32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 185000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 3 | 20250327 | 184900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250327 | 184800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250327 | 184700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250327 | 184600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250327 | 184500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250327 | 184400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250327 | 184300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250327 | 184200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250327 | 184100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250327 | 184000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250327 | 183900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250327 | 183800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250327 | 183700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250327 | 183600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250327 | 183500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250327 | 183400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250327 | 183300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250327 | 183200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250327 | 183100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250327 | 183000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250327 | 182900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250327 | 182800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250327 | 182700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250327 | 182600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250327 | 182500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250327 | 182400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250327 | 182300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250327 | 182200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250327 | 182100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250327 | 182000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 33 | 20250327 | 181900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250327 | 181800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250327 | 181700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250327 | 181600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250327 | 181500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250327 | 181400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250327 | 181300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250327 | 181200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250327 | 181100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250327 | 181000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250327 | 180900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250327 | 180800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250327 | 180700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250327 | 180600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250327 | 180500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250327 | 180400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250327 | 180300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250327 | 180200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250327 | 180100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250327 | 180000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250327 | 175900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250327 | 175800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250327 | 175700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250327 | 175600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250327 | 175500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250327 | 175400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250327 | 175300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250327 | 175200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250327 | 175100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250327 | 175000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 63 | 20250327 | 174900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250327 | 174800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250327 | 174700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250327 | 174600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250327 | 174500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250327 | 174400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250327 | 174300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250327 | 174200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250327 | 174100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250327 | 174000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250327 | 173900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250327 | 173800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250327 | 173700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250327 | 173600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250327 | 173500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250327 | 173400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250327 | 173300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250327 | 173200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250327 | 173100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250327 | 173000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250327 | 172900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250327 | 