30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 3 | 20250327 | 191100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250327 | 191000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250327 | 190900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250327 | 190800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250327 | 190700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250327 | 190600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250327 | 190500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250327 | 190400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250327 | 190300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250327 | 190200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250327 | 190100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250327 | 190000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250327 | 185900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250327 | 185800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250327 | 185700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250327 | 185600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250327 | 185500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250327 | 185400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250327 | 185300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250327 | 185200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250327 | 185100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250327 | 185000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250327 | 184900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250327 | 184800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250327 | 184700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250327 | 184600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250327 | 184500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250327 | 184400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250327 | 184300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250327 | 184200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 33 | 20250327 | 184100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250327 | 184000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250327 | 183900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250327 | 183800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250327 | 183700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250327 | 183600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250327 | 183500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250327 | 183400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250327 | 183300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250327 | 183200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250327 | 183100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250327 | 183000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250327 | 182900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250327 | 182800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250327 | 182700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250327 | 182600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250327 | 182500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250327 | 182400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250327 | 182300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250327 | 182200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250327 | 182100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250327 | 182000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250327 | 181900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250327 | 181800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250327 | 181700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250327 | 181600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250327 | 181500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250327 | 181400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250327 | 181300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250327 | 181200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 63 | 20250327 | 181100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250327 | 181000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250327 | 180900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250327 | 180800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250327 | 180700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250327 | 180600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250327 | 180500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250327 | 180400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250327 | 180300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250327 | 180200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250327 | 180100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250327 | 180000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250327 | 175900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250327 | 175800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250327 | 175700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250327 | 175600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250327 | 175500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250327 | 175400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250327 | 175300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250327 | 175200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250327 | 175100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250327 | 175000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250327 | 174900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250327 | 174800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250327 | 174700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250327 | 174600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250327 | 174500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250327 | 174400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250327 | 174300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250327 | 174200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 93 | 20250327 | 174100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250327 | 174000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250327 | 173900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250327 | 173800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250327 | 173700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250327 | 173600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250327 | 173500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250327 | 173400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250327 | 173300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250327 | 173200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250327 | 173100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250327 | 173000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250327 | 172900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250327 | 172800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250327 | 172700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250327 | 172600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250327 | 172500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250327 | 172400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250327 | 172300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250327 | 172200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250327 | 172100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250327 | 172000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250327 | 171900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250327 | 171800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250327 | 171700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250327 | 171600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250327 | 171500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250327 | 171400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250327 | 171300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250327 | 171200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 123 | 20250327 | 171100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250327 | 171000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250327 | 170900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250327 | 170800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250327 | 170700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250327 | 170600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250327 | 170500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250327 | 170400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250327 | 170300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250327 | 170200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250327 | 170100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250327 | 170000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250327 | 165900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250327 | 165800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250327 | 165700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250327 | 165600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250327 | 165500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250327 | 165400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250327 | 