 |
| 408 | 20250328 | 115400 | 4196498265 | 3840 | 3840 | 3840 | 3830 | 650 |
| 409 | 20250328 | 115300 | 4194007715 | 3840 | 3840 | 3840 | 3830 | 303 |
| 410 | 20250328 | 115200 | 4192846705 | 3840 | 3840 | 3840 | 3840 | 208 |
| 411 | 20250328 | 115100 | 4192047985 | 3845 | 3840 | 3845 | 3830 | 267 |
| 412 | 20250328 | 115000 | 4191022275 | 3845 | 3835 | 3845 | 3835 | 700 |
| 413 | 20250328 | 114900 | 4188334245 | 3840 | 3840 | 3840 | 3840 | 51 |
| 414 | 20250328 | 114800 | 4188138405 | 3840 | 3840 | 3840 | 3840 | 65 |
| 415 | 20250328 | 114700 | 4187888805 | 3840 | 3845 | 3845 | 3840 | 2076 |
| 416 | 20250328 | 114600 | 4179915165 | 3845 | 3830 | 3845 | 3830 | 1312 |
| 417 | 20250328 | 114500 | 4174880535 | 3840 | 3830 | 3840 | 3830 | 16 |
| 418 | 20250328 | 114400 | 4174819165 | 3840 | 3835 | 3840 | 3820 | 2046 |
| 419 | 20250328 | 114300 | 4166973865 | 3840 | 3830 | 3840 | 3830 | 136 |
| 420 | 20250328 | 114200 | 4166451960 | 3840 | 3820 | 3840 | 3820 | 2264 |
| 421 | 20250328 | 114100 | 4157790930 | 3825 | 3820 | 3825 | 3820 | 754 |
| 422 | 20250328 | 114000 | 4154907380 | 3820 | 3820 | 3820 | 3815 | 807 |
| 423 | 20250328 | 113900 | 4151824890 | 3820 | 3815 | 3820 | 3815 | 432 |
| 424 | 20250328 | 113800 | 4150176680 | 3810 | 3810 | 3810 | 3805 | 135 |
| 425 | 20250328 | 113700 | 4149662380 | 3805 | 3810 | 3810 | 3805 | 38 |
| 426 | 20250328 | 113600 | 4149517775 | 3810 | 3805 | 3810 | 3805 | 299 |
| 427 | 20250328 | 113500 | 4148379245 | 3805 | 3805 | 3805 | 3800 | 32 |
| 428 | 20250328 | 113400 | 4148257520 | 3800 | 3800 | 3800 | 3800 | 383 |
| 429 | 20250328 | 113300 | 4146802120 | 3805 | 3805 | 3810 | 3800 | 1001 |
| 430 | 20250328 | 113200 | 4142995890 | 3810 | 3810 | 3820 | 3805 | 872 |
| 431 | 20250328 | 113100 | 4139673700 | 3810 | 3810 | 3820 | 3810 | 563 |
| 432 | 20250328 | 113000 | 4137528565 | 3810 | 3800 | 3810 | 3800 | 903 |
| 433 | 20250328 | 112900 | 4134095885 | 3800 | 3790 | 3800 | 3790 | 3201 |
| 434 | 20250328 | 112800 | 4121955475 | 3790 | 3785 | 3790 | 3785 | 1159 |
| 435 | 20250328 | 112700 | 4117563660 | 3785 | 3785 | 3785 | 3785 | 402 |
| 436 | 20250328 | 112600 | 4116042090 | 3785 | 3770 | 3785 | 3770 | 323 |
| 437 | 20250328 | 112500 | 4114821315 | 3765 | 3765 | 3765 | 3760 | 1327 |
| 438 | 20250328 | 112400 | 4109825290 | 3760 | 3760 | 3760 | 3760 | 133 |
| 439 | 20250328 | 112300 | 4109325210 | 3765 | 3770 | 3770 | 3765 | 1097 |
| 440 | 20250328 | 112200 | 4105193673 | 3767 | 3770 | 3770 | 3767 | 93 |
| 441 | 20250328 | 112100 | 4104843288 | 3770 | 3770 | 3770 | 3770 | 661 |
| 442 | 20250328 | 112000 | 4102351318 | 3767 | 3765 | 3770 | 3765 | 215 |