172800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250327 | 172700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250327 | 172600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250327 | 172500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250327 | 172400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250327 | 172300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250327 | 172200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250327 | 172100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250327 | 172000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 93 | 20250327 | 171900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250327 | 171800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250327 | 171700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250327 | 171600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250327 | 171500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250327 | 171400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250327 | 171300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250327 | 171200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250327 | 171100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250327 | 171000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250327 | 170900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250327 | 170800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250327 | 170700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250327 | 170600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250327 | 170500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250327 | 170400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250327 | 170300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250327 | 170200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250327 | 170100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250327 | 170000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250327 | 165900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250327 | 165800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250327 | 165700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250327 | 165600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250327 | 165500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250327 | 165400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250327 | 165300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250327 | 165200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250327 | 165100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250327 | 165000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 123 | 20250327 | 164900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250327 | 164800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250327 | 164700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250327 | 164600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250327 | 164500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250327 | 164400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250327 | 164300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250327 | 164200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250327 | 164100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250327 | 164000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250327 | 163900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250327 | 163800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250327 | 163700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250327 | 163600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250327 | 163500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250327 | 163400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250327 | 163300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250327 | 163200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250327 | 163100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250327 | 163000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250327 | 162900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250327 | 162800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250327 | 162700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250327 | 162600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250327 | 162500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250327 | 162400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250327 | 162300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250327 | 162200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250327 | 162100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250327 | 162000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 153 | 20250327 | 161900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250327 | 161800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250327 | 161700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250327 | 161600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250327 | 161500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250327 | 161400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250327 | 161300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250327 | 161200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250327 | 161100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250327 | 161000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250327 | 160900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250327 | 160800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250327 | 160700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250327 | 160600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250327 | 160500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250327 | 160400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250327 | 160300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250327 | 160200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250327 | 160100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250327 | 160000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250327 | 155900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250327 | 155800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250327 | 155700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250327 | 155600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250327 | 155500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250327 | 155400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250327 | 155300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250327 | 155200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250327 | 155100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250327 | 155000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 183 | 20250327 | 154900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250327 | 154800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250327 | 154700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250327 | 154600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250327 | 154500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250327 | 154400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250327 | 154300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250327 | 154200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250327 | 154100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250327 | 154000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250327 | 153900 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250327 | 153800 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250327 | 153700 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250327 | 153600 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250327 | 153500 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250327 | 153400 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250327 | 153300 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250327 | 153200 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250327 | 153100 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250327 | 153000 | 54313913325 | 39600 | 39600 | 39600 | 39600 | 28138 |
| 203 | 20250327 | 152900 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20250327 | 152800 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20250327 | 152700 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20250327 | 152600 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20250327 | 152500 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20250327 | 152400 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20250327 | 152300 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20250327 | 152200 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20250327 | 152100 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20250327 | 152000 | 53199648525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 213 | 20250327 | 151900 | 53199648525 | 39650 | 39850 | 39850 | 39650 | 3267 |
| 214 | 20250327 | 151800 | 53069846425 | 39800 | 39850 | 39900 | 39800 | 5573 |
| 215 | 20250327 | 151700 | 52847892275 | 39900 | 39850 | 39900 | 39850 | 1980 |
| 216 | 20250327 | 151600 | 52768898175 | 39850 | 39850 | 39900 | 39800 | 1603 |
| 217 | 20250327 | 151500 | 52704988775 | 39850 | 39950 | 39950 | 39850 | 3351 |
| 218 | 20250327 | 151400 | 52571317450 | 39900 | 39950 | 39950 | 39850 | 3665 |
| 219 | 20250327 | 151300 | 52425101225 | 39900 | 39950 | 40050 | 39850 | 12677 |
| 220 | 20250327 | 151200 | 51919398625 | 39950 | 39950 | 39950 | 39850 | 1732 |
| 221 | 20250327 | 151100 | 51850235000 | 39950 | 39850 | 39950 | 39800 | 2392 |
| 222 | 20250327 | 151000 | 51754798000 | 39800 | 39950 | 39950 | 39800 | 3850 |
| 223 | 20250327 | 150900 | 51601316650 | 39950 | 40000 | 40050 | 39850 | 24477 |
| 224 | 20250327 | 150800 | 50624364450 | 40000 | 40100 | 40100 | 39950 | 4102 |
| 225 | 20250327 | 150700 | 50460214100 | 40000 | 40150 | 40150 | 40000 | 6338 |
| 226 | 20250327 | 150600 | 50206095525 | 40100 | 40150 | 40200 | 40100 | 3417 |
| 227 | 20250327 | 150500 | 50068833050 | 40150 | 40100 | 40150 | 40050 | 2388 |
| 228 | 20250327 | 150400 | 49972979000 | 40100 | 40100 | 40150 | 40100 | 3417 |
| 229 | 20250327 | 150300 | 49835837950 | 40100 | 40100 | 40100 | 40050 | 2516 |
| 230 | 20250327 | 150200 | 49734959700 | 40100 | 40050 | 40100 | 40050 | 2348 |
| 231 | 20250327 | 150100 | 49640835550 | 40050 | 40050 | 40100 | 39950 | 4722 |
| 232 | 20250327 | 150000 | 49451792400 | 40050 | 40100 | 40100 | 40000 | 6034 |
| 233 | 20250327 | 145900 | 49210094650 | 40100 | 40050 | 40150 | 40000 | 4598 |
| 234 | 20250327 | 145800 | 49025808050 | 40100 | 40125 | 40150 | 40000 | 3839 |
| 235 | 20250327 | 145700 | 48871893575 | 40150 | 40150 | 40150 | 40000 | 5650 |
| 236 | 20250327 | 145600 | 48645336850 | 40100 | 40075 | 40150 | 40050 | 3822 |
| 237 | 20250327 | 145500 | 48492096275 | 40100 | 40050 | 40100 | 40000 | 8084 |
| 238 | 20250327 | 145400 | 48168208775 | 40000 | 39950 | 40050 | 39950 | 4446 |
| 239 | 20250327 | 145300 | 47990404725 | 39950 | 39900 | 39950 | 39875 | 3848 |
| 240 | 20250327 | 145200 | 47836708900 | 39875 | 39850 | 39900 | 39850 | 2886 |
| 241 | 20250327 | 145100 | 47721599400 | 39850 | 39850 | 39900 | 39800 | 2323 |
| 242 | 20250327 | 145000 | 47629004600 | 39800 | 39800 | 39900 | 39800 | 3163 |