165300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250327 | 165200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250327 | 165100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250327 | 165000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250327 | 164900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250327 | 164800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250327 | 164700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250327 | 164600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250327 | 164500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250327 | 164400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250327 | 164300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250327 | 164200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 153 | 20250327 | 164100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250327 | 164000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250327 | 163900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250327 | 163800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250327 | 163700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250327 | 163600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250327 | 163500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250327 | 163400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250327 | 163300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250327 | 163200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250327 | 163100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250327 | 163000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250327 | 162900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250327 | 162800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250327 | 162700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250327 | 162600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250327 | 162500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250327 | 162400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250327 | 162300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250327 | 162200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250327 | 162100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250327 | 162000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250327 | 161900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250327 | 161800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250327 | 161700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250327 | 161600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250327 | 161500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250327 | 161400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250327 | 161300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250327 | 161200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 183 | 20250327 | 161100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250327 | 161000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250327 | 160900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250327 | 160800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250327 | 160700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250327 | 160600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250327 | 160500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250327 | 160400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250327 | 160300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250327 | 160200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250327 | 160100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250327 | 160000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250327 | 155900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250327 | 155800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250327 | 155700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250327 | 155600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250327 | 155500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250327 | 155400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250327 | 155300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250327 | 155200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250327 | 155100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250327 | 155000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250327 | 154900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250327 | 154800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250327 | 154700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250327 | 154600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250327 | 154500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250327 | 154400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250327 | 154300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250327 | 154200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 213 | 20250327 | 154100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250327 | 154000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250327 | 153900 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250327 | 153800 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250327 | 153700 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250327 | 153600 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250327 | 153500 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250327 | 153400 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250327 | 153300 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250327 | 153200 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250327 | 153100 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250327 | 153000 | 2180227022 | 3465 | 3465 | 3465 | 3465 | 75603 |
| 225 | 20250327 | 152900 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20250327 | 152800 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20250327 | 152700 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20250327 | 152600 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20250327 | 152500 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20250327 | 152400 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20250327 | 152300 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20250327 | 152200 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20250327 | 152100 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20250327 | 152000 | 1918262627 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20250327 | 151900 | 1918262627 | 3470 | 3465 | 3470 | 3465 | 2280 |
| 236 | 20250327 | 151800 | 1910360007 | 3465 | 3465 | 3470 | 3465 | 4687 |
| 237 | 20250327 | 151700 | 1894116697 | 3465 | 3465 | 3470 | 3465 | 3874 |
| 238 | 20250327 | 151600 | 1880674602 | 3470 | 3475 | 3475 | 3470 | 3906 |
| 239 | 20250327 | 151500 | 1867108417 | 3475 | 3470 | 3480 | 3465 | 6136 |
| 240 | 20250327 | 151400 | 1845801502 | 3470 | 3465 | 3470 | 3465 | 1024 |
| 241 | 20250327 | 151300 | 1842252252 | 3465 | 3465 | 3470 | 3465 | 1019 |
| 242 | 20250327 | 151200 | 1838718567 | 3465 | 3470 | 3470 | 3465 | 2621 |
| 243 | 20250327 | 151100 | 1829625582 | 3465 | 3475 | 3475 | 3465 | 509 |
| 244 | 20250327 | 151000 | 1827861262 | 3465 | 3470 | 3475 | 3465 | 2826 |
| 245 | 20250327 | 150900 | 1818055442 | 3470 | 3470 | 3475 | 3470 | 2979 |
| 246 | 20250327 | 150800 | 1807717847 | 3475 | 3470 | 3480 | 3470 | 422 |
| 247 | 20250327 | 150700 | 1806251632 | 3475 | 3465 | 3475 | 3465 | 5197 |
| 248 | 20250327 | 150600 | 1788206712 | 3465 | 3465 | 3470 | 3465 | 588 |
| 249 | 20250327 | 150500 | 1786169122 | 3465 | 3465 | 3470 | 3465 | 546 |
| 250 | 20250327 | 150400 | 1784276770 | 3465 | 3465 | 3470 | 3465 | 1703 |
| 251 | 20250327 | 150300 | 1778374015 | 3470 | 3470 | 3470 | 3465 | 658 |
| 252 | 20250327 | 150200 | 1776091736 | 3470 | 3470 | 3475 | 3470 | 1461 |
| 253 | 20250327 | 150100 | 1771021361 | 3470 | 3470 | 3475 | 3470 | 868 |
| 254 | 20250327 | 150000 | 1768008766 | 3470 | 3470 | 3475 | 3470 | 626 |
| 255 | 20250327 | 145900 | 1765836381 | 3470 | 3470 | 3470 | 3465 | 1951 |
| 256 | 20250327 | 145800 | 1759069446 | 3470 | 3465 | 3470 | 3465 | 2268 |
| 257 | 20250327 | 145700 | 1751199611 | 3465 | 3470 | 3475 | 3465 | 3274 |
| 258 | 20250327 | 145600 | 1739838196 | 3470 | 3470 | 3475 | 3470 | 1182 |
| 259 | 20250327 | 145500 | 1735736441 | 3465 | 3470 | 3475 | 3465 | 720 |
| 260 | 20250327 | 145400 | 1733237551 | 3470 | 3470 | 3470 | 3470 | 1054 |
| 261 | 20250327 | 145300 | 1729580171 | 3470 | 3470 | 3475 | 3470 | 472 |
| 262 | 20250327 | 145200 | 1727941876 | 3470 | 3470 | 3475 | 3470 | 2722 |
| 263 | 20250327 | 145100 | 1718496321 | 3470 | 3470 | 3475 | 3465 | 1398 |
| 264 | 20250327 | 145000 | 1713644721 | 3470 | 3470 | 3475 | 3465 | 510 |
| 265 | 20250327 | 144900 | 1711875046 | 3470 | 3470 | 3475 | 3470 | 389 |
| 266 | 20250327 | 144800 | 1710524591 | 3470 | 3470 | 3475 | 3470 | 945 |
| 267 | 20250327 | 144700 | 1707245306 | 3470 | 3470 | 3475 | 3470 | 436 |
| 268 | 20250327 | 144600 | 1705731736 | 3470 | 3470 | 3475 | 3470 | 533 |
| 269 | 20250327 | 144500 | 1703881971 | 3470 | 3470 | 3475 | 3470 | 455 |
| 270 | 20250327 | 144400 | 1702302406 | 3470 | 3470 | 3475 | 3470 | 1410 |
| 271 | 20250327 | 144300 | 1697406961 | 3470 | 3470 | 3475 | 3470 | 370 |
| 272 | 20250327 | 144200 | 1696122446 | 3470 | 3470 | 3470 | 3465 | 285 |
| 273 | 20250327 | 144100 | 1695133501 | 3475 | 3470 | 3475 | 3465 | 695 |
| 274 | 20250327 | 144000 | 1692721406 | 3470 | 3470 | 3475 | 3465 | 2916 |
