30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 3 | 20250328 | 185800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20250328 | 185700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20250328 | 185600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20250328 | 185500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20250328 | 185400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20250328 | 185300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20250328 | 185200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20250328 | 185100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20250328 | 185000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20250328 | 184900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20250328 | 184800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20250328 | 184700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20250328 | 184600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20250328 | 184500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20250328 | 184400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20250328 | 184300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20250328 | 184200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20250328 | 184100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20250328 | 184000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20250328 | 183900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20250328 | 183800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20250328 | 183700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20250328 | 183600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20250328 | 183500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20250328 | 183400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20250328 | 183300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20250328 | 183200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20250328 | 183100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20250328 | 183000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20250328 | 182900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 33 | 20250328 | 182800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20250328 | 182700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20250328 | 182600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20250328 | 182500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20250328 | 182400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20250328 | 182300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20250328 | 182200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20250328 | 182100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20250328 | 182000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20250328 | 181900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20250328 | 181800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20250328 | 181700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20250328 | 181600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20250328 | 181500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20250328 | 181400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20250328 | 181300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20250328 | 181200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20250328 | 181100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20250328 | 181000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20250328 | 180900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20250328 | 180800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20250328 | 180700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20250328 | 180600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20250328 | 180500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20250328 | 180400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20250328 | 180300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20250328 | 180200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20250328 | 180100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20250328 | 180000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20250328 | 175900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 63 | 20250328 | 175800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20250328 | 175700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20250328 | 175600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20250328 | 175500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20250328 | 175400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20250328 | 175300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20250328 | 175200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20250328 | 175100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20250328 | 175000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20250328 | 174900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20250328 | 174800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20250328 | 174700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20250328 | 174600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20250328 | 174500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20250328 | 174400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20250328 | 174300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20250328 | 174200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20250328 | 174100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20250328 | 174000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20250328 | 173900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20250328 | 173800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20250328 | 173700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20250328 | 173600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20250328 | 173500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20250328 | 173400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20250328 | 173300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20250328 | 173200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20250328 | 173100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20250328 | 173000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20250328 | 172900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 93 | 20250328 | 172800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20250328 | 172700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20250328 | 172600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20250328 | 172500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20250328 | 172400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20250328 | 172300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20250328 | 172200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20250328 | 172100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20250328 | 172000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20250328 | 171900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20250328 | 171800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20250328 | 171700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20250328 | 171600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20250328 | 171500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20250328 | 171400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20250328 | 171300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20250328 | 171200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20250328 | 171100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20250328 | 171000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20250328 | 170900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20250328 | 170800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20250328 | 170700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20250328 | 170600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20250328 | 170500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20250328 | 170400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20250328 | 170300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20250328 | 170200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20250328 | 170100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20250328 | 170000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20250328 | 165900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 123 | 20250328 | 165800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20250328 | 165700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20250328 | 165600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20250328 | 165500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20250328 | 165400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20250328 | 165300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20250328 | 165200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20250328 | 165100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20250328 | 165000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20250328 | 164900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20250328 | 164800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20250328 | 164700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20250328 | 164600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20250328 | 164500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20250328 | 164400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20250328 | 164300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20250328 | 164200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20250328 | 164100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20250328 | 164000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20250328 | 163900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20250328 | 163800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20250328 | 163700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20250328 | 163600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20250328 | 163500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20250328 | 163400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20250328 | 163300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20250328 | 163200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20250328 | 163100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20250328 | 163000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20250328 | 162900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 153 | 20250328 | 162800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20250328 | 162700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20250328 | 162600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20250328 | 162500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20250328 | 162400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20250328 | 162300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20250328 | 162200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20250328 | 162100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20250328 | 162000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20250328 | 161900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20250328 | 161800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20250328 | 161700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20250328 | 161600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20250328 | 161500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20250328 | 161400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20250328 | 161300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20250328 | 161200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20250328 | 161100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20250328 | 161000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20250328 | 160900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20250328 | 160800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20250328 | 160700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20250328 | 160600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20250328 | 160500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20250328 | 160400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20250328 | 160300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20250328 | 160200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20250328 | 160100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20250328 | 160000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20250328 | 155900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 183 | 20250328 | 155800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20250328 | 155700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20250328 | 155600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20250328 | 155500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20250328 | 155400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20250328 | 155300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20250328 | 155200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20250328 | 155100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20250328 | 155000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20250328 | 154900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20250328 | 154800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20250328 | 154700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20250328 | 154600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20250328 | 154500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20250328 | 154400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20250328 | 154300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20250328 | 154200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20250328 | 154100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20250328 | 154000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20250328 | 153900 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20250328 | 153800 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20250328 | 153700 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20250328 | 153600 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20250328 | 153500 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20250328 | 153400 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20250328 | 153300 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20250328 | 153200 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20250328 | 153100 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20250328 | 153000 | 7147125337 | 3350 | 3350 | 3350 | 3350 | 16092 |
| 212 | 20250328 | 152900 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 213 | 20250328 | 152800 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 214 | 20250328 | 152700 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 215 | 20250328 | 152600 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 216 | 20250328 | 152500 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 217 | 20250328 | 152400 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 218 | 20250328 | 152300 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 219 | 20250328 | 152200 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 220 | 20250328 | 152100 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 221 | 20250328 | 152000 | 7093217137 | 3360 | 3360 | 3360 | 3360 | 0 |
| 222 | 20250328 | 151900 | 7093217137 | 3360 | 3370 | 3370 | 3360 | 3576 |
| 223 | 20250328 | 151800 | 7081181307 | 3370 | 3370 | 3370 | 3360 | 1757 |
| 224 | 20250328 | 151700 | 7075262982 | 3360 | 3370 | 3375 | 3360 | 15530 |
| 225 | 20250328 | 151600 | 7022984342 | 3365 | 3370 | 3370 | 3360 | 6120 |
| 226 | 20250328 | 151500 | 7002363607 | 3375 | 3370 | 3375 | 3365 | 2703 |
| 227 | 20250328 | 151400 | 6993256857 | 3365 | 3370 | 3370 | 3360 | 3365 |
| 228 | 20250328 | 151300 | 6981943622 | 3365 | 3365 | 3370 | 3350 | 7394 |
| 229 | 20250328 | 151200 | 6957101692 | 3365 | 3370 | 3370 | 3360 | 1685 |
| 230 | 20250328 | 151100 | 6951433697 | 3365 | 3360 | 3370 | 3360 | 2622 |
| 231 | 20250328 | 151000 | 6942612657 | 3365 | 3360 | 3365 | 3355 | 2702 |
| 232 | 20250328 | 150900 | 6933533412 | 3365 | 3360 | 3365 | 3360 | 1879 |
| 233 | 20250328 | 150800 | 6927211712 | 3360 | 3365 | 3365 | 3360 | 2085 |
| 234 | 20250328 | 150700 | 6920197507 | 3365 | 3360 | 3365 | 3360 | 291 |
| 235 | 20250328 | 150600 | 6919218992 | 3360 | 3360 | 3360 | 3355 | 2290 |