| 443 | 20250328 | 111900 | 4101541515 | 3765 | 3760 | 3765 | 3760 | 306 |
| 444 | 20250328 | 111800 | 4100389455 | 3760 | 3745 | 3760 | 3740 | 1084 |
| 445 | 20250328 | 111700 | 4096326190 | 3750 | 3745 | 3750 | 3745 | 250 |
| 446 | 20250328 | 111600 | 4095389110 | 3745 | 3745 | 3745 | 3745 | 15 |
| 447 | 20250328 | 111500 | 4095332935 | 3745 | 3745 | 3745 | 3745 | 211 |
| 448 | 20250328 | 111400 | 4094542740 | 3750 | 3740 | 3750 | 3740 | 99 |
| 449 | 20250328 | 111300 | 4094171945 | 3750 | 3730 | 3750 | 3730 | 3076 |
| 450 | 20250328 | 111200 | 4082646685 | 3735 | 3730 | 3735 | 3730 | 430 |
| 451 | 20250328 | 111100 | 4081042730 | 3730 | 3730 | 3730 | 3730 | 292 |
| 452 | 20250328 | 111000 | 4079953570 | 3730 | 3730 | 3730 | 3730 | 29 |
| 453 | 20250328 | 110900 | 4079845400 | 3730 | 3730 | 3730 | 3725 | 86 |
| 454 | 20250328 | 110800 | 4079524745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 455 | 20250328 | 110700 | 4079524745 | 3725 | 3730 | 3730 | 3725 | 427 |
| 456 | 20250328 | 110600 | 4077933580 | 3730 | 3730 | 3730 | 3730 | 1621 |
| 457 | 20250328 | 110500 | 4071887250 | 3730 | 3730 | 3735 | 3730 | 3071 |
| 458 | 20250328 | 110400 | 4060431100 | 3730 | 3730 | 3730 | 3730 | 489 |
| 459 | 20250328 | 110300 | 4058607130 | 3730 | 3730 | 3730 | 3730 | 340 |
| 460 | 20250328 | 110200 | 4057338930 | 3730 | 3725 | 3730 | 3725 | 260 |
| 461 | 20250328 | 110100 | 4056369145 | 3730 | 3735 | 3735 | 3730 | 60 |
| 462 | 20250328 | 110000 | 4056145095 | 3735 | 3730 | 3735 | 3725 | 605 |
| 463 | 20250328 | 105900 | 4053888415 | 3735 | 3730 | 3735 | 3725 | 65 |
| 464 | 20250328 | 105800 | 4053646130 | 3730 | 3720 | 3730 | 3715 | 240 |
| 465 | 20250328 | 105700 | 4052753255 | 3730 | 3740 | 3740 | 3720 | 3771 |
| 466 | 20250328 | 105600 | 4038702530 | 3745 | 3740 | 3745 | 3740 | 264 |
| 467 | 20250328 | 105500 | 4037715045 | 3745 | 3750 | 3750 | 3740 | 50 |
| 468 | 20250328 | 105400 | 4037527905 | 3750 | 3750 | 3750 | 3745 | 1513 |
| 469 | 20250328 | 105300 | 4031858585 | 3760 | 3760 | 3760 | 3760 | 2 |
| 470 | 20250328 | 105200 | 4031851065 | 3760 | 3760 | 3760 | 3750 | 249 |
| 471 | 20250328 | 105100 | 4030914835 | 3760 | 3755 | 3760 | 3755 | 112 |
| 472 | 20250328 | 105000 | 4030494225 | 3755 | 3760 | 3760 | 3750 | 2481 |
| 473 | 20250328 | 104900 | 4021177310 | 3765 | 3720 | 3765 | 3715 | 2481 |
| 474 | 20250328 | 104800 | 4011920365 | 3720 | 3740 | 3740 | 3715 | 5980 |
| 475 | 20250328 | 104700 | 3989658990 | 3740 | 3740 | 3740 | 3740 | 361 |
| 476 | 20250328 | 104600 | 3988308850 | 3740 | 3745 | 3745 | 3740 | 805 |
| 477 | 20250328 | 104500 | 3985297430 | 3745 | 3755 | 3755 | 3745 | 2406 |