| 275 | 20250327 | 143900 | 1682603414 | 3470 | 3470 | 3472 | 3465 | 851 |
| 276 | 20250327 | 143800 | 1679649719 | 3470 | 3465 | 3470 | 3465 | 612 |
| 277 | 20250327 | 143700 | 1677526219 | 3470 | 3465 | 3470 | 3465 | 2673 |
| 278 | 20250327 | 143600 | 1668252029 | 3465 | 3465 | 3470 | 3465 | 5582 |
| 279 | 20250327 | 143500 | 1648909844 | 3470 | 3465 | 3470 | 3465 | 1666 |
| 280 | 20250327 | 143400 | 1643136464 | 3470 | 3465 | 3470 | 3465 | 5151 |
| 281 | 20250327 | 143300 | 1625282832 | 3470 | 3465 | 3470 | 3465 | 2780 |
| 282 | 20250327 | 143200 | 1615644132 | 3465 | 3470 | 3470 | 3465 | 617 |
| 283 | 20250327 | 143100 | 1613505463 | 3465 | 3470 | 3475 | 3465 | 1578 |
| 284 | 20250327 | 143000 | 1608032123 | 3470 | 3470 | 3475 | 3470 | 1327 |
| 285 | 20250327 | 142900 | 1603424268 | 3470 | 3470 | 3475 | 3470 | 1369 |
| 286 | 20250327 | 142800 | 1598672783 | 3470 | 3470 | 3475 | 3470 | 439 |
| 287 | 20250327 | 142700 | 1597148798 | 3470 | 3475 | 3475 | 3465 | 2086 |
| 288 | 20250327 | 142600 | 1589910103 | 3470 | 3470 | 3475 | 3465 | 7898 |
| 289 | 20250327 | 142500 | 1562504123 | 3470 | 3470 | 3475 | 3465 | 25361 |
| 290 | 20250327 | 142400 | 1474526333 | 3470 | 3472 | 3475 | 3470 | 1381 |
| 291 | 20250327 | 142300 | 1469730508 | 3475 | 3470 | 3480 | 3470 | 930 |
| 292 | 20250327 | 142200 | 1466498928 | 3470 | 3480 | 3485 | 3465 | 41747 |
| 293 | 20250327 | 142100 | 1321577299 | 3475 | 3475 | 3475 | 3470 | 8562 |
| 294 | 20250327 | 142000 | 1291832759 | 3470 | 3470 | 3475 | 3470 | 993 |
| 295 | 20250327 | 141900 | 1288384897 | 3475 | 3475 | 3475 | 3470 | 413 |
| 296 | 20250327 | 141800 | 1286950897 | 3475 | 3475 | 3475 | 3470 | 2779 |
| 297 | 20250327 | 141700 | 1277303984 | 3472 | 3470 | 3475 | 3470 | 564 |
| 298 | 20250327 | 141600 | 1275345660 | 3475 | 3470 | 3475 | 3470 | 1225 |
| 299 | 20250327 | 141500 | 1271091663 | 3470 | 3470 | 3475 | 3470 | 2033 |
| 300 | 20250327 | 141400 | 1264033157 | 3470 | 3475 | 3480 | 3470 | 4410 |
| 301 | 20250327 | 141300 | 1248709462 | 3475 | 3475 | 3480 | 3475 | 301 |
| 302 | 20250327 | 141200 | 1247663345 | 3480 | 3475 | 3480 | 3475 | 443 |
| 303 | 20250327 | 141100 | 1246123440 | 3475 | 3475 | 3480 | 3475 | 831 |
| 304 | 20250327 | 141000 | 1243235215 | 3475 | 3475 | 3480 | 3475 | 6571 |
| 305 | 20250327 | 140900 | 1220391940 | 3480 | 3480 | 3480 | 3475 | 1177 |
| 306 | 20250327 | 140800 | 1216300020 | 3475 | 3480 | 3485 | 3475 | 10323 |
| 307 | 20250327 | 140700 | 1180392642 | 3480 | 3482 | 3485 | 3480 | 238 |
| 308 | 20250327 | 140600 | 1179563978 | 3480 | 3480 | 3485 | 3480 | 1721 |
| 309 | 20250327 | 140500 | 1173573788 | 3485 | 3482 | 3485 | 3480 | 259 |
| 310 | 20250327 | 140400 | 1172671871 | 3482 | 3480 | 3485 | 3480 | 758 |
| 311 | 20250327 | 140300 | 1170033194 | 3485 | 3480 | 3485 | 3480 | 503 |
| 312 | 20250327 | 140200 | 1168282438 | 3485 | 3480 | 3490 | 3480 | 1011 |
| 313 | 20250327 | 140100 | 1164761145 | 3480 | 3485 | 3490 | 3480 | 13658 |
| 314 | 20250327 | 140000 | 1117188535 | 3490 | 3490 | 3490 | 3485 | 291 |
| 315 | 20250327 | 135900 | 1116173265 | 3490 | 3485 | 3490 | 3485 | 297 |
| 316 | 20250327 | 135800 | 1115137545 | 3490 | 3485 | 3490 | 3485 | 540 |
| 317 | 20250327 | 135700 | 1113253500 | 3485 | 3485 | 3490 | 3485 | 462 |
| 318 | 20250327 | 135600 | 1111642630 | 3485 | 3485 | 3490 | 3485 | 279 |
| 319 | 20250327 | 135500 | 1110669225 | 3485 | 3490 | 3490 | 3485 | 404 |
| 320 | 20250327 | 135400 | 1109260570 | 3485 | 3485 | 3490 | 3485 | 363 |
| 321 | 20250327 | 135300 | 1107994515 | 3485 | 3485 | 3490 | 3485 | 565 |
| 322 | 20250327 | 135200 | 1106024715 | 3485 | 3485 | 3490 | 3485 | 335 |
| 323 | 20250327 | 135100 | 1104856435 | 3485 | 3490 | 3490 | 3485 | 743 |
| 324 | 20250327 | 135000 | 1102266320 | 3485 | 3485 | 3490 | 3485 | 288 |
| 325 | 20250327 | 134900 | 1101262400 | 3485 | 3490 | 3490 | 3485 | 359 |
| 326 | 20250327 | 134800 | 1100010345 | 3485 | 3485 | 3490 | 3485 | 376 |
| 327 | 20250327 | 134700 | 1098699605 | 3490 | 3485 | 3490 | 3485 | 265 |
| 328 | 20250327 | 134600 | 1097775355 | 3485 | 3485 | 3490 | 3485 | 637 |
| 329 | 20250327 | 134500 | 1095555255 | 3485 | 3490 | 3490 | 3485 | 423 |
| 330 | 20250327 | 134400 | 1094079705 | 3485 | 3485 | 3490 | 3485 | 290 |
| 331 | 20250327 | 134300 | 1093068585 | 3490 | 3485 | 3490 | 3485 | 299 |
| 332 | 20250327 | 134200 | 1092025535 | 3490 | 3490 | 3490 | 3485 | 297 |
| 333 | 20250327 | 134100 | 1090989733 | 3490 | 3485 | 3490 | 3485 | 282 |
| 334 | 20250327 | 134000 | 1090005718 | 3485 | 3485 | 3490 | 3485 | 370 |
| 335 | 20250327 | 133900 | 1088715693 | 3490 | 3485 | 3490 | 3485 | 181 |
| 336 | 20250327 | 133800 | 1088084243 | 3485 | 3490 | 3490 | 3485 | 278 |
| 337 | 20250327 | 133700 | 1087114998 | 3485 | 3490 | 3490 | 3485 | 368 |