| 243 | 20250327 | 144900 | 47502973800 | 39850 | 39850 | 39900 | 39800 | 2756 |
| 244 | 20250327 | 144800 | 47393122150 | 39850 | 39850 | 39900 | 39800 | 3455 |
| 245 | 20250327 | 144700 | 47255368875 | 39800 | 39750 | 39850 | 39750 | 2058 |
| 246 | 20250327 | 144600 | 47173429325 | 39800 | 39800 | 39800 | 39750 | 1707 |
| 247 | 20250327 | 144500 | 47105510350 | 39800 | 39800 | 39850 | 39700 | 2107 |
| 248 | 20250327 | 144400 | 47021657525 | 39800 | 39775 | 39850 | 39700 | 1990 |
| 249 | 20250327 | 144300 | 46942455675 | 39800 | 39800 | 39800 | 39650 | 1619 |
| 250 | 20250327 | 144200 | 46878081825 | 39750 | 39800 | 39850 | 39650 | 2715 |
| 251 | 20250327 | 144100 | 46770113800 | 39850 | 39800 | 39850 | 39750 | 2875 |
| 252 | 20250327 | 144000 | 46655639675 | 39775 | 39825 | 39850 | 39750 | 1540 |
| 253 | 20250327 | 143900 | 46594320075 | 39825 | 39700 | 39850 | 39700 | 1961 |
| 254 | 20250327 | 143800 | 46516307600 | 39700 | 39750 | 39800 | 39650 | 2167 |
| 255 | 20250327 | 143700 | 46430183425 | 39700 | 39800 | 39800 | 39700 | 2250 |
| 256 | 20250327 | 143600 | 46340675650 | 39750 | 39700 | 39800 | 39600 | 1906 |
| 257 | 20250327 | 143500 | 46264948075 | 39600 | 39700 | 39750 | 39600 | 2438 |
| 258 | 20250327 | 143400 | 46168253000 | 39700 | 39700 | 39750 | 39650 | 1732 |
| 259 | 20250327 | 143300 | 46099496450 | 39700 | 39700 | 39750 | 39650 | 2758 |
| 260 | 20250327 | 143200 | 45990029700 | 39700 | 39650 | 39700 | 39650 | 1575 |
| 261 | 20250327 | 143100 | 45927519275 | 39650 | 39750 | 39750 | 39600 | 2771 |
| 262 | 20250327 | 143000 | 45817527300 | 39700 | 39800 | 39800 | 39700 | 2226 |
| 263 | 20250327 | 142900 | 45729007275 | 39800 | 39700 | 39800 | 39700 | 1386 |
| 264 | 20250327 | 142800 | 45673887925 | 39750 | 39725 | 39750 | 39650 | 1711 |
| 265 | 20250327 | 142700 | 45605906000 | 39750 | 39850 | 39850 | 39650 | 2298 |
| 266 | 20250327 | 142600 | 45514525925 | 39850 | 39700 | 39850 | 39650 | 3787 |
| 267 | 20250327 | 142500 | 45363871375 | 39700 | 39650 | 39750 | 39600 | 1467 |
| 268 | 20250327 | 142400 | 45305661725 | 39600 | 39750 | 39750 | 39600 | 2506 |
| 269 | 20250327 | 142300 | 45206259900 | 39700 | 39800 | 39800 | 39700 | 2325 |
| 270 | 20250327 | 142200 | 45113901775 | 39800 | 39800 | 39800 | 39750 | 1611 |
| 271 | 20250327 | 142100 | 45049813100 | 39800 | 39800 | 39800 | 39750 | 1771 |
| 272 | 20250327 | 142000 | 44979353050 | 39800 | 39700 | 39800 | 39700 | 1400 |
| 273 | 20250327 | 141900 | 44923713400 | 39750 | 39700 | 39750 | 39700 | 1832 |
| 274 | 20250327 | 141800 | 44850915300 | 39700 | 39650 | 39750 | 39650 | 1760 |
| 275 | 20250327 | 141700 | 44781009175 | 39650 | 39700 | 39750 | 39650 | 1725 |
| 276 | 20250327 | 141600 | 44712498875 | 39750 | 39750 | 39800 | 39700 | 2327 |
| 277 | 20250327 | 141500 | 44619971025 | 39800 | 39800 | 39850 | 39750 | 2674 |
| 278 | 20250327 | 141400 | 44513564775 | 39750 | 39700 | 39800 | 39700 | 2329 |
| 279 | 20250327 | 141300 | 44421002250 | 39750 | 39700 | 39750 | 39650 | 2211 |
| 280 | 20250327 | 141200 | 44333225700 | 39650 | 39750 | 39750 | 39650 | 1948 |
| 281 | 20250327 | 141100 | 44255920050 | 39700 | 39625 | 39750 | 39625 | 1475 |
| 282 | 20250327 | 141000 | 44197347950 | 39625 | 39650 | 39650 | 39550 | 1535 |
| 283 | 20250327 | 140900 | 44136533875 | 39625 | 39600 | 39700 | 39550 | 1698 |
| 284 | 20250327 | 140800 | 44069251750 | 39600 | 39625 | 39650 | 39550 | 1830 |
| 285 | 20250327 | 140700 | 43996806575 | 39625 | 39600 | 39650 | 39550 | 3208 |
| 286 | 20250327 | 140600 | 43869682575 | 39550 | 39750 | 39800 | 39550 | 11592 |
| 287 | 20250327 | 140500 | 43409569250 | 39700 | 39600 | 39700 | 39600 | 1450 |
| 288 | 20250327 | 140400 | 43352052350 | 39600 | 39550 | 39650 | 39550 | 4275 |
| 289 | 20250327 | 140300 | 43182804750 | 39600 | 39550 | 39650 | 39550 | 2241 |
| 290 | 20250327 | 140200 | 43094046350 | 39550 | 39500 | 39600 | 39450 | 3558 |
| 291 | 20250327 | 140100 | 42953383075 | 39550 | 39550 | 39550 | 39450 | 1995 |
| 292 | 20250327 | 140000 | 42874546425 | 39500 | 39450 | 39550 | 39450 | 1543 |
| 293 | 20250327 | 135900 | 42813585275 | 39450 | 39450 | 39550 | 39400 | 2251 |
| 294 | 20250327 | 135800 | 42724696250 | 39500 | 39400 | 39500 | 39400 | 2249 |
| 295 | 20250327 | 135700 | 42635990975 | 39400 | 39500 | 39550 | 39400 | 2096 |
| 296 | 20250327 | 135600 | 42553249775 | 39450 | 39400 | 39500 | 39400 | 2482 |
| 297 | 20250327 | 135500 | 42455425500 | 39400 | 39550 | 39550 | 39400 | 2331 |
| 298 | 20250327 | 135400 | 42363421950 | 39525 | 39500 | 39550 | 39450 | 1799 |
| 299 | 20250327 | 135300 | 42292398675 | 39500 | 39550 | 39550 | 39450 | 3020 |
| 300 | 20250327 | 135200 | 42173075250 | 39500 | 39550 | 39600 | 39500 | 1820 |
| 301 | 20250327 | 135100 | 42101124450 | 39550 | 39600 | 39600 | 39500 | 2139 |
| 302 | 20250327 | 135000 | 42016540975 | 39550 | 39600 | 39650 | 39550 | 1065 |
| 303 | 20250327 | 134900 | 41974384000 | 39550 | 39600 | 39650 | 39550 | 1602 |
| 304 | 20250327 | 134800 | 41910977475 | 39600 | 39550 | 39700 | 39550 | 1727 |
| 305 | 20250327 | 134700 | 41842586075 | 39550 | 39650 | 39700 | 39550 | 1690 |
| 306 | 20250327 | 134600 | 41775657625 | 39600 | 39600 | 39700 | 39550 | 2726 |
| 307 | 20250327 | 134500 | 41667698625 | 39650 | 39700 | 39800 | 39600 | 2431 |
| 308 | 20250327 | 134400 | 41571278700 | 39700 | 39750 | 39750 | 39650 | 2201 |
| 309 | 20250327 | 134300 | 41483932750 | 39750 | 39750 | 39825 | 39700 | 5414 |
| 310 | 20250327 | 134200 | 41268711025 | 39750 | 39650 | 39750 | 39600 | 3124 |
| 311 | 20250327 | 134100 | 41144839850 | 39650 | 39550 | 39650 | 39550 | 2367 |
| 312 | 20250327 | 134000 | 41051119300 | 39550 | 39550 | 39650 | 39550 | 3063 |