| 478 | 20250328 | 104400 | 3976275700 | 3755 | 3765 | 3765 | 3755 | 1313 |
| 479 | 20250328 | 104300 | 3971339145 | 3765 | 3760 | 3765 | 3760 | 217 |
| 480 | 20250328 | 104200 | 3970522740 | 3760 | 3765 | 3765 | 3760 | 1955 |
| 481 | 20250328 | 104100 | 3963165930 | 3770 | 3785 | 3785 | 3770 | 1145 |
| 482 | 20250328 | 104000 | 3958841305 | 3785 | 3790 | 3790 | 3780 | 1830 |
| 483 | 20250328 | 103900 | 3951915190 | 3790 | 3790 | 3790 | 3790 | 400 |
| 484 | 20250328 | 103800 | 3950399190 | 3790 | 3785 | 3790 | 3785 | 16 |
| 485 | 20250328 | 103700 | 3950338615 | 3780 | 3785 | 3785 | 3780 | 1344 |
| 486 | 20250328 | 103600 | 3945251690 | 3785 | 3795 | 3795 | 3780 | 1854 |
| 487 | 20250328 | 103500 | 3938230990 | 3795 | 3810 | 3810 | 3790 | 1801 |
| 488 | 20250328 | 103400 | 3931382015 | 3810 | 3820 | 3820 | 3810 | 719 |
| 489 | 20250328 | 103300 | 3928638820 | 3820 | 3850 | 3850 | 3820 | 2000 |
| 490 | 20250328 | 103200 | 3920972730 | 3850 | 3860 | 3860 | 3850 | 382 |
| 491 | 20250328 | 103100 | 3919500850 | 3860 | 3860 | 3860 | 3860 | 370 |
| 492 | 20250328 | 103000 | 3918072650 | 3865 | 3865 | 3865 | 3860 | 632 |
| 493 | 20250328 | 102900 | 3915630230 | 3865 | 3865 | 3865 | 3865 | 1 |
| 494 | 20250328 | 102800 | 3915626365 | 3860 | 3865 | 3865 | 3860 | 287 |
| 495 | 20250328 | 102700 | 3914518490 | 3855 | 3855 | 3865 | 3855 | 151 |
| 496 | 20250328 | 102600 | 3913936375 | 3855 | 3865 | 3865 | 3855 | 2001 |
| 497 | 20250328 | 102500 | 3906211635 | 3865 | 3860 | 3865 | 3860 | 73 |
| 498 | 20250328 | 102400 | 3905929495 | 3850 | 3855 | 3855 | 3850 | 923 |
| 499 | 20250328 | 102300 | 3902374970 | 3855 | 3855 | 3855 | 3855 | 1 |
| 500 | 20250328 | 102200 | 3902371115 | 3850 | 3850 | 3850 | 3850 | 493 |
| 501 | 20250328 | 102100 | 3900473065 | 3855 | 3860 | 3860 | 3855 | 274 |
| 502 | 20250328 | 102000 | 3899415475 | 3860 | 3860 | 3860 | 3850 | 312 |
| 503 | 20250328 | 101900 | 3898213125 | 3865 | 3865 | 3865 | 3865 | 52 |
| 504 | 20250328 | 101800 | 3898012145 | 3860 | 3865 | 3865 | 3855 | 313 |
| 505 | 20250328 | 101700 | 3896802485 | 3865 | 3865 | 3865 | 3860 | 1040 |
| 506 | 20250328 | 101600 | 3892782890 | 3860 | 3830 | 3860 | 3830 | 3505 |
| 507 | 20250328 | 101500 | 3879298085 | 3825 | 3815 | 3825 | 3810 | 560 |
| 508 | 20250328 | 101400 | 3877161780 | 3805 | 3805 | 3805 | 3805 | 79 |
| 509 | 20250328 | 101300 | 3876861185 | 3805 | 3820 | 3820 | 3800 | 1248 |
| 510 | 20250328 | 101200 | 3872110650 | 3820 | 3835 | 3835 | 3817 | 1691 |
| 511 | 20250328 | 101100 | 3865644080 | 3835 | 3840 | 3840 | 3835 | 1011 |
| 512 | 20250328 | 101000 | 3861766355 | 3845 | 3850 | 3850 | 3845 | 1305 |