| 236 | 20250328 | 150500 | 6911524902 | 3355 | 3365 | 3365 | 3355 | 1328 |
| 237 | 20250328 | 150400 | 6907063952 | 3365 | 3370 | 3375 | 3360 | 3178 |
| 238 | 20250328 | 150300 | 6896379637 | 3365 | 3375 | 3375 | 3360 | 1004 |
| 239 | 20250328 | 150200 | 6892991182 | 3370 | 3355 | 3375 | 3355 | 11553 |
| 240 | 20250328 | 150100 | 6854149542 | 3360 | 3345 | 3360 | 3345 | 3938 |
| 241 | 20250328 | 150000 | 6840931437 | 3345 | 3335 | 3345 | 3335 | 571 |
| 242 | 20250328 | 145900 | 6839021462 | 3325 | 3355 | 3355 | 3325 | 4379 |
| 243 | 20250328 | 145800 | 6824433582 | 3340 | 3355 | 3355 | 3340 | 9013 |
| 244 | 20250328 | 145700 | 6794289707 | 3355 | 3365 | 3365 | 3355 | 1796 |
| 245 | 20250328 | 145600 | 6788251782 | 3360 | 3365 | 3365 | 3355 | 399 |
| 246 | 20250328 | 145500 | 6786910732 | 3365 | 3355 | 3365 | 3345 | 17392 |
| 247 | 20250328 | 145400 | 6728647387 | 3355 | 3350 | 3360 | 3350 | 1121 |
| 248 | 20250328 | 145300 | 6724886947 | 3360 | 3355 | 3360 | 3355 | 1418 |
| 249 | 20250328 | 145200 | 6720126472 | 3360 | 3365 | 3365 | 3355 | 3394 |
| 250 | 20250328 | 145100 | 6708719082 | 3365 | 3360 | 3365 | 3360 | 2258 |
| 251 | 20250328 | 145000 | 6701131517 | 3365 | 3365 | 3365 | 3365 | 2 |
| 252 | 20250328 | 144900 | 6701124787 | 3370 | 3360 | 3370 | 3360 | 1846 |
| 253 | 20250328 | 144800 | 6694911977 | 3360 | 3365 | 3365 | 3360 | 1498 |
| 254 | 20250328 | 144700 | 6689874587 | 3365 | 3360 | 3365 | 3360 | 478 |
| 255 | 20250328 | 144600 | 6688268497 | 3365 | 3355 | 3365 | 3355 | 4117 |
| 256 | 20250328 | 144500 | 6674437247 | 3355 | 3345 | 3355 | 3345 | 792 |
| 257 | 20250328 | 144400 | 6671782087 | 3345 | 3355 | 3355 | 3345 | 929 |
| 258 | 20250328 | 144300 | 6668667522 | 3355 | 3350 | 3355 | 3350 | 503 |
| 259 | 20250328 | 144200 | 6666982342 | 3355 | 3350 | 3355 | 3350 | 2097 |
| 260 | 20250328 | 144100 | 6659957387 | 3340 | 3355 | 3365 | 3340 | 3795 |
| 261 | 20250328 | 144000 | 6647248272 | 3370 | 3345 | 3370 | 3345 | 3214 |
| 262 | 20250328 | 143900 | 6636474292 | 3345 | 3337 | 3345 | 3335 | 1913 |
| 263 | 20250328 | 143800 | 6630083718 | 3340 | 3340 | 3340 | 3335 | 2425 |
| 264 | 20250328 | 143700 | 6621991348 | 3335 | 3335 | 3335 | 3330 | 648 |
| 265 | 20250328 | 143600 | 6619832148 | 3335 | 3340 | 3340 | 3330 | 734 |
| 266 | 20250328 | 143500 | 6617384707 | 3330 | 3325 | 3330 | 3325 | 10778 |
| 267 | 20250328 | 143400 | 6581532707 | 3330 | 3330 | 3330 | 3330 | 0 |
| 268 | 20250328 | 143300 | 6581532707 | 3330 | 3330 | 3330 | 3330 | 0 |
| 269 | 20250328 | 143200 | 6581532707 | 3330 | 3345 | 3345 | 3330 | 5070 |
| 270 | 20250328 | 143100 | 6564637897 | 3340 | 3350 | 3350 | 3340 | 339 |
| 271 | 20250328 | 143000 | 6563505457 | 3350 | 3360 | 3360 | 3345 | 3895 |
| 272 | 20250328 | 142900 | 6550457272 | 3350 | 3360 | 3365 | 3350 | 2578 |
| 273 | 20250328 | 142800 | 6541810087 | 3360 | 3355 | 3360 | 3355 | 372 |
| 274 | 20250328 | 142700 | 6540561027 | 3360 | 3360 | 3360 | 3355 | 583 |
| 275 | 20250328 | 142600 | 6538604902 | 3360 | 3360 | 3360 | 3350 | 1247 |
| 276 | 20250328 | 142500 | 6534419547 | 3360 | 3350 | 3360 | 3350 | 2815 |
| 277 | 20250328 | 142400 | 6524975447 | 3350 | 3345 | 3350 | 3345 | 4446 |
| 278 | 20250328 | 142300 | 6510092587 | 3350 | 3340 | 3350 | 3335 | 1936 |
| 279 | 20250328 | 142200 | 6503616222 | 3335 | 3335 | 3345 | 3335 | 946 |
| 280 | 20250328 | 142100 | 6500459812 | 3335 | 3340 | 3340 | 3330 | 3202 |
| 281 | 20250328 | 142000 | 6489776867 | 3340 | 3345 | 3345 | 3340 | 2161 |
| 282 | 20250328 | 141900 | 6482558162 | 3345 | 3355 | 3360 | 3345 | 24279 |
| 283 | 20250328 | 141800 | 6401118807 | 3360 | 3360 | 3360 | 3355 | 3505 |
| 284 | 20250328 | 141700 | 6389347942 | 3360 | 3360 | 3360 | 3355 | 5245 |
| 285 | 20250328 | 141600 | 6371747742 | 3360 | 3360 | 3370 | 3360 | 715 |
| 286 | 20250328 | 141500 | 6369344162 | 3360 | 3370 | 3370 | 3360 | 913 |
| 287 | 20250328 | 141400 | 6366276232 | 3370 | 3365 | 3370 | 3355 | 8172 |
| 288 | 20250328 | 141300 | 6338843697 | 3365 | 3370 | 3370 | 3365 | 498 |
| 289 | 20250328 | 141200 | 6337165837 | 3375 | 3370 | 3375 | 3360 | 486 |
| 290 | 20250328 | 141100 | 6335528702 | 3385 | 3385 | 3385 | 3370 | 194 |
| 291 | 20250328 | 141000 | 6334872132 | 3370 | 3370 | 3370 | 3365 | 568 |
| 292 | 20250328 | 140900 | 6332959462 | 3370 | 3385 | 3385 | 3365 | 798 |
| 293 | 20250328 | 140800 | 6330268717 | 3380 | 3390 | 3390 | 3380 | 208 |
| 294 | 20250328 | 140700 | 6329564662 | 3390 | 3395 | 3395 | 3375 | 1479 |
| 295 | 20250328 | 140600 | 6324561977 | 3390 | 3390 | 3395 | 3370 | 983 |
| 296 | 20250328 | 140500 | 6321234927 | 3370 | 3390 | 3390 | 3360 | 4774 |
| 297 | 20250328 | 140400 | 6305143712 | 3395 | 3390 | 3395 | 3380 | 353 |
| 298 | 20250328 | 140300 | 6303948337 | 3380 | 3397 | 3397 | 3380 | 2740 |
| 299 | 20250328 | 140200 | 6294674951 | 3395 | 3390 | 3395 | 3390 | 1115 |
| 300 | 20250328 | 140100 | 6290889531 | 3395 | 3400 | 3400 | 3395 | 1781 |
| 301 | 20250328 | 140000 | 6284842436 | 3400 | 3400 | 3400 | 3395 | 2404 |
| 302 | 20250328 | 135900 | 6276676336 | 3405 | 3405 | 3405 | 3405 | 115 |
| 303 | 20250328 | 135800 | 6276284761 | 3405 | 3410 | 3410 | 3395 | 2136 |
| 304 | 20250328 | 135700 | 6269020191 | 3400 | 3410 | 3410 | 3400 | 3142 |
| 305 | 20250328 | 135600 | 6258333491 | 3410 | 3400 | 3410 | 3400 | 1917 |
| 306 | 20250328 | 135500 | 6251811756 | 3400 | 3395 | 3400 | 3395 | 3432 |
| 307 | 20250328 | 135400 | 6240148171 | 3390 | 3390 | 3395 | 3390 | 1276 |
| 308 | 20250328 | 135300 | 6235822521 | 3390 | 3385 | 3390 | 3385 | 861 |
| 309 | 20250328 | 135200 | 6232908026 | 3385 | 3375 | 3385 | 3375 | 2181 |