| 338 | 20250327 | 133600 | 1085832143 | 3490 | 3485 | 3490 | 3485 | 593 |
| 339 | 20250327 | 133500 | 1083763923 | 3485 | 3485 | 3490 | 3485 | 418 |
| 340 | 20250327 | 133400 | 1082306868 | 3485 | 3485 | 3490 | 3485 | 161 |
| 341 | 20250327 | 133300 | 1081745598 | 3485 | 3485 | 3490 | 3485 | 458 |
| 342 | 20250327 | 133200 | 1080149268 | 3485 | 3485 | 3490 | 3485 | 193 |
| 343 | 20250327 | 133100 | 1079476483 | 3485 | 3485 | 3490 | 3485 | 246 |
| 344 | 20250327 | 133000 | 1078618908 | 3485 | 3485 | 3490 | 3485 | 118 |
| 345 | 20250327 | 132900 | 1078207358 | 3485 | 3485 | 3490 | 3485 | 427 |
| 346 | 20250327 | 132800 | 1076718938 | 3490 | 3490 | 3490 | 3485 | 167 |
| 347 | 20250327 | 132700 | 1076136208 | 3485 | 3485 | 3490 | 3485 | 179 |
| 348 | 20250327 | 132600 | 1075512173 | 3490 | 3490 | 3490 | 3485 | 171 |
| 349 | 20250327 | 132500 | 1074915668 | 3485 | 3485 | 3490 | 3485 | 40 |
| 350 | 20250327 | 132400 | 1074776143 | 3490 | 3485 | 3490 | 3485 | 792 |
| 351 | 20250327 | 132300 | 1072013103 | 3490 | 3490 | 3490 | 3485 | 424 |
| 352 | 20250327 | 132200 | 1070535223 | 3485 | 3487 | 3490 | 3485 | 317 |
| 353 | 20250327 | 132100 | 1069430326 | 3490 | 3490 | 3490 | 3485 | 1131 |
| 354 | 20250327 | 132000 | 1065483464 | 3485 | 3485 | 3490 | 3485 | 189 |
| 355 | 20250327 | 131900 | 1064824679 | 3485 | 3485 | 3490 | 3485 | 899 |
| 356 | 20250327 | 131800 | 1061688517 | 3485 | 3487 | 3490 | 3485 | 1960 |
| 357 | 20250327 | 131700 | 1054849662 | 3487 | 3490 | 3490 | 3485 | 74 |
| 358 | 20250327 | 131600 | 1054591668 | 3485 | 3485 | 3490 | 3485 | 152 |
| 359 | 20250327 | 131500 | 1054061888 | 3490 | 3485 | 3490 | 3485 | 2495 |
| 360 | 20250327 | 131400 | 1045366293 | 3490 | 3490 | 3495 | 3485 | 3587 |
| 361 | 20250327 | 131300 | 1032850433 | 3490 | 3495 | 3495 | 3490 | 628 |
| 362 | 20250327 | 131200 | 1030658063 | 3495 | 3490 | 3495 | 3490 | 1508 |
| 363 | 20250327 | 131100 | 1025390123 | 3495 | 3490 | 3495 | 3490 | 1170 |
| 364 | 20250327 | 131000 | 1021305693 | 3495 | 3495 | 3495 | 3490 | 1232 |
| 365 | 20250327 | 130900 | 1017001158 | 3490 | 3490 | 3495 | 3490 | 333 |
| 366 | 20250327 | 130800 | 1015838493 | 3495 | 3490 | 3495 | 3490 | 231 |
| 367 | 20250327 | 130700 | 1015031818 | 3490 | 3495 | 3495 | 3490 | 281 |
| 368 | 20250327 | 130600 | 1014050683 | 3490 | 3490 | 3495 | 3490 | 258 |
| 369 | 20250327 | 130500 | 1013149773 | 3495 | 3490 | 3495 | 3490 | 393 |
| 370 | 20250327 | 130400 | 1011777643 | 3490 | 3495 | 3495 | 3490 | 104 |
| 371 | 20250327 | 130300 | 1011414273 | 3490 | 3490 | 3495 | 3490 | 238 |
| 372 | 20250327 | 130200 | 1010583518 | 3490 | 3490 | 3495 | 3490 | 157 |
| 373 | 20250327 | 130100 | 1010035443 | 3495 | 3495 | 3495 | 3495 | 31 |
| 374 | 20250327 | 130000 | 1009927098 | 3490 | 3490 | 3495 | 3490 | 228 |
| 375 | 20250327 | 125900 | 1009131298 | 3490 | 3490 | 3495 | 3490 | 162 |
| 376 | 20250327 | 125800 | 1008565708 | 3490 | 3490 | 3495 | 3490 | 197 |
| 377 | 20250327 | 125700 | 1007877948 | 3490 | 3495 | 3495 | 3490 | 196 |
| 378 | 20250327 | 125600 | 1007193758 | 3495 | 3490 | 3495 | 3490 | 366 |
| 379 | 20250327 | 125500 | 1005916263 | 3490 | 3495 | 3495 | 3490 | 65 |
| 380 | 20250327 | 125400 | 1005689303 | 3490 | 3495 | 3495 | 3490 | 260 |
| 381 | 20250327 | 125300 | 1004781693 | 3490 | 3495 | 3495 | 3490 | 311 |
| 382 | 20250327 | 125200 | 1003695953 | 3490 | 3495 | 3495 | 3490 | 222 |
| 383 | 20250327 | 125100 | 1002920748 | 3495 | 3495 | 3495 | 3490 | 91 |
| 384 | 20250327 | 125000 | 1002602763 | 3495 | 3490 | 3495 | 3490 | 302 |
| 385 | 20250327 | 124900 | 1001548313 | 3495 | 3490 | 3495 | 3490 | 131 |
| 386 | 20250327 | 124800 | 1001090703 | 3495 | 3490 | 3495 | 3490 | 189 |
| 387 | 20250327 | 124700 | 1000430873 | 3490 | 3490 | 3495 | 3490 | 333 |
| 388 | 20250327 | 124600 | 999267753 | 3495 | 3490 | 3495 | 3490 | 82 |
| 389 | 20250327 | 124500 | 998981263 | 3495 | 3490 | 3495 | 3490 | 427 |
| 390 | 20250327 | 124400 | 997489883 | 3490 | 3490 | 3495 | 3490 | 128 |
| 391 | 20250327 | 124300 | 997042668 | 3495 | 3492 | 3495 | 3490 | 198 |
| 392 | 20250327 | 124200 | 996351211 | 3495 | 3490 | 3495 | 3490 | 164 |
| 393 | 20250327 | 124100 | 995778296 | 3490 | 3490 | 3495 | 3490 | 128 |
| 394 | 20250327 | 124000 | 995331571 | 3490 | 3495 | 3495 | 3490 | 68 |
| 395 | 20250327 | 123900 | 995094221 | 3495 | 3490 | 3495 | 3490 | 568 |
| 396 | 20250327 | 123800 | 993111466 | 3490 | 3495 | 3495 | 3490 | 359 |
| 397 | 20250327 | 123700 | 991858246 | 3490 | 3490 | 3495 | 3490 | 1559 |
| 398 | 20250327 | 123600 | 986416271 | 3490 | 3490 | 3490 | 3485 | 1965 |
| 399 | 20250327 | 123500 | 979558681 | 3490 | 3490 | 3490 | 3485 | 97 |
| 400 | 20250327 | 123400 | 979220221 | 3490 | 3490 | 3490 | 3485 | 378 |
| 401 | 20250327 | 123300 | 977901626 | 3490 | 3490 | 3495 | 3490 | 513 |