| 313 | 20250327 | 133900 | 40929855825 | 39550 | 39625 | 39650 | 39500 | 2723 |
| 314 | 20250327 | 133800 | 40821993825 | 39650 | 39600 | 39700 | 39550 | 3000 |
| 315 | 20250327 | 133700 | 40703064050 | 39600 | 39500 | 39600 | 39450 | 2107 |
| 316 | 20250327 | 133600 | 40619801925 | 39500 | 39475 | 39500 | 39400 | 2843 |
| 317 | 20250327 | 133500 | 40507588900 | 39500 | 39500 | 39550 | 39450 | 5380 |
| 318 | 20250327 | 133400 | 40295028700 | 39550 | 39450 | 39550 | 39450 | 2863 |
| 319 | 20250327 | 133300 | 40181944225 | 39500 | 39350 | 39500 | 39350 | 5119 |
| 320 | 20250327 | 133200 | 39980028150 | 39350 | 39250 | 39350 | 39250 | 2995 |
| 321 | 20250327 | 133100 | 39862280400 | 39300 | 39300 | 39350 | 39200 | 10428 |
| 322 | 20250327 | 133000 | 39452917950 | 39300 | 39300 | 39400 | 39300 | 7139 |
| 323 | 20250327 | 132900 | 39172202600 | 39300 | 39450 | 39500 | 39300 | 9087 |
| 324 | 20250327 | 132800 | 38814223675 | 39500 | 39500 | 39500 | 39350 | 12961 |
| 325 | 20250327 | 132700 | 38303772125 | 39400 | 39400 | 39550 | 39400 | 6362 |
| 326 | 20250327 | 132600 | 38052922825 | 39400 | 39450 | 39500 | 39400 | 9360 |
| 327 | 20250327 | 132500 | 37683916350 | 39450 | 39600 | 39700 | 39450 | 12861 |
| 328 | 20250327 | 132400 | 37175570225 | 39600 | 39800 | 39800 | 39600 | 10254 |
| 329 | 20250327 | 132300 | 36768688525 | 39750 | 39725 | 39900 | 39700 | 1615 |
| 330 | 20250327 | 132200 | 36704485150 | 39750 | 39775 | 39800 | 39700 | 1709 |
| 331 | 20250327 | 132100 | 36636554600 | 39775 | 39850 | 39950 | 39700 | 4285 |
| 332 | 20250327 | 132000 | 36466030750 | 39800 | 39750 | 39850 | 39700 | 9964 |
| 333 | 20250327 | 131900 | 36069984875 | 39750 | 39850 | 39900 | 39750 | 10447 |
| 334 | 20250327 | 131800 | 35654040125 | 39850 | 39950 | 40050 | 39850 | 6946 |
| 335 | 20250327 | 131700 | 35376532425 | 40000 | 40150 | 40150 | 39950 | 5755 |
| 336 | 20250327 | 131600 | 35146270150 | 40100 | 40150 | 40200 | 40100 | 1197 |
| 337 | 20250327 | 131500 | 35098226800 | 40150 | 40100 | 40250 | 40050 | 4297 |
| 338 | 20250327 | 131400 | 34925810550 | 40150 | 40350 | 40350 | 40100 | 6200 |
| 339 | 20250327 | 131300 | 34676410325 | 40350 | 40425 | 40425 | 40300 | 3146 |
| 340 | 20250327 | 131200 | 34549433575 | 40425 | 40450 | 40500 | 40400 | 4869 |
| 341 | 20250327 | 131100 | 34352511325 | 40425 | 40450 | 40450 | 40400 | 604 |
| 342 | 20250327 | 131000 | 34328098750 | 40400 | 40400 | 40450 | 40400 | 1236 |
| 343 | 20250327 | 130900 | 34278121525 | 40400 | 40400 | 40450 | 40350 | 904 |
| 344 | 20250327 | 130800 | 34241593600 | 40350 | 40400 | 40400 | 40350 | 1069 |
| 345 | 20250327 | 130700 | 34198418625 | 40400 | 40400 | 40400 | 40350 | 1506 |
| 346 | 20250327 | 130600 | 34137622225 | 40400 | 40300 | 40400 | 40300 | 2333 |
| 347 | 20250327 | 130500 | 34043442300 | 40300 | 40275 | 40300 | 40250 | 1007 |
| 348 | 20250327 | 130400 | 34002874325 | 40275 | 40300 | 40350 | 40250 | 981 |
| 349 | 20250327 | 130300 | 33963337950 | 40250 | 40250 | 40300 | 40250 | 1146 |
| 350 | 20250327 | 130200 | 33917177425 | 40300 | 40300 | 40300 | 40250 | 867 |
| 351 | 20250327 | 130100 | 33882250325 | 40250 | 40250 | 40350 | 40250 | 1070 |
| 352 | 20250327 | 130000 | 33839140925 | 40300 | 40300 | 40400 | 40300 | 2592 |
| 353 | 20250327 | 125900 | 33734639375 | 40350 | 40350 | 40400 | 40300 | 1198 |
| 354 | 20250327 | 125800 | 33686298675 | 40350 | 40400 | 40400 | 40300 | 853 |
| 355 | 20250327 | 125700 | 33651850100 | 40300 | 40350 | 40400 | 40300 | 1876 |
| 356 | 20250327 | 125600 | 33576143875 | 40300 | 40350 | 40400 | 40300 | 727 |
| 357 | 20250327 | 125500 | 33546809625 | 40350 | 40300 | 40400 | 40300 | 1305 |
| 358 | 20250327 | 125400 | 33494151450 | 40350 | 40350 | 40400 | 40300 | 880 |
| 359 | 20250327 | 125300 | 33458642000 | 40300 | 40400 | 40400 | 40300 | 1010 |
| 360 | 20250327 | 125200 | 33417869600 | 40400 | 40300 | 40400 | 40275 | 3812 |
| 361 | 20250327 | 125100 | 33264224775 | 40350 | 40400 | 40400 | 40300 | 1246 |
| 362 | 20250327 | 125000 | 33213924475 | 40350 | 40400 | 40400 | 40350 | 1054 |
| 363 | 20250327 | 124900 | 33171371025 | 40450 | 40375 | 40450 | 40350 | 1331 |
| 364 | 20250327 | 124800 | 33117591525 | 40400 | 40375 | 40400 | 40350 | 800 |
| 365 | 20250327 | 124700 | 33085282950 | 40400 | 40375 | 40400 | 40300 | 799 |
| 366 | 20250327 | 124600 | 33053034225 | 40400 | 40350 | 40400 | 40300 | 978 |
| 367 | 20250327 | 124500 | 33013580675 | 40350 | 40250 | 40350 | 40200 | 998 |
| 368 | 20250327 | 124400 | 32973364200 | 40300 | 40350 | 40350 | 40200 | 2487 |
| 369 | 20250327 | 124300 | 32873146150 | 40350 | 40350 | 40400 | 40300 | 2162 |
| 370 | 20250327 | 124200 | 32785919300 | 40350 | 40325 | 40400 | 40300 | 2095 |
| 371 | 20250327 | 124100 | 32701361325 | 40325 | 40300 | 40350 | 40300 | 275 |
| 372 | 20250327 | 124000 | 32690266425 | 40350 | 40300 | 40350 | 40250 | 844 |
| 373 | 20250327 | 123900 | 32656235450 | 40350 | 40350 | 40400 | 40300 | 1210 |
| 374 | 20250327 | 123800 | 32607405850 | 40350 | 40400 | 40400 | 40250 | 2394 |
| 375 | 20250327 | 123700 | 32510908550 | 40350 | 40400 | 40450 | 40300 | 3397 |
| 376 | 20250327 | 123600 | 32373676850 | 40350 | 40350 | 40425 | 40300 | 1943 |
| 377 | 20250327 | 123500 | 32295201175 | 40350 | 40300 | 40400 | 40300 | 1195 |
| 378 | 20250327 | 123400 | 32246989600 | 40350 | 40350 | 40400 | 40300 | 702 |
| 379 | 20250327 | 123300 | 32218655625 | 40400 | 40350 | 40400 | 40350 | 1125 |
| 380 | 20250327 | 123200 | 32173220225 | 40300 | 40375 | 40400 | 40300 | 2136 |
| 381 | 20250327 | 123100 | 32086977275 | 40400 | 40350 | 40400 | 40325 | 731 |
| 382 | 20250327 | 123000 | 32057470125 | 40350 | 40300 | 40350 | 40250 | 1140 |