| 310 | 20250328 | 135100 | 6225544676 | 3375 | 3370 | 3375 | 3360 | 1396 |
| 311 | 20250328 | 135000 | 6220850141 | 3370 | 3360 | 3370 | 3360 | 10377 |
| 312 | 20250328 | 134900 | 6185958941 | 3360 | 3365 | 3365 | 3360 | 759 |
| 313 | 20250328 | 134800 | 6183407187 | 3365 | 3370 | 3370 | 3365 | 945 |
| 314 | 20250328 | 134700 | 6180226557 | 3370 | 3370 | 3375 | 3370 | 1053 |
| 315 | 20250328 | 134600 | 6176677762 | 3370 | 3370 | 3370 | 3365 | 322 |
| 316 | 20250328 | 134500 | 6175593622 | 3370 | 3375 | 3375 | 3360 | 2714 |
| 317 | 20250328 | 134400 | 6166443222 | 3375 | 3375 | 3375 | 3375 | 365 |
| 318 | 20250328 | 134300 | 6165211347 | 3375 | 3375 | 3380 | 3375 | 260 |
| 319 | 20250328 | 134200 | 6164333842 | 3370 | 3370 | 3370 | 3370 | 1267 |
| 320 | 20250328 | 134100 | 6160064052 | 3370 | 3370 | 3370 | 3370 | 182 |
| 321 | 20250328 | 134000 | 6159450712 | 3360 | 3360 | 3365 | 3360 | 1339 |
| 322 | 20250328 | 133900 | 6154951172 | 3360 | 3350 | 3360 | 3350 | 2995 |
| 323 | 20250328 | 133800 | 6144910992 | 3350 | 3350 | 3350 | 3350 | 4921 |
| 324 | 20250328 | 133700 | 6128425642 | 3350 | 3360 | 3365 | 3350 | 6385 |
| 325 | 20250328 | 133600 | 6107010092 | 3360 | 3390 | 3390 | 3360 | 26890 |
| 326 | 20250328 | 133500 | 6016244647 | 3380 | 3385 | 3385 | 3380 | 4687 |
| 327 | 20250328 | 133400 | 6000401022 | 3390 | 3385 | 3390 | 3380 | 9226 |
| 328 | 20250328 | 133300 | 5969209977 | 3385 | 3380 | 3385 | 3380 | 4703 |
| 329 | 20250328 | 133200 | 5953309902 | 3385 | 3390 | 3390 | 3385 | 1510 |
| 330 | 20250328 | 133100 | 5948198287 | 3390 | 3400 | 3400 | 3390 | 1653 |
| 331 | 20250328 | 133000 | 5942594260 | 3400 | 3395 | 3400 | 3395 | 952 |
| 332 | 20250328 | 132900 | 5939360315 | 3395 | 3392 | 3395 | 3392 | 431 |
| 333 | 20250328 | 132800 | 5937897076 | 3390 | 3390 | 3390 | 3390 | 21 |
| 334 | 20250328 | 132700 | 5937825886 | 3392 | 3392 | 3392 | 3392 | 242 |
| 335 | 20250328 | 132600 | 5937005022 | 3395 | 3395 | 3395 | 3395 | 550 |
| 336 | 20250328 | 132500 | 5935137772 | 3390 | 3390 | 3400 | 3390 | 918 |
| 337 | 20250328 | 132400 | 5932022502 | 3390 | 3395 | 3395 | 3390 | 297 |
| 338 | 20250328 | 132300 | 5931014337 | 3395 | 3395 | 3395 | 3395 | 30 |
| 339 | 20250328 | 132200 | 5930912487 | 3395 | 3380 | 3395 | 3380 | 483 |
| 340 | 20250328 | 132100 | 5929276252 | 3385 | 3400 | 3400 | 3385 | 1332 |
| 341 | 20250328 | 132000 | 5924749307 | 3400 | 3385 | 3400 | 3385 | 2030 |
| 342 | 20250328 | 131900 | 5917861177 | 3390 | 3395 | 3395 | 3390 | 399 |
| 343 | 20250328 | 131800 | 5916507927 | 3395 | 3390 | 3395 | 3380 | 6844 |
| 344 | 20250328 | 131700 | 5893357377 | 3395 | 3385 | 3395 | 3385 | 2450 |
| 345 | 20250328 | 131600 | 5885063222 | 3395 | 3395 | 3395 | 3385 | 2003 |
| 346 | 20250328 | 131500 | 5878271667 | 3390 | 3395 | 3395 | 3390 | 1309 |
| 347 | 20250328 | 131400 | 5873831367 | 3395 | 3400 | 3405 | 3395 | 1517 |
| 348 | 20250328 | 131300 | 5868677352 | 3400 | 3400 | 3400 | 3400 | 242 |
| 349 | 20250328 | 131200 | 5867854552 | 3400 | 3400 | 3400 | 3400 | 458 |
| 350 | 20250328 | 131100 | 5866297352 | 3405 | 3400 | 3405 | 3400 | 2489 |
| 351 | 20250328 | 131000 | 5857834502 | 3400 | 3405 | 3405 | 3400 | 547 |
| 352 | 20250328 | 130900 | 5855974497 | 3410 | 3410 | 3410 | 3405 | 491 |
| 353 | 20250328 | 130800 | 5854301062 | 3410 | 3415 | 3415 | 3405 | 5669 |
| 354 | 20250328 | 130700 | 5834979867 | 3415 | 3415 | 3415 | 3415 | 31 |
| 355 | 20250328 | 130600 | 5834874002 | 3410 | 3420 | 3420 | 3410 | 425 |
| 356 | 20250328 | 130500 | 5833421977 | 3420 | 3420 | 3420 | 3420 | 141 |
| 357 | 20250328 | 130400 | 5832939757 | 3420 | 3420 | 3420 | 3410 | 900 |
| 358 | 20250328 | 130300 | 5829868392 | 3420 | 3420 | 3425 | 3420 | 512 |
| 359 | 20250328 | 130200 | 5828117197 | 3420 | 3420 | 3420 | 3405 | 3648 |
| 360 | 20250328 | 130100 | 5815672277 | 3415 | 3425 | 3425 | 3415 | 987 |
| 361 | 20250328 | 130000 | 5812295632 | 3425 | 3430 | 3430 | 3425 | 208 |
| 362 | 20250328 | 125900 | 5811583207 | 3425 | 3425 | 3425 | 3425 | 693 |
| 363 | 20250328 | 125800 | 5809209682 | 3425 | 3420 | 3425 | 3420 | 199 |
| 364 | 20250328 | 125700 | 5808528122 | 3425 | 3415 | 3430 | 3415 | 1358 |
| 365 | 20250328 | 125600 | 5803886242 | 3415 | 3400 | 3415 | 3400 | 1113 |
| 366 | 20250328 | 125500 | 5800091892 | 3405 | 3405 | 3405 | 3405 | 4720 |
| 367 | 20250328 | 125400 | 5784020292 | 3395 | 3395 | 3395 | 3385 | 5848 |
| 368 | 20250328 | 125300 | 5764193067 | 3395 | 3395 | 3395 | 3395 | 298 |
| 369 | 20250328 | 125200 | 5763181357 | 3390 | 3390 | 3395 | 3390 | 6188 |
| 370 | 20250328 | 125100 | 5742203242 | 3390 | 3395 | 3395 | 3390 | 2122 |
| 371 | 20250328 | 125000 | 5735007967 | 3395 | 3397 | 3410 | 3395 | 3273 |
| 372 | 20250328 | 124900 | 5723871726 | 3395 | 3410 | 3410 | 3395 | 10043 |
| 373 | 20250328 | 124800 | 5689727211 | 3410 | 3410 | 3410 | 3405 | 176 |
| 374 | 20250328 | 124700 | 5689127106 | 3410 | 3405 | 3410 | 3400 | 10786 |
| 375 | 20250328 | 124600 | 5652416651 | 3405 | 3415 | 3415 | 3405 | 377 |
| 376 | 20250328 | 124500 | 5651129416 | 3415 | 3410 | 3415 | 3405 | 371 |
| 377 | 20250328 | 124400 | 5649864951 | 3410 | 3410 | 3415 | 3410 | 3480 |
| 378 | 20250328 | 124300 | 5637996006 | 3410 | 3415 | 3415 | 3410 | 1214 |
| 379 | 20250328 | 124200 | 5633852201 | 3415 | 3410 | 3415 | 3410 | 202 |
| 380 | 20250328 | 124100 | 5633162376 | 3415 | 3415 | 3415 | 3415 | 380 |
| 381 | 20250328 | 124000 | 5631864676 | 3415 | 3415 | 3420 | 3410 | 3002 |
| 382 | 20250328 | 123900 | 5621621836 | 3415 | 3415 | 3415 | 3415 | 675 |