| 513 | 20250328 | 100900 | 3856748080 | 3845 | 3870 | 3870 | 3845 | 5483 |
| 514 | 20250328 | 100800 | 3835574210 | 3865 | 3865 | 3870 | 3865 | 204 |
| 515 | 20250328 | 100700 | 3834785740 | 3870 | 3865 | 3870 | 3860 | 4708 |
| 516 | 20250328 | 100600 | 3816581910 | 3865 | 3855 | 3870 | 3845 | 17282 |
| 517 | 20250328 | 100500 | 3749876440 | 3850 | 3765 | 3870 | 3760 | 11031 |
| 518 | 20250328 | 100400 | 3707713925 | 3760 | 3765 | 3780 | 3760 | 4396 |
| 519 | 20250328 | 100300 | 3691171340 | 3780 | 3790 | 3790 | 3760 | 12617 |
| 520 | 20250328 | 100200 | 3643596278 | 3795 | 3790 | 3795 | 3785 | 2728 |
| 521 | 20250328 | 100100 | 3633256743 | 3790 | 3810 | 3810 | 3790 | 3071 |
| 522 | 20250328 | 100000 | 3621580493 | 3815 | 3805 | 3820 | 3800 | 1085 |
| 523 | 20250328 | 095900 | 3617438723 | 3810 | 3815 | 3820 | 3795 | 4720 |
| 524 | 20250328 | 095800 | 3599467068 | 3810 | 3802 | 3810 | 3800 | 2616 |
| 525 | 20250328 | 095700 | 3589508324 | 3802 | 3805 | 3810 | 3800 | 2230 |
| 526 | 20250328 | 095600 | 3581028380 | 3805 | 3800 | 3810 | 3795 | 1975 |
| 527 | 20250328 | 095500 | 3573518340 | 3800 | 3800 | 3815 | 3775 | 12980 |
| 528 | 20250328 | 095400 | 3524265486 | 3810 | 3790 | 3810 | 3785 | 4837 |
| 529 | 20250328 | 095300 | 3505919536 | 3785 | 3850 | 3855 | 3785 | 21705 |
| 530 | 20250328 | 095200 | 3423307656 | 3855 | 3865 | 3870 | 3850 | 3699 |
| 531 | 20250328 | 095100 | 3409043641 | 3870 | 3870 | 3875 | 3865 | 2266 |
| 532 | 20250328 | 095000 | 3400268846 | 3875 | 3870 | 3875 | 3865 | 2756 |
| 533 | 20250328 | 094900 | 3389600331 | 3875 | 3855 | 3875 | 3850 | 13820 |
| 534 | 20250328 | 094800 | 3336234381 | 3860 | 3865 | 3865 | 3860 | 3406 |
| 535 | 20250328 | 094700 | 3323085926 | 3865 | 3880 | 3885 | 3865 | 2786 |
| 536 | 20250328 | 094600 | 3312290686 | 3880 | 3900 | 3900 | 3880 | 2485 |
| 537 | 20250328 | 094500 | 3302616516 | 3905 | 3910 | 3915 | 3905 | 1982 |
| 538 | 20250328 | 094400 | 3294873156 | 3910 | 3935 | 3935 | 3910 | 9170 |
| 539 | 20250328 | 094300 | 3258913691 | 3935 | 3940 | 3950 | 3935 | 4457 |
| 540 | 20250328 | 094200 | 3241363721 | 3940 | 3940 | 3945 | 3930 | 4442 |
| 541 | 20250328 | 094100 | 3223889346 | 3945 | 3945 | 3950 | 3940 | 5445 |
| 542 | 20250328 | 094000 | 3202406793 | 3945 | 3955 | 3965 | 3945 | 3851 |
| 543 | 20250328 | 093900 | 3187201130 | 3965 | 3970 | 3975 | 3940 | 6018 |
| 544 | 20250328 | 093800 | 3163422136 | 3970 | 3945 | 3980 | 3945 | 8096 |
| 545 | 20250328 | 093700 | 3131286806 | 3945 | 3940 | 3945 | 3920 | 2489 |
| 546 | 20250328 | 093600 | 3121502881 | 3940 | 3955 | 3960 | 3905 | 8409 |
| 547 | 20250328 | 093500 | 3088429086 | 3955 | 3990 | 4005 | 3955 | 19993 |