| 383 | 20250327 | 122900 | 32011512275 | 40300 | 40275 | 40350 | 40250 | 660 |
| 384 | 20250327 | 122800 | 31984900075 | 40300 | 40250 | 40350 | 40250 | 618 |
| 385 | 20250327 | 122700 | 31959991650 | 40300 | 40300 | 40350 | 40250 | 2132 |
| 386 | 20250327 | 122600 | 31874099450 | 40300 | 40350 | 40350 | 40250 | 1113 |
| 387 | 20250327 | 122500 | 31829227300 | 40350 | 40300 | 40400 | 40300 | 835 |
| 388 | 20250327 | 122400 | 31795536950 | 40350 | 40300 | 40400 | 40300 | 879 |
| 389 | 20250327 | 122300 | 31760060000 | 40300 | 40450 | 40450 | 40300 | 1602 |
| 390 | 20250327 | 122200 | 31695401300 | 40350 | 40375 | 40450 | 40350 | 988 |
| 391 | 20250327 | 122100 | 31655492425 | 40375 | 40350 | 40400 | 40350 | 700 |
| 392 | 20250327 | 122000 | 31627213575 | 40350 | 40375 | 40450 | 40350 | 2442 |
| 393 | 20250327 | 121900 | 31528559150 | 40400 | 40400 | 40400 | 40375 | 536 |
| 394 | 20250327 | 121800 | 31506905850 | 40400 | 40400 | 40400 | 40350 | 799 |
| 395 | 20250327 | 121700 | 31474641850 | 40400 | 40450 | 40450 | 40400 | 2921 |
| 396 | 20250327 | 121600 | 31356618400 | 40400 | 40325 | 40450 | 40300 | 5410 |
| 397 | 20250327 | 121500 | 31138107150 | 40350 | 40300 | 40350 | 40250 | 908 |
| 398 | 20250327 | 121400 | 31101517200 | 40300 | 40300 | 40300 | 40250 | 867 |
| 399 | 20250327 | 121300 | 31066599575 | 40300 | 40300 | 40300 | 40250 | 852 |
| 400 | 20250327 | 121200 | 31032266475 | 40300 | 40400 | 40400 | 40300 | 3085 |
| 401 | 20250327 | 121100 | 30907826225 | 40350 | 40450 | 40450 | 40350 | 1103 |
| 402 | 20250327 | 121000 | 30863257075 | 40450 | 40425 | 40450 | 40400 | 1830 |
| 403 | 20250327 | 120900 | 30789282825 | 40450 | 40450 | 40450 | 40400 | 528 |
| 404 | 20250327 | 120800 | 30767927225 | 40400 | 40450 | 40450 | 40350 | 1377 |
| 405 | 20250327 | 120700 | 30712307350 | 40450 | 40375 | 40450 | 40375 | 919 |
| 406 | 20250327 | 120600 | 30675169825 | 40400 | 40350 | 40400 | 40350 | 679 |
| 407 | 20250327 | 120500 | 30647738825 | 40400 | 40350 | 40400 | 40350 | 1180 |
| 408 | 20250327 | 120400 | 30600107475 | 40400 | 40400 | 40450 | 40350 | 2390 |
| 409 | 20250327 | 120300 | 30503556625 | 40450 | 40400 | 40450 | 40400 | 1160 |
| 410 | 20250327 | 120200 | 30456648625 | 40450 | 40400 | 40450 | 40400 | 865 |
| 411 | 20250327 | 120100 | 30421680925 | 40400 | 40425 | 40500 | 40400 | 865 |
| 412 | 20250327 | 120000 | 30386683275 | 40450 | 40425 | 40500 | 40400 | 3520 |
| 413 | 20250327 | 115900 | 30244337900 | 40425 | 40450 | 40500 | 40400 | 936 |
| 414 | 20250327 | 115800 | 30206472050 | 40450 | 40450 | 40500 | 40400 | 1119 |
| 415 | 20250327 | 115700 | 30161207500 | 40450 | 40450 | 40500 | 40400 | 2349 |
| 416 | 20250327 | 115600 | 30066179000 | 40450 | 40425 | 40450 | 40350 | 784 |
| 417 | 20250327 | 115500 | 30034492500 | 40425 | 40450 | 40450 | 40400 | 1355 |
| 418 | 20250327 | 115400 | 29979739000 | 40450 | 40375 | 40450 | 40350 | 1730 |
| 419 | 20250327 | 115300 | 29909852500 | 40400 | 40375 | 40400 | 40350 | 636 |
| 420 | 20250327 | 115200 | 29884165975 | 40400 | 40400 | 40400 | 40350 | 641 |
| 421 | 20250327 | 115100 | 29858271175 | 40400 | 40350 | 40400 | 40350 | 1533 |
| 422 | 20250327 | 115000 | 29796385525 | 40350 | 40350 | 40425 | 40350 | 2810 |
| 423 | 20250327 | 114900 | 29682972900 | 40400 | 40350 | 40450 | 40350 | 1329 |
| 424 | 20250327 | 114800 | 29629267625 | 40350 | 40450 | 40450 | 40350 | 5030 |
| 425 | 20250327 | 114700 | 29426036725 | 40400 | 40400 | 40450 | 40350 | 2890 |
| 426 | 20250327 | 114600 | 29309303875 | 40400 | 40450 | 40450 | 40350 | 2132 |
| 427 | 20250327 | 114500 | 29223114950 | 40400 | 40400 | 40450 | 40350 | 3300 |
| 428 | 20250327 | 114400 | 29089741925 | 40400 | 40400 | 40450 | 40350 | 1165 |
| 429 | 20250327 | 114300 | 29042683925 | 40350 | 40350 | 40400 | 40300 | 1513 |
| 430 | 20250327 | 114200 | 28981622475 | 40350 | 40350 | 40450 | 40300 | 2434 |
| 431 | 20250327 | 114100 | 28883303125 | 40400 | 40350 | 40400 | 40300 | 1619 |
| 432 | 20250327 | 114000 | 28817973600 | 40300 | 40400 | 40400 | 40300 | 2024 |
| 433 | 20250327 | 113900 | 28736284975 | 40400 | 40325 | 40400 | 40250 | 5707 |
| 434 | 20250327 | 113800 | 28506176200 | 40350 | 40300 | 40350 | 40300 | 1064 |
| 435 | 20250327 | 113700 | 28463253100 | 40350 | 40300 | 40350 | 40300 | 2541 |
| 436 | 20250327 | 113600 | 28360798625 | 40300 | 40250 | 40300 | 40200 | 1307 |
| 437 | 20250327 | 113500 | 28308167100 | 40250 | 40350 | 40350 | 40250 | 3521 |
| 438 | 20250327 | 113400 | 28166251450 | 40350 | 40325 | 40350 | 40325 | 1076 |
| 439 | 20250327 | 113300 | 28122839775 | 40300 | 40300 | 40350 | 40275 | 2354 |
| 440 | 20250327 | 113200 | 28027924450 | 40300 | 40300 | 40300 | 40250 | 1011 |
| 441 | 20250327 | 113100 | 27987181575 | 40300 | 40250 | 40300 | 40200 | 2564 |
| 442 | 20250327 | 113000 | 27883980600 | 40250 | 40300 | 40300 | 40200 | 1712 |
| 443 | 20250327 | 112900 | 27815056375 | 40300 | 40300 | 40300 | 40250 | 703 |
| 444 | 20250327 | 112800 | 27786740625 | 40300 | 40250 | 40300 | 40200 | 2699 |
| 445 | 20250327 | 112700 | 27678125225 | 40225 | 40300 | 40300 | 40200 | 2589 |
| 446 | 20250327 | 112600 | 27573940150 | 40300 | 40300 | 40300 | 40275 | 659 |
| 447 | 20250327 | 112500 | 27547383925 | 40250 | 40225 | 40250 | 40200 | 1990 |
| 448 | 20250327 | 112400 | 27467307050 | 40225 | 40200 | 40250 | 40175 | 771 |
| 449 | 20250327 | 112300 | 27436293175 | 40175 | 40125 | 40200 | 40125 | 882 |
| 450 | 20250327 | 112200 | 27400860725 | 40150 | 40150 | 40200 | 40100 | 820 |
| 451 | 20250327 | 112100 | 27367924075 | 40150 | 40100 | 40150 | 40050 | 1539 |
| 452 | 20250327 | 112000 | 27306179925 | 40100 | 40150 | 40200 | 40100 | 2086 |