| 383 | 20250328 | 123800 | 5619316711 | 3415 | 3425 | 3425 | 3415 | 1555 |
| 384 | 20250328 | 123700 | 5614003131 | 3425 | 3430 | 3430 | 3420 | 394 |
| 385 | 20250328 | 123600 | 5612655486 | 3430 | 3425 | 3430 | 3425 | 319 |
| 386 | 20250328 | 123500 | 5611562851 | 3420 | 3425 | 3425 | 3420 | 18 |
| 387 | 20250328 | 123400 | 5611501286 | 3415 | 3435 | 3435 | 3415 | 4633 |
| 388 | 20250328 | 123300 | 5595674601 | 3435 | 3435 | 3435 | 3430 | 1028 |
| 389 | 20250328 | 123200 | 5592143961 | 3435 | 3435 | 3435 | 3435 | 24 |
| 390 | 20250328 | 123100 | 5592061521 | 3440 | 3425 | 3440 | 3425 | 3150 |
| 391 | 20250328 | 123000 | 5581243041 | 3415 | 3410 | 3420 | 3410 | 5955 |
| 392 | 20250328 | 122900 | 5560895016 | 3410 | 3420 | 3420 | 3410 | 7463 |
| 393 | 20250328 | 122800 | 5535433121 | 3420 | 3420 | 3420 | 3415 | 5252 |
| 394 | 20250328 | 122700 | 5517489201 | 3420 | 3425 | 3425 | 3420 | 1190 |
| 395 | 20250328 | 122600 | 5513415596 | 3425 | 3425 | 3425 | 3425 | 25 |
| 396 | 20250328 | 122500 | 5513329971 | 3425 | 3420 | 3425 | 3420 | 2118 |
| 397 | 20250328 | 122400 | 5506085906 | 3420 | 3425 | 3425 | 3420 | 3425 |
| 398 | 20250328 | 122300 | 5494360816 | 3430 | 3430 | 3430 | 3430 | 2 |
| 399 | 20250328 | 122200 | 5494353956 | 3425 | 3435 | 3435 | 3425 | 4322 |
| 400 | 20250328 | 122100 | 5479531961 | 3435 | 3435 | 3435 | 3435 | 317 |
| 401 | 20250328 | 122000 | 5478443066 | 3435 | 3435 | 3435 | 3430 | 141 |
| 402 | 20250328 | 121900 | 5477959231 | 3440 | 3440 | 3440 | 3440 | 0 |
| 403 | 20250328 | 121800 | 5477959231 | 3440 | 3440 | 3440 | 3440 | 0 |
| 404 | 20250328 | 121700 | 5477959231 | 3440 | 3425 | 3440 | 3425 | 386 |
| 405 | 20250328 | 121600 | 5476634236 | 3425 | 3435 | 3435 | 3425 | 1111 |
| 406 | 20250328 | 121500 | 5472822691 | 3435 | 3430 | 3435 | 3430 | 31 |
| 407 | 20250328 | 121400 | 5472716356 | 3430 | 3430 | 3430 | 3430 | 297 |
| 408 | 20250328 | 121300 | 5471697646 | 3430 | 3435 | 3435 | 3430 | 2797 |
| 409 | 20250328 | 121200 | 5462092011 | 3440 | 3440 | 3440 | 3440 | 536 |
| 410 | 20250328 | 121100 | 5460248171 | 3440 | 3440 | 3440 | 3435 | 414 |
| 411 | 20250328 | 121000 | 5458826026 | 3440 | 3435 | 3440 | 3435 | 258 |
| 412 | 20250328 | 120900 | 5457939731 | 3440 | 3430 | 3440 | 3430 | 2023 |
| 413 | 20250328 | 120800 | 5451000651 | 3430 | 3425 | 3430 | 3425 | 1829 |
| 414 | 20250328 | 120700 | 5444729826 | 3425 | 3425 | 3425 | 3420 | 174 |
| 415 | 20250328 | 120600 | 5444133936 | 3420 | 3420 | 3420 | 3420 | 233 |
| 416 | 20250328 | 120500 | 5443337076 | 3420 | 3420 | 3420 | 3420 | 192 |
| 417 | 20250328 | 120400 | 5442680436 | 3420 | 3425 | 3425 | 3420 | 325 |
| 418 | 20250328 | 120300 | 5441568296 | 3420 | 3430 | 3430 | 3420 | 581 |
| 419 | 20250328 | 120200 | 5439578941 | 3415 | 3425 | 3425 | 3415 | 2624 |
| 420 | 20250328 | 120100 | 5430614741 | 3415 | 3455 | 3455 | 3415 | 10433 |
| 421 | 20250328 | 120000 | 5394857286 | 3450 | 3450 | 3450 | 3450 | 500 |
| 422 | 20250328 | 115900 | 5393132286 | 3450 | 3450 | 3450 | 3450 | 154 |
| 423 | 20250328 | 115800 | 5392600986 | 3460 | 3445 | 3460 | 3440 | 753 |
| 424 | 20250328 | 115700 | 5390009127 | 3445 | 3445 | 3450 | 3445 | 2733 |
| 425 | 20250328 | 115600 | 5380582532 | 3435 | 3440 | 3440 | 3435 | 3038 |
| 426 | 20250328 | 115500 | 5370131817 | 3435 | 3435 | 3435 | 3430 | 73 |
| 427 | 20250328 | 115400 | 5369881112 | 3430 | 3425 | 3430 | 3425 | 1414 |
| 428 | 20250328 | 115300 | 5365032417 | 3430 | 3435 | 3435 | 3430 | 1486 |
| 429 | 20250328 | 115200 | 5359935357 | 3440 | 3425 | 3440 | 3425 | 922 |
| 430 | 20250328 | 115100 | 5356777382 | 3425 | 3435 | 3435 | 3425 | 30926 |
| 431 | 20250328 | 115000 | 5250700997 | 3435 | 3440 | 3440 | 3435 | 3547 |
| 432 | 20250328 | 114900 | 5238516952 | 3435 | 3435 | 3435 | 3435 | 829 |
| 433 | 20250328 | 114800 | 5235669337 | 3440 | 3440 | 3440 | 3440 | 713 |
| 434 | 20250328 | 114700 | 5233216617 | 3440 | 3450 | 3450 | 3440 | 2810 |
| 435 | 20250328 | 114600 | 5223547282 | 3450 | 3455 | 3455 | 3445 | 6738 |
| 436 | 20250328 | 114500 | 5200314607 | 3450 | 3455 | 3455 | 3450 | 922 |
| 437 | 20250328 | 114400 | 5197130057 | 3450 | 3450 | 3450 | 3450 | 1171 |
| 438 | 20250328 | 114300 | 5193090107 | 3445 | 3460 | 3460 | 3445 | 833 |
| 439 | 20250328 | 114200 | 5190212422 | 3460 | 3470 | 3470 | 3450 | 7994 |
| 440 | 20250328 | 114100 | 5162603882 | 3470 | 3475 | 3475 | 3470 | 50 |
| 441 | 20250328 | 114000 | 5162430182 | 3475 | 3465 | 3475 | 3465 | 2249 |
| 442 | 20250328 | 113900 | 5154637377 | 3465 | 3460 | 3465 | 3460 | 13 |
| 443 | 20250328 | 113800 | 5154592347 | 3455 | 3460 | 3465 | 3455 | 2740 |
| 444 | 20250328 | 113700 | 5145112732 | 3460 | 3455 | 3465 | 3450 | 1513 |
| 445 | 20250328 | 113600 | 5139886982 | 3460 | 3460 | 3460 | 3455 | 1886 |
| 446 | 20250328 | 113500 | 5133370707 | 3460 | 3460 | 3460 | 3460 | 569 |
| 447 | 20250328 | 113400 | 5131401967 | 3455 | 3460 | 3460 | 3455 | 78 |
| 448 | 20250328 | 113300 | 5131132342 | 3465 | 3460 | 3465 | 3460 | 86 |
| 449 | 20250328 | 113200 | 5130834482 | 3465 | 3465 | 3465 | 3465 | 347 |
| 450 | 20250328 | 113100 | 5129632127 | 3465 | 3465 | 3465 | 3455 | 2314 |
| 451 | 20250328 | 113000 | 5121634947 | 3460 | 3460 | 3460 | 3460 | 155 |
| 452 | 20250328 | 112900 | 5121098647 | 3465 | 3460 | 3465 | 3460 | 61 |
| 453 | 20250328 | 112800 | 5120887532 | 3460 | 3460 | 3460 | 3455 | 2115 |
| 454 | 20250328 | 112700 | 5113579967 | 3460 | 3465 | 3465 | 3460 | 43 |
| 455 | 20250328 | 112600 | 5113430977 | 3465 | 3460 | 3465 | 3455 | 1178 |