| 402 | 20250327 | 123200 | 976111136 | 3490 | 3490 | 3495 | 3485 | 284 |
| 403 | 20250327 | 123100 | 975120381 | 3490 | 3495 | 3495 | 3490 | 246 |
| 404 | 20250327 | 123000 | 974261616 | 3490 | 3495 | 3495 | 3490 | 209 |
| 405 | 20250327 | 122900 | 973532026 | 3490 | 3495 | 3495 | 3490 | 704 |
| 406 | 20250327 | 122800 | 971074851 | 3490 | 3495 | 3495 | 3490 | 242 |
| 407 | 20250327 | 122700 | 970229711 | 3495 | 3490 | 3495 | 3490 | 162 |
| 408 | 20250327 | 122600 | 969663846 | 3495 | 3490 | 3495 | 3490 | 219 |
| 409 | 20250327 | 122500 | 968899061 | 3495 | 3490 | 3495 | 3490 | 105 |
| 410 | 20250327 | 122400 | 968532146 | 3495 | 3495 | 3495 | 3490 | 169 |
| 411 | 20250327 | 122300 | 967941796 | 3490 | 3495 | 3495 | 3490 | 187 |
| 412 | 20250327 | 122200 | 967288776 | 3495 | 3490 | 3495 | 3490 | 1258 |
| 413 | 20250327 | 122100 | 962892941 | 3490 | 3495 | 3500 | 3490 | 260 |
| 414 | 20250327 | 122000 | 961984716 | 3500 | 3495 | 3500 | 3495 | 100 |
| 415 | 20250327 | 121900 | 961635106 | 3495 | 3495 | 3500 | 3495 | 176 |
| 416 | 20250327 | 121800 | 961019711 | 3500 | 3500 | 3500 | 3495 | 282 |
| 417 | 20250327 | 121700 | 960033746 | 3495 | 3500 | 3500 | 3495 | 140 |
| 418 | 20250327 | 121600 | 959544386 | 3500 | 3500 | 3500 | 3490 | 364 |
| 419 | 20250327 | 121500 | 958272546 | 3495 | 3497 | 3500 | 3495 | 491 |
| 420 | 20250327 | 121400 | 956555956 | 3500 | 3500 | 3500 | 3500 | 69 |
| 421 | 20250327 | 121300 | 956314456 | 3495 | 3500 | 3500 | 3495 | 274 |
| 422 | 20250327 | 121200 | 955356101 | 3495 | 3495 | 3500 | 3495 | 166 |
| 423 | 20250327 | 121100 | 954775501 | 3495 | 3500 | 3500 | 3495 | 31 |
| 424 | 20250327 | 121000 | 954667061 | 3495 | 3495 | 3500 | 3495 | 274 |
| 425 | 20250327 | 120900 | 953708956 | 3500 | 3495 | 3500 | 3495 | 1100 |
| 426 | 20250327 | 120800 | 949861166 | 3500 | 3490 | 3500 | 3490 | 798 |
| 427 | 20250327 | 120700 | 947071736 | 3495 | 3490 | 3495 | 3490 | 388 |
| 428 | 20250327 | 120600 | 945715936 | 3490 | 3500 | 3500 | 3490 | 181 |
| 429 | 20250327 | 120500 | 945083001 | 3500 | 3500 | 3500 | 3490 | 1047 |
| 430 | 20250327 | 120400 | 941424656 | 3500 | 3495 | 3500 | 3495 | 487 |
| 431 | 20250327 | 120300 | 939721011 | 3500 | 3500 | 3500 | 3500 | 92 |
| 432 | 20250327 | 120200 | 939399011 | 3495 | 3495 | 3500 | 3495 | 413 |
| 433 | 20250327 | 120100 | 937954186 | 3495 | 3500 | 3500 | 3495 | 319 |
| 434 | 20250327 | 120000 | 936839126 | 3500 | 3495 | 3505 | 3485 | 3677 |
| 435 | 20250327 | 115900 | 924017816 | 3485 | 3500 | 3500 | 3485 | 6112 |
| 436 | 20250327 | 115800 | 902688726 | 3500 | 3495 | 3500 | 3490 | 1114 |
| 437 | 20250327 | 115700 | 898796886 | 3500 | 3500 | 3500 | 3495 | 311 |
| 438 | 20250327 | 115600 | 897708936 | 3500 | 3500 | 3500 | 3500 | 43 |
| 439 | 20250327 | 115500 | 897558436 | 3495 | 3495 | 3500 | 3495 | 347 |
| 440 | 20250327 | 115400 | 896345026 | 3500 | 3500 | 3500 | 3500 | 149 |
| 441 | 20250327 | 115300 | 895823526 | 3505 | 3500 | 3505 | 3492 | 1099 |
| 442 | 20250327 | 115200 | 891983739 | 3500 | 3500 | 3502 | 3500 | 477 |
| 443 | 20250327 | 115100 | 890314211 | 3500 | 3500 | 3502 | 3500 | 5844 |
| 444 | 20250327 | 115000 | 869859921 | 3502 | 3502 | 3502 | 3502 | 41 |
| 445 | 20250327 | 114900 | 869716339 | 3500 | 3500 | 3505 | 3500 | 340 |
| 446 | 20250327 | 114800 | 868525584 | 3505 | 3500 | 3505 | 3500 | 890 |
| 447 | 20250327 | 114700 | 865406184 | 3505 | 3490 | 3505 | 3490 | 5032 |
| 448 | 20250327 | 114600 | 847792479 | 3490 | 3495 | 3505 | 3490 | 6691 |
| 449 | 20250327 | 114500 | 824399959 | 3495 | 3495 | 3500 | 3495 | 325 |
| 450 | 20250327 | 114400 | 823263979 | 3495 | 3500 | 3500 | 3495 | 373 |
| 451 | 20250327 | 114300 | 821959304 | 3495 | 3495 | 3500 | 3495 | 106 |
| 452 | 20250327 | 114200 | 821588724 | 3495 | 3495 | 3500 | 3495 | 678 |
| 453 | 20250327 | 114100 | 819218969 | 3495 | 3500 | 3500 | 3495 | 1493 |
| 454 | 20250327 | 114000 | 813999839 | 3495 | 3495 | 3500 | 3495 | 2200 |
| 455 | 20250327 | 113900 | 806310659 | 3495 | 3495 | 3500 | 3495 | 1583 |
| 456 | 20250327 | 113800 | 800770289 | 3500 | 3495 | 3500 | 3495 | 196 |
| 457 | 20250327 | 113700 | 800085054 | 3495 | 3495 | 3500 | 3495 | 597 |
| 458 | 20250327 | 113600 | 797996444 | 3500 | 3495 | 3500 | 3495 | 255 |
| 459 | 20250327 | 113500 | 797104854 | 3500 | 3495 | 3500 | 3495 | 996 |
| 460 | 20250327 | 113400 | 793621964 | 3500 | 3485 | 3500 | 3485 | 8205 |
| 461 | 20250327 | 113300 | 764959684 | 3485 | 3485 | 3490 | 3485 | 350 |
| 462 | 20250327 | 113200 | 763738389 | 3490 | 3485 | 3490 | 3480 | 11173 |
| 463 | 20250327 | 113100 | 724798464 | 3485 | 3485 | 3490 | 3485 | 199 |
| 464 | 20250327 | 113000 | 724104774 | 3485 | 3485 | 3490 | 3485 | 299 |
| 465 | 20250327 | 112900 | 723061524 | 3485 | 3490 | 3490 | 3485 | 574 |