| 453 | 20250327 | 111900 | 27222395625 | 40200 | 40225 | 40250 | 40100 | 3771 |
| 454 | 20250327 | 111800 | 27070906675 | 40250 | 40200 | 40250 | 40200 | 1310 |
| 455 | 20250327 | 111700 | 27018224775 | 40200 | 40175 | 40200 | 40150 | 1447 |
| 456 | 20250327 | 111600 | 26960100525 | 40200 | 40200 | 40200 | 40175 | 935 |
| 457 | 20250327 | 111500 | 26922515525 | 40200 | 40200 | 40200 | 40150 | 1866 |
| 458 | 20250327 | 111400 | 26847535475 | 40200 | 40175 | 40200 | 40175 | 842 |
| 459 | 20250327 | 111300 | 26813687750 | 40150 | 40150 | 40250 | 40150 | 1830 |
| 460 | 20250327 | 111200 | 26740131650 | 40150 | 40100 | 40150 | 40075 | 1079 |
| 461 | 20250327 | 111100 | 26696827775 | 40050 | 40100 | 40100 | 40050 | 1239 |
| 462 | 20250327 | 111000 | 26647161400 | 40100 | 40000 | 40100 | 39950 | 1961 |
| 463 | 20250327 | 110900 | 26568691300 | 40100 | 40100 | 40150 | 40000 | 2738 |
| 464 | 20250327 | 110800 | 26458968825 | 40050 | 40100 | 40100 | 40000 | 2601 |
| 465 | 20250327 | 110700 | 26354740225 | 40150 | 40150 | 40150 | 40050 | 932 |
| 466 | 20250327 | 110600 | 26317350775 | 40150 | 40000 | 40150 | 39950 | 3395 |
| 467 | 20250327 | 110500 | 26181430925 | 39975 | 39975 | 40000 | 39900 | 1203 |
| 468 | 20250327 | 110400 | 26133348000 | 39975 | 39950 | 40000 | 39950 | 1267 |
| 469 | 20250327 | 110300 | 26082685725 | 39950 | 39950 | 39950 | 39850 | 2099 |
| 470 | 20250327 | 110200 | 25998963050 | 39900 | 39900 | 39925 | 39850 | 3013 |
| 471 | 20250327 | 110100 | 25878753325 | 39850 | 39850 | 39900 | 39850 | 891 |
| 472 | 20250327 | 110000 | 25843225600 | 39850 | 39800 | 39850 | 39800 | 2772 |
| 473 | 20250327 | 105900 | 25732823425 | 39800 | 39700 | 39850 | 39700 | 1906 |
| 474 | 20250327 | 105800 | 25657013300 | 39700 | 39850 | 39900 | 39700 | 15954 |
| 475 | 20250327 | 105700 | 25022226600 | 39850 | 39875 | 39900 | 39850 | 1553 |
| 476 | 20250327 | 105600 | 24960316875 | 39850 | 39900 | 39900 | 39850 | 892 |
| 477 | 20250327 | 105500 | 24924743550 | 39850 | 39875 | 39900 | 39850 | 6321 |
| 478 | 20250327 | 105400 | 24672782025 | 39900 | 40100 | 40100 | 39850 | 19681 |
| 479 | 20250327 | 105300 | 23886033100 | 40100 | 40050 | 40100 | 40050 | 1414 |
| 480 | 20250327 | 105200 | 23829380400 | 40050 | 40050 | 40100 | 40050 | 869 |
| 481 | 20250327 | 105100 | 23794562225 | 40050 | 40100 | 40100 | 40050 | 5670 |
| 482 | 20250327 | 105000 | 23567287550 | 40100 | 40100 | 40150 | 40050 | 4454 |
| 483 | 20250327 | 104900 | 23388772850 | 40150 | 40150 | 40150 | 40100 | 1970 |
| 484 | 20250327 | 104800 | 23309761925 | 40100 | 40250 | 40250 | 40100 | 2316 |
| 485 | 20250327 | 104700 | 23216739250 | 40250 | 40250 | 40275 | 40150 | 2796 |
| 486 | 20250327 | 104600 | 23104302625 | 40250 | 40300 | 40300 | 40200 | 2297 |
| 487 | 20250327 | 104500 | 23011829425 | 40250 | 40250 | 40300 | 40200 | 882 |
| 488 | 20250327 | 104400 | 22976323250 | 40225 | 40250 | 40300 | 40225 | 2126 |
| 489 | 20250327 | 104300 | 22890733575 | 40300 | 40250 | 40350 | 40250 | 1196 |
| 490 | 20250327 | 104200 | 22842559025 | 40250 | 40300 | 40300 | 40250 | 559 |
| 491 | 20250327 | 104100 | 22820034425 | 40250 | 40250 | 40350 | 40250 | 633 |
| 492 | 20250327 | 104000 | 22794535650 | 40250 | 40300 | 40350 | 40200 | 5040 |
| 493 | 20250327 | 103900 | 22591508100 | 40350 | 40400 | 40400 | 40300 | 898 |
| 494 | 20250327 | 103800 | 22555269575 | 40350 | 40400 | 40450 | 40350 | 4428 |
| 495 | 20250327 | 103700 | 22376560925 | 40400 | 40350 | 40450 | 40350 | 2145 |
| 496 | 20250327 | 103600 | 22289919950 | 40350 | 40350 | 40400 | 40300 | 731 |
| 497 | 20250327 | 103500 | 22260414100 | 40350 | 40350 | 40350 | 40300 | 1577 |
| 498 | 20250327 | 103400 | 22196792800 | 40350 | 40375 | 40450 | 40350 | 1817 |
| 499 | 20250327 | 103300 | 22123451375 | 40375 | 40350 | 40400 | 40300 | 2185 |
| 500 | 20250327 | 103200 | 22035289100 | 40350 | 40300 | 40350 | 40300 | 299 |
| 501 | 20250327 | 103100 | 22023227400 | 40350 | 40300 | 40350 | 40250 | 3702 |
| 502 | 20250327 | 103000 | 21874044550 | 40300 | 40350 | 40350 | 40250 | 2183 |
| 503 | 20250327 | 102900 | 21786058300 | 40300 | 40250 | 40350 | 40250 | 2935 |
| 504 | 20250327 | 102800 | 21667840075 | 40300 | 40300 | 40300 | 40250 | 994 |
| 505 | 20250327 | 102700 | 21627802750 | 40300 | 40300 | 40300 | 40250 | 565 |
| 506 | 20250327 | 102600 | 21605043550 | 40300 | 40200 | 40300 | 40200 | 1065 |
| 507 | 20250327 | 102500 | 21562182825 | 40200 | 40150 | 40200 | 40150 | 1035 |
| 508 | 20250327 | 102400 | 21520579075 | 40150 | 40250 | 40250 | 40150 | 1377 |
| 509 | 20250327 | 102300 | 21465211125 | 40200 | 40250 | 40250 | 40200 | 504 |
| 510 | 20250327 | 102200 | 21444931650 | 40200 | 40150 | 40200 | 40150 | 960 |
| 511 | 20250327 | 102100 | 21406358000 | 40125 | 40200 | 40250 | 40100 | 1946 |
| 512 | 20250327 | 102000 | 21328254675 | 40175 | 40300 | 40350 | 40050 | 16155 |
| 513 | 20250327 | 101900 | 20680340950 | 40300 | 40350 | 40350 | 40250 | 4529 |
| 514 | 20250327 | 101800 | 20497629575 | 40400 | 40400 | 40450 | 40350 | 1815 |
| 515 | 20250327 | 101700 | 20424318375 | 40350 | 40325 | 40400 | 40200 | 10678 |
| 516 | 20250327 | 101600 | 19994419225 | 40350 | 40350 | 40350 | 40300 | 1611 |
| 517 | 20250327 | 101500 | 19929452375 | 40350 | 40300 | 40350 | 40250 | 781 |
| 518 | 20250327 | 101400 | 19897958400 | 40250 | 40200 | 40300 | 40200 | 1013 |
| 519 | 20250327 | 101300 | 19857154250 | 40250 | 40300 | 40300 | 40200 | 1651 |
| 520 | 20250327 | 101200 | 19790752150 | 40300 | 40250 | 40300 | 40200 | 1507 |
| 521 | 20250327 | 101100 | 19730114525 | 40250 | 40200 | 40300 | 40175 | 1632 |
| 522 | 20250327 | 101000 | 19664437375 | 40175 | 40100 | 40175 | 40050 | 3390 |