| 456 | 20250328 | 112500 | 5109359767 | 3460 | 3455 | 3465 | 3455 | 122 |
| 457 | 20250328 | 112400 | 5108938207 | 3455 | 3455 | 3460 | 3455 | 390 |
| 458 | 20250328 | 112300 | 5107590732 | 3455 | 3465 | 3470 | 3455 | 5550 |
| 459 | 20250328 | 112200 | 5088383782 | 3465 | 3475 | 3475 | 3465 | 1203 |
| 460 | 20250328 | 112100 | 5084209052 | 3475 | 3475 | 3475 | 3470 | 1541 |
| 461 | 20250328 | 112000 | 5078854542 | 3475 | 3470 | 3475 | 3470 | 1769 |
| 462 | 20250328 | 111900 | 5072711657 | 3475 | 3475 | 3475 | 3475 | 1145 |
| 463 | 20250328 | 111800 | 5068732782 | 3475 | 3475 | 3475 | 3475 | 400 |
| 464 | 20250328 | 111700 | 5067342782 | 3470 | 3465 | 3470 | 3465 | 1442 |
| 465 | 20250328 | 111600 | 5062339547 | 3465 | 3465 | 3470 | 3460 | 186 |
| 466 | 20250328 | 111500 | 5061694897 | 3465 | 3460 | 3465 | 3460 | 1209 |
| 467 | 20250328 | 111400 | 5057510467 | 3460 | 3455 | 3460 | 3455 | 783 |
| 468 | 20250328 | 111300 | 5054802847 | 3460 | 3465 | 3465 | 3460 | 853 |
| 469 | 20250328 | 111200 | 5051851257 | 3465 | 3465 | 3465 | 3460 | 1028 |
| 470 | 20250328 | 111100 | 5048294347 | 3465 | 3460 | 3470 | 3460 | 449 |
| 471 | 20250328 | 111000 | 5046739777 | 3460 | 3470 | 3470 | 3460 | 1714 |
| 472 | 20250328 | 110900 | 5040808987 | 3460 | 3460 | 3460 | 3460 | 100 |
| 473 | 20250328 | 110800 | 5040462987 | 3455 | 3470 | 3470 | 3455 | 995 |
| 474 | 20250328 | 110700 | 5037020817 | 3470 | 3460 | 3470 | 3460 | 402 |
| 475 | 20250328 | 110600 | 5035629887 | 3470 | 3470 | 3470 | 3455 | 1264 |
| 476 | 20250328 | 110500 | 5031243897 | 3470 | 3455 | 3470 | 3455 | 319 |
| 477 | 20250328 | 110400 | 5030140107 | 3450 | 3450 | 3455 | 3450 | 723 |
| 478 | 20250328 | 110300 | 5027645372 | 3450 | 3470 | 3470 | 3450 | 874 |
| 479 | 20250328 | 110200 | 5024625442 | 3470 | 3470 | 3470 | 3470 | 263 |
| 480 | 20250328 | 110100 | 5023712832 | 3470 | 3470 | 3470 | 3470 | 409 |
| 481 | 20250328 | 110000 | 5022293602 | 3470 | 3480 | 3480 | 3470 | 635 |
| 482 | 20250328 | 105900 | 5020089092 | 3480 | 3480 | 3485 | 3475 | 463 |
| 483 | 20250328 | 105800 | 5018478917 | 3485 | 3465 | 3485 | 3465 | 2292 |
| 484 | 20250328 | 105700 | 5010515607 | 3450 | 3470 | 3470 | 3450 | 5849 |
| 485 | 20250328 | 105600 | 4990241082 | 3470 | 3450 | 3470 | 3450 | 1663 |
| 486 | 20250328 | 105500 | 4984497832 | 3450 | 3450 | 3450 | 3450 | 814 |
| 487 | 20250328 | 105400 | 4981689532 | 3440 | 3450 | 3450 | 3440 | 9700 |
| 488 | 20250328 | 105300 | 4948279182 | 3450 | 3460 | 3460 | 3450 | 2441 |
| 489 | 20250328 | 105200 | 4939849052 | 3455 | 3455 | 3455 | 3455 | 245 |
| 490 | 20250328 | 105100 | 4939002577 | 3455 | 3470 | 3470 | 3455 | 6751 |
| 491 | 20250328 | 105000 | 4915644632 | 3470 | 3470 | 3470 | 3460 | 2117 |
| 492 | 20250328 | 104900 | 4908298662 | 3470 | 3460 | 3470 | 3460 | 3238 |
| 493 | 20250328 | 104800 | 4897079862 | 3460 | 3470 | 3470 | 3460 | 512 |
| 494 | 20250328 | 104700 | 4895305117 | 3470 | 3480 | 3480 | 3460 | 4214 |
| 495 | 20250328 | 104600 | 4880680162 | 3470 | 3480 | 3480 | 3470 | 3310 |
| 496 | 20250328 | 104500 | 4869180582 | 3480 | 3485 | 3485 | 3480 | 133 |
| 497 | 20250328 | 104400 | 4868717737 | 3485 | 3485 | 3490 | 3480 | 1915 |
| 498 | 20250328 | 104300 | 4862052887 | 3480 | 3490 | 3495 | 3480 | 109 |
| 499 | 20250328 | 104200 | 4861672042 | 3490 | 3485 | 3490 | 3480 | 32 |
| 500 | 20250328 | 104100 | 4861560567 | 3485 | 3485 | 3485 | 3485 | 43 |
| 501 | 20250328 | 104000 | 4861410712 | 3485 | 3480 | 3485 | 3480 | 550 |
| 502 | 20250328 | 103900 | 4859495462 | 3480 | 3495 | 3495 | 3480 | 5664 |
| 503 | 20250328 | 103800 | 4839772657 | 3495 | 3495 | 3495 | 3490 | 147 |
| 504 | 20250328 | 103700 | 4839259167 | 3495 | 3495 | 3495 | 3485 | 64 |
| 505 | 20250328 | 103600 | 4839035607 | 3485 | 3485 | 3485 | 3485 | 1444 |
| 506 | 20250328 | 103500 | 4834003267 | 3485 | 3485 | 3490 | 3485 | 340 |
| 507 | 20250328 | 103400 | 4832818362 | 3485 | 3500 | 3500 | 3485 | 3544 |
| 508 | 20250328 | 103300 | 4820456347 | 3500 | 3490 | 3500 | 3490 | 989 |
| 509 | 20250328 | 103200 | 4817000692 | 3495 | 3500 | 3500 | 3490 | 470 |
| 510 | 20250328 | 103100 | 4815357617 | 3500 | 3505 | 3505 | 3495 | 1242 |
| 511 | 20250328 | 103000 | 4811013027 | 3510 | 3510 | 3510 | 3510 | 444 |
| 512 | 20250328 | 102900 | 4809454587 | 3510 | 3505 | 3510 | 3505 | 256 |
| 513 | 20250328 | 102800 | 4808557136 | 3500 | 3500 | 3500 | 3495 | 724 |
| 514 | 20250328 | 102700 | 4806023511 | 3500 | 3490 | 3500 | 3490 | 2075 |
| 515 | 20250328 | 102600 | 4798768821 | 3490 | 3490 | 3490 | 3480 | 249 |
| 516 | 20250328 | 102500 | 4797901556 | 3485 | 3500 | 3500 | 3480 | 936 |
| 517 | 20250328 | 102400 | 4794632421 | 3500 | 3490 | 3500 | 3480 | 5476 |
| 518 | 20250328 | 102300 | 4775515196 | 3485 | 3490 | 3495 | 3485 | 1454 |
| 519 | 20250328 | 102200 | 4770444341 | 3470 | 3495 | 3495 | 3445 | 16582 |
| 520 | 20250328 | 102100 | 4713060771 | 3495 | 3515 | 3515 | 3490 | 6675 |
| 521 | 20250328 | 102000 | 4689720626 | 3515 | 3510 | 3520 | 3500 | 18315 |
| 522 | 20250328 | 101900 | 4625456936 | 3520 | 3510 | 3520 | 3510 | 5538 |
| 523 | 20250328 | 101800 | 4605985301 | 3515 | 3500 | 3515 | 3500 | 5670 |
| 524 | 20250328 | 101700 | 4586100606 | 3500 | 3495 | 3500 | 3490 | 3756 |
| 525 | 20250328 | 101600 | 4572954851 | 3500 | 3485 | 3500 | 3485 | 16340 |
| 526 | 20250328 | 101500 | 4515921201 | 3485 | 3480 | 3485 | 3480 | 840 |
| 527 | 20250328 | 101400 | 4512996441 | 3480 | 3485 | 3485 | 3475 | 4319 |
| 528 | 20250328 | 101300 | 4497959921 | 3485 | 3480 | 3485 | 3480 | 7516 |
| 529 | 20250328 | 101200 | 4471771976 | 3480 | 3480 | 3480 | 3460 | 7500 |