| 548 | 20250328 | 093400 | 3008834351 | 3990 | 3925 | 4000 | 3925 | 44039 |
| 549 | 20250328 | 093300 | 2833687911 | 3935 | 3890 | 3935 | 3855 | 10223 |
| 550 | 20250328 | 093200 | 2793862953 | 3885 | 3885 | 3890 | 3880 | 1772 |
| 551 | 20250328 | 093100 | 2786976283 | 3890 | 3870 | 3890 | 3865 | 2771 |
| 552 | 20250328 | 093000 | 2776228283 | 3885 | 3900 | 3900 | 3870 | 4124 |
| 553 | 20250328 | 092900 | 2760223158 | 3890 | 3885 | 3900 | 3875 | 2753 |
| 554 | 20250328 | 092800 | 2749502763 | 3900 | 3890 | 3900 | 3870 | 5139 |
| 555 | 20250328 | 092700 | 2729511903 | 3890 | 3910 | 3910 | 3890 | 3142 |
| 556 | 20250328 | 092600 | 2717276113 | 3910 | 3910 | 3910 | 3890 | 5062 |
| 557 | 20250328 | 092500 | 2697516338 | 3910 | 3860 | 3910 | 3860 | 3754 |
| 558 | 20250328 | 092400 | 2682900598 | 3855 | 3910 | 3910 | 3825 | 10637 |
| 559 | 20250328 | 092300 | 2641859008 | 3910 | 3915 | 3945 | 3910 | 5524 |
| 560 | 20250328 | 092200 | 2620200683 | 3915 | 3960 | 3970 | 3875 | 16050 |
| 561 | 20250328 | 092100 | 2557017873 | 3970 | 3825 | 3980 | 3820 | 17185 |
| 562 | 20250328 | 092000 | 2489420407 | 3820 | 3805 | 3840 | 3805 | 8549 |
| 563 | 20250328 | 091900 | 2456762492 | 3810 | 3830 | 3830 | 3800 | 4972 |
| 564 | 20250328 | 091800 | 2437832332 | 3805 | 3820 | 3830 | 3785 | 13324 |
| 565 | 20250328 | 091700 | 2387161207 | 3830 | 3840 | 3870 | 3825 | 6897 |
| 566 | 20250328 | 091600 | 2360619302 | 3820 | 3880 | 3935 | 3820 | 24548 |
| 567 | 20250328 | 091500 | 2264902937 | 3900 | 3910 | 3925 | 3865 | 22457 |
| 568 | 20250328 | 091400 | 2177218962 | 3915 | 3795 | 3920 | 3795 | 21592 |
| 569 | 20250328 | 091300 | 2094050357 | 3800 | 3790 | 3800 | 3780 | 15455 |
| 570 | 20250328 | 091200 | 2035371337 | 3790 | 3825 | 3845 | 3750 | 37202 |
| 571 | 20250328 | 091100 | 1894650279 | 3835 | 3935 | 3975 | 3800 | 36660 |
| 572 | 20250328 | 091000 | 1752204504 | 3935 | 3997 | 4000 | 3925 | 33494 |
| 573 | 20250328 | 090900 | 1620201457 | 3997 | 4050 | 4060 | 3997 | 15974 |
| 574 | 20250328 | 090800 | 1555820706 | 4040 | 4092 | 4095 | 3940 | 25336 |
| 575 | 20250328 | 090700 | 1453590454 | 4090 | 4140 | 4165 | 4090 | 30375 |
| 576 | 20250328 | 090600 | 1328785706 | 4140 | 4225 | 4250 | 4140 | 37625 |
| 577 | 20250328 | 090500 | 1169949105 | 4230 | 4325 | 4330 | 4225 | 69858 |
| 578 | 20250328 | 090400 | 870279170 | 4325 | 4045 | 4375 | 3990 | 171830 |
| 579 | 20250328 | 090300 | 148079190 | 3995 | 3980 | 4050 | 3950 | 29816 |
| 580 | 20250328 | 090200 | 29390250 | 3870 | 3870 | 3870 | 3870 | 0 |
| 581 | 20250328 | 090100 | 29390250 | 3870 | 3560 | 3870 | 3560 | 7916 |
| 582 | 20250328 | 090000 | 313280 | 3520 | 3520 | 3520 | 3520 | 89 |