| 523 | 20250327 | 100900 | 19528542600 | 40100 | 40150 | 40150 | 40050 | 3890 |
| 524 | 20250327 | 100800 | 19372686450 | 40150 | 40350 | 40350 | 40050 | 15488 |
| 525 | 20250327 | 100700 | 18750051075 | 40350 | 40300 | 40350 | 40300 | 787 |
| 526 | 20250327 | 100600 | 18718321150 | 40300 | 40325 | 40400 | 40300 | 2557 |
| 527 | 20250327 | 100500 | 18615149350 | 40350 | 40375 | 40375 | 40300 | 1287 |
| 528 | 20250327 | 100400 | 18563227525 | 40375 | 40400 | 40400 | 40350 | 789 |
| 529 | 20250327 | 100300 | 18531363325 | 40400 | 40400 | 40450 | 40350 | 1149 |
| 530 | 20250327 | 100200 | 18484965500 | 40375 | 40400 | 40450 | 40350 | 904 |
| 531 | 20250327 | 100100 | 18448477300 | 40400 | 40450 | 40450 | 40400 | 1124 |
| 532 | 20250327 | 100000 | 18403043325 | 40450 | 40450 | 40500 | 40350 | 792 |
| 533 | 20250327 | 095900 | 18371017100 | 40450 | 40500 | 40500 | 40350 | 2580 |
| 534 | 20250327 | 095800 | 18266710925 | 40500 | 40500 | 40550 | 40450 | 1314 |
| 535 | 20250327 | 095700 | 18213469175 | 40550 | 40600 | 40650 | 40500 | 2197 |
| 536 | 20250327 | 095600 | 18124346350 | 40550 | 40550 | 40600 | 40500 | 864 |
| 537 | 20250327 | 095500 | 18089314125 | 40550 | 40600 | 40600 | 40450 | 2317 |
| 538 | 20250327 | 095400 | 17995372300 | 40600 | 40650 | 40700 | 40600 | 2279 |
| 539 | 20250327 | 095300 | 17902717350 | 40650 | 40600 | 40650 | 40600 | 1220 |
| 540 | 20250327 | 095200 | 17853148350 | 40650 | 40600 | 40650 | 40600 | 1661 |
| 541 | 20250327 | 095100 | 17785666225 | 40600 | 40575 | 40600 | 40500 | 1677 |
| 542 | 20250327 | 095000 | 17717606825 | 40600 | 40575 | 40600 | 40500 | 1424 |
| 543 | 20250327 | 094900 | 17659859625 | 40600 | 40475 | 40700 | 40400 | 3977 |
| 544 | 20250327 | 094800 | 17498467375 | 40450 | 40450 | 40500 | 40400 | 939 |
| 545 | 20250327 | 094700 | 17460512825 | 40400 | 40400 | 40500 | 40400 | 1185 |
| 546 | 20250327 | 094600 | 17412600475 | 40400 | 40500 | 40550 | 40400 | 8509 |
| 547 | 20250327 | 094500 | 17068271625 | 40550 | 40425 | 40550 | 40425 | 4941 |
| 548 | 20250327 | 094400 | 16868159650 | 40425 | 40400 | 40450 | 40350 | 1177 |
| 549 | 20250327 | 094300 | 16820613250 | 40350 | 40400 | 40500 | 40350 | 1856 |
| 550 | 20250327 | 094200 | 16745583200 | 40400 | 40400 | 40450 | 40350 | 2621 |
| 551 | 20250327 | 094100 | 16639624750 | 40350 | 40300 | 40350 | 40300 | 1374 |
| 552 | 20250327 | 094000 | 16584217400 | 40300 | 40250 | 40350 | 40250 | 1309 |
| 553 | 20250327 | 093900 | 16531497550 | 40250 | 40300 | 40300 | 40250 | 2371 |
| 554 | 20250327 | 093800 | 16436036000 | 40250 | 40250 | 40300 | 40250 | 1766 |
| 555 | 20250327 | 093700 | 16364928700 | 40250 | 40400 | 40400 | 40250 | 2261 |
| 556 | 20250327 | 093600 | 16273697925 | 40400 | 40250 | 40400 | 40200 | 2373 |
| 557 | 20250327 | 093500 | 16178067950 | 40250 | 40175 | 40250 | 40150 | 1259 |
| 558 | 20250327 | 093400 | 16127472950 | 40175 | 40250 | 40275 | 40150 | 5424 |
| 559 | 20250327 | 093300 | 15909448300 | 40250 | 40200 | 40300 | 40150 | 1946 |
| 560 | 20250327 | 093200 | 15831188150 | 40150 | 40200 | 40250 | 40100 | 16596 |
| 561 | 20250327 | 093100 | 15164715450 | 40250 | 40350 | 40450 | 40200 | 3824 |
| 562 | 20250327 | 093000 | 15010597525 | 40300 | 40250 | 40350 | 40200 | 2247 |
| 563 | 20250327 | 092900 | 14920132800 | 40200 | 40200 | 40250 | 40200 | 1171 |
| 564 | 20250327 | 092800 | 14873047500 | 40250 | 40250 | 40300 | 40200 | 2025 |
| 565 | 20250327 | 092700 | 14791604175 | 40250 | 40250 | 40300 | 40150 | 3469 |
| 566 | 20250327 | 092600 | 14652130375 | 40250 | 40300 | 40400 | 40200 | 10736 |
| 567 | 20250327 | 092500 | 14219621600 | 40350 | 40300 | 40350 | 40250 | 2518 |
| 568 | 20250327 | 092400 | 14118144775 | 40300 | 40225 | 40350 | 40200 | 2506 |
| 569 | 20250327 | 092300 | 14017254475 | 40200 | 40100 | 40250 | 40100 | 2938 |
| 570 | 20250327 | 092200 | 13899147875 | 40100 | 40300 | 40300 | 40100 | 7882 |
| 571 | 20250327 | 092100 | 13582517500 | 40250 | 40250 | 40400 | 40150 | 13611 |
| 572 | 20250327 | 092000 | 13035170125 | 40300 | 40550 | 40700 | 40300 | 22863 |
| 573 | 20250327 | 091900 | 12110423550 | 40550 | 40650 | 40675 | 40500 | 2430 |
| 574 | 20250327 | 091800 | 12011812700 | 40600 | 40700 | 40725 | 40600 | 2492 |
| 575 | 20250327 | 091700 | 11910457525 | 40700 | 40625 | 40700 | 40550 | 2032 |
| 576 | 20250327 | 091600 | 11827903675 | 40600 | 40450 | 40650 | 40450 | 2668 |
| 577 | 20250327 | 091500 | 11719744250 | 40450 | 40550 | 40600 | 40450 | 4777 |
| 578 | 20250327 | 091400 | 11526257600 | 40500 | 40800 | 40850 | 40500 | 10431 |
| 579 | 20250327 | 091300 | 11102437950 | 40800 | 40750 | 40850 | 40700 | 2538 |
| 580 | 20250327 | 091200 | 10998980925 | 40750 | 40800 | 40850 | 40700 | 2595 |
| 581 | 20250327 | 091100 | 10893234275 | 40800 | 40850 | 40900 | 40775 | 3620 |
| 582 | 20250327 | 091000 | 10745421000 | 40800 | 40750 | 40900 | 40400 | 19621 |
| 583 | 20250327 | 090900 | 9947424800 | 40750 | 40850 | 40900 | 40650 | 11827 |
| 584 | 20250327 | 090800 | 9465341650 | 40800 | 40800 | 40850 | 40500 | 15538 |
| 585 | 20250327 | 090700 | 8833530550 | 40800 | 40950 | 41000 | 40750 | 22559 |
| 586 | 20250327 | 090600 | 7911226675 | 40950 | 41300 | 41350 | 40900 | 36826 |
| 587 | 20250327 | 090500 | 6397593550 | 41300 | 41000 | 41350 | 40850 | 38926 |
| 588 | 20250327 | 090400 | 4795875375 | 40900 | 40800 | 41000 | 40700 | 18335 |
| 589 | 20250327 | 090300 | 4047169625 | 40800 | 40250 | 40850 | 40250 | 16556 |
| 590 | 20250327 | 090200 | 3375367125 | 40300 | 39950 | 40350 | 39900 | 23207 |
| 591 | 20250327 | 090100 | 2442091625 | 39850 | 39950 | 40200 | 39800 | 18930 |
| 592 | 20250327 | 090000 | 1684992850 | 39950 | 39850 | 40200 | 39800 | 42040 |