| 530 | 20250328 | 101100 | 4445693461 | 3475 | 3470 | 3475 | 3460 | 7303 |
| 531 | 20250328 | 101000 | 4420355226 | 3460 | 3455 | 3460 | 3455 | 7040 |
| 532 | 20250328 | 100900 | 4396003511 | 3455 | 3450 | 3465 | 3445 | 15237 |
| 533 | 20250328 | 100800 | 4343403561 | 3450 | 3455 | 3460 | 3445 | 3249 |
| 534 | 20250328 | 100700 | 4332186166 | 3452 | 3450 | 3455 | 3450 | 4584 |
| 535 | 20250328 | 100600 | 4316368397 | 3455 | 3450 | 3460 | 3450 | 1814 |
| 536 | 20250328 | 100500 | 4310109807 | 3450 | 3450 | 3450 | 3450 | 2107 |
| 537 | 20250328 | 100400 | 4302840657 | 3450 | 3450 | 3450 | 3445 | 3606 |
| 538 | 20250328 | 100300 | 4290402107 | 3450 | 3470 | 3475 | 3440 | 12427 |
| 539 | 20250328 | 100200 | 4247434697 | 3470 | 3465 | 3485 | 3445 | 15725 |
| 540 | 20250328 | 100100 | 4192833197 | 3465 | 3442 | 3465 | 3442 | 4427 |
| 541 | 20250328 | 100000 | 4177574449 | 3440 | 3460 | 3470 | 3440 | 8525 |
| 542 | 20250328 | 095900 | 4148153141 | 3460 | 3460 | 3470 | 3455 | 3931 |
| 543 | 20250328 | 095800 | 4134537796 | 3460 | 3445 | 3470 | 3445 | 7226 |
| 544 | 20250328 | 095700 | 4109588812 | 3445 | 3460 | 3460 | 3440 | 16968 |
| 545 | 20250328 | 095600 | 4050989730 | 3460 | 3480 | 3480 | 3460 | 4023 |
| 546 | 20250328 | 095500 | 4037020330 | 3480 | 3475 | 3480 | 3465 | 7708 |
| 547 | 20250328 | 095400 | 4010260635 | 3485 | 3495 | 3495 | 3480 | 8347 |
| 548 | 20250328 | 095300 | 3981139505 | 3495 | 3485 | 3495 | 3485 | 10131 |
| 549 | 20250328 | 095200 | 3945767965 | 3465 | 3465 | 3485 | 3465 | 2161 |
| 550 | 20250328 | 095100 | 3938265730 | 3470 | 3495 | 3495 | 3465 | 2539 |
| 551 | 20250328 | 095000 | 3929449950 | 3470 | 3475 | 3500 | 3460 | 17990 |
| 552 | 20250328 | 094900 | 3866810845 | 3470 | 3465 | 3480 | 3465 | 6353 |
| 553 | 20250328 | 094800 | 3844782180 | 3465 | 3440 | 3465 | 3435 | 19467 |
| 554 | 20250328 | 094700 | 3777748395 | 3445 | 3440 | 3450 | 3435 | 8398 |
| 555 | 20250328 | 094600 | 3748825005 | 3445 | 3435 | 3450 | 3430 | 8405 |
| 556 | 20250328 | 094500 | 3719909440 | 3435 | 3460 | 3465 | 3430 | 25284 |
| 557 | 20250328 | 094400 | 3632609695 | 3460 | 3475 | 3500 | 3460 | 12660 |
| 558 | 20250328 | 094300 | 3588564550 | 3475 | 3480 | 3480 | 3465 | 14040 |
| 559 | 20250328 | 094200 | 3539803530 | 3480 | 3475 | 3485 | 3470 | 11648 |
| 560 | 20250328 | 094100 | 3499265730 | 3480 | 3475 | 3485 | 3470 | 10784 |
| 561 | 20250328 | 094000 | 3461775540 | 3480 | 3487 | 3490 | 3480 | 16083 |
| 562 | 20250328 | 093900 | 3405788104 | 3490 | 3510 | 3510 | 3485 | 20716 |
| 563 | 20250328 | 093800 | 3333354744 | 3515 | 3530 | 3530 | 3515 | 3500 |
| 564 | 20250328 | 093700 | 3321036404 | 3530 | 3520 | 3530 | 3515 | 7486 |
| 565 | 20250328 | 093600 | 3294679724 | 3520 | 3510 | 3520 | 3505 | 12180 |
| 566 | 20250328 | 093500 | 3251902534 | 3510 | 3520 | 3525 | 3505 | 17549 |
| 567 | 20250328 | 093400 | 3190252104 | 3525 | 3520 | 3530 | 3520 | 3974 |
| 568 | 20250328 | 093300 | 3176252337 | 3520 | 3525 | 3525 | 3515 | 6510 |
| 569 | 20250328 | 093200 | 3153332357 | 3520 | 3545 | 3545 | 3520 | 18111 |
| 570 | 20250328 | 093100 | 3089460497 | 3542 | 3555 | 3560 | 3535 | 8643 |
| 571 | 20250328 | 093000 | 3058833993 | 3560 | 3545 | 3560 | 3540 | 6244 |
| 572 | 20250328 | 092900 | 3036672563 | 3540 | 3555 | 3555 | 3540 | 9241 |
| 573 | 20250328 | 092800 | 3003886188 | 3560 | 3565 | 3570 | 3550 | 2303 |
| 574 | 20250328 | 092700 | 2995691846 | 3570 | 3555 | 3570 | 3555 | 2274 |
| 575 | 20250328 | 092600 | 2987596109 | 3565 | 3555 | 3575 | 3550 | 19546 |
| 576 | 20250328 | 092500 | 2917928215 | 3555 | 3540 | 3565 | 3540 | 15361 |
| 577 | 20250328 | 092400 | 2863317370 | 3540 | 3550 | 3555 | 3540 | 14959 |
| 578 | 20250328 | 092300 | 2810296423 | 3550 | 3570 | 3570 | 3545 | 12470 |
| 579 | 20250328 | 092200 | 2765986988 | 3570 | 3570 | 3570 | 3545 | 24044 |
| 580 | 20250328 | 092100 | 2680386008 | 3565 | 3580 | 3585 | 3565 | 13660 |
| 581 | 20250328 | 092000 | 2631564153 | 3580 | 3585 | 3585 | 3560 | 26636 |
| 582 | 20250328 | 091900 | 2536480578 | 3580 | 3595 | 3600 | 3570 | 11207 |
| 583 | 20250328 | 091800 | 2496341583 | 3585 | 3610 | 3610 | 3580 | 21674 |
| 584 | 20250328 | 091700 | 2418522093 | 3610 | 3655 | 3655 | 3610 | 23520 |
| 585 | 20250328 | 091600 | 2333172318 | 3650 | 3685 | 3685 | 3645 | 28040 |
| 586 | 20250328 | 091500 | 2230834958 | 3680 | 3670 | 3700 | 3665 | 21637 |
| 587 | 20250328 | 091400 | 2151127908 | 3665 | 3655 | 3665 | 3640 | 7021 |
| 588 | 20250328 | 091300 | 2125517968 | 3655 | 3640 | 3660 | 3625 | 22825 |
| 589 | 20250328 | 091200 | 2042501783 | 3640 | 3620 | 3645 | 3595 | 24243 |
| 590 | 20250328 | 091100 | 1954863753 | 3615 | 3670 | 3670 | 3615 | 40116 |
| 591 | 20250328 | 091000 | 1808990538 | 3685 | 3710 | 3750 | 3665 | 56795 |
| 592 | 20250328 | 090900 | 1598325503 | 3710 | 3660 | 3745 | 3630 | 29743 |
| 593 | 20250328 | 090800 | 1488339223 | 3670 | 3630 | 3670 | 3620 | 11859 |
| 594 | 20250328 | 090700 | 1445147198 | 3615 | 3610 | 3660 | 3600 | 28745 |
| 595 | 20250328 | 090600 | 1340953502 | 3595 | 3545 | 3625 | 3545 | 30812 |
| 596 | 20250328 | 090500 | 1230867477 | 3535 | 3517 | 3550 | 3510 | 36114 |
| 597 | 20250328 | 090400 | 1103448560 | 3515 | 3510 | 3540 | 3500 | 26292 |
| 598 | 20250328 | 090300 | 1011069420 | 3520 | 3515 | 3565 | 3490 | 61382 |
| 599 | 20250328 | 090200 | 794208290 | 3530 | 3555 | 3560 | 3455 | 90098 |
| 600 | 20250328 | 090100 | 478085645 | 3555 | 3565 | 3590 | 3535 | 89380 |
| 601 | 20250328 | 090000 | 160260165 | 3555 | 3695 | 3695 | 3550 | 43833 |