| 466 | 20250327 | 112800 | 721060964 | 3490 | 3485 | 3490 | 3485 | 5 |
| 467 | 20250327 | 112700 | 721043519 | 3490 | 3485 | 3490 | 3485 | 296 |
| 468 | 20250327 | 112600 | 720011234 | 3485 | 3490 | 3490 | 3485 | 378 |
| 469 | 20250327 | 112500 | 718693899 | 3490 | 3490 | 3495 | 3490 | 179 |
| 470 | 20250327 | 112400 | 718069024 | 3495 | 3495 | 3495 | 3495 | 46 |
| 471 | 20250327 | 112300 | 717908254 | 3490 | 3490 | 3495 | 3490 | 278 |
| 472 | 20250327 | 112200 | 716938029 | 3490 | 3485 | 3495 | 3485 | 115 |
| 473 | 20250327 | 112100 | 716536664 | 3495 | 3495 | 3495 | 3495 | 344 |
| 474 | 20250327 | 112000 | 715334384 | 3480 | 3500 | 3500 | 3480 | 7505 |
| 475 | 20250327 | 111900 | 689170039 | 3500 | 3490 | 3500 | 3490 | 355 |
| 476 | 20250327 | 111800 | 687930329 | 3490 | 3490 | 3495 | 3490 | 369 |
| 477 | 20250327 | 111700 | 686640984 | 3490 | 3490 | 3490 | 3490 | 70 |
| 478 | 20250327 | 111600 | 686396684 | 3485 | 3490 | 3495 | 3485 | 851 |
| 479 | 20250327 | 111500 | 683425989 | 3490 | 3490 | 3490 | 3485 | 80 |
| 480 | 20250327 | 111400 | 683146794 | 3485 | 3495 | 3495 | 3485 | 332 |
| 481 | 20250327 | 111300 | 681988024 | 3490 | 3485 | 3495 | 3485 | 564 |
| 482 | 20250327 | 111200 | 680019599 | 3490 | 3490 | 3495 | 3485 | 166 |
| 483 | 20250327 | 111100 | 679440614 | 3490 | 3495 | 3495 | 3490 | 1036 |
| 484 | 20250327 | 111000 | 675822144 | 3495 | 3495 | 3495 | 3485 | 139 |
| 485 | 20250327 | 110900 | 675337499 | 3485 | 3485 | 3490 | 3485 | 213 |
| 486 | 20250327 | 110800 | 674595009 | 3490 | 3485 | 3495 | 3485 | 220 |
| 487 | 20250327 | 110700 | 673827264 | 3485 | 3485 | 3495 | 3485 | 327 |
| 488 | 20250327 | 110600 | 672686664 | 3485 | 3485 | 3485 | 3485 | 70 |
| 489 | 20250327 | 110500 | 672442714 | 3490 | 3495 | 3495 | 3485 | 194 |
| 490 | 20250327 | 110400 | 671766154 | 3485 | 3485 | 3490 | 3485 | 2718 |
| 491 | 20250327 | 110300 | 662293454 | 3490 | 3485 | 3490 | 3485 | 206 |
| 492 | 20250327 | 110200 | 661575174 | 3490 | 3485 | 3490 | 3485 | 429 |
| 493 | 20250327 | 110100 | 660078724 | 3485 | 3485 | 3490 | 3485 | 647 |
| 494 | 20250327 | 110000 | 657822799 | 3490 | 3485 | 3490 | 3485 | 213 |
| 495 | 20250327 | 105900 | 657079789 | 3490 | 3490 | 3490 | 3485 | 1292 |
| 496 | 20250327 | 105800 | 652571274 | 3490 | 3490 | 3495 | 3490 | 488 |
| 497 | 20250327 | 105700 | 650866684 | 3490 | 3485 | 3490 | 3485 | 3980 |
| 498 | 20250327 | 105600 | 636995394 | 3490 | 3490 | 3495 | 3490 | 980 |
| 499 | 20250327 | 105500 | 633575039 | 3490 | 3485 | 3495 | 3485 | 2224 |
| 500 | 20250327 | 105400 | 625822169 | 3490 | 3490 | 3500 | 3490 | 6117 |
| 501 | 20250327 | 105300 | 604460669 | 3495 | 3490 | 3495 | 3490 | 174 |
| 502 | 20250327 | 105200 | 603852549 | 3495 | 3495 | 3495 | 3495 | 192 |
| 503 | 20250327 | 105100 | 603181509 | 3490 | 3495 | 3495 | 3490 | 91 |
| 504 | 20250327 | 105000 | 602863724 | 3495 | 3495 | 3495 | 3495 | 50 |
| 505 | 20250327 | 104900 | 602688974 | 3490 | 3495 | 3495 | 3490 | 43 |
| 506 | 20250327 | 104800 | 602538724 | 3495 | 3495 | 3495 | 3490 | 93 |
| 507 | 20250327 | 104700 | 602213949 | 3490 | 3495 | 3495 | 3490 | 637 |
| 508 | 20250327 | 104600 | 599990789 | 3490 | 3495 | 3495 | 3490 | 3910 |
| 509 | 20250327 | 104500 | 586343569 | 3495 | 3495 | 3495 | 3490 | 446 |
| 510 | 20250327 | 104400 | 584785059 | 3495 | 3495 | 3495 | 3495 | 1252 |
| 511 | 20250327 | 104300 | 580409319 | 3500 | 3500 | 3500 | 3500 | 40 |
| 512 | 20250327 | 104200 | 580269319 | 3495 | 3500 | 3500 | 3495 | 1179 |
| 513 | 20250327 | 104100 | 576148624 | 3500 | 3500 | 3500 | 3500 | 12 |
| 514 | 20250327 | 104000 | 576106624 | 3500 | 3500 | 3500 | 3500 | 861 |
| 515 | 20250327 | 103900 | 573093124 | 3500 | 3500 | 3500 | 3495 | 603 |
| 516 | 20250327 | 103800 | 570982884 | 3500 | 3500 | 3500 | 3500 | 31 |
| 517 | 20250327 | 103700 | 570874384 | 3495 | 3495 | 3495 | 3495 | 5 |
| 518 | 20250327 | 103600 | 570856909 | 3490 | 3500 | 3505 | 3490 | 9538 |
| 519 | 20250327 | 103500 | 537515754 | 3500 | 3495 | 3505 | 3495 | 1086 |
| 520 | 20250327 | 103400 | 533718529 | 3495 | 3505 | 3505 | 3495 | 256 |
| 521 | 20250327 | 103300 | 532823769 | 3505 | 3505 | 3505 | 3500 | 288 |
| 522 | 20250327 | 103200 | 531814644 | 3500 | 3505 | 3505 | 3500 | 36 |
| 523 | 20250327 | 103100 | 531688484 | 3505 | 3505 | 3505 | 3500 | 3012 |
| 524 | 20250327 | 103000 | 521146424 | 3505 | 3500 | 3505 | 3500 | 336 |
| 525 | 20250327 | 102900 | 519970414 | 3500 | 3505 | 3505 | 3500 | 345 |
| 526 | 20250327 | 102800 | 518762604 | 3505 | 3505 | 3505 | 3505 | 41 |
| 527 | 20250327 | 102700 | 518618899 | 3500 | 3500 | 3505 | 3500 | 262 |
| 528 | 20250327 | 102600 | 517701844 | 3505 | 3495 | 3505 | 3495 | 649 |
| 529 | 20250327 | 102500 | 515431324 | 3495 | 3495 | 3500 | 3495 | 1293 |
| 530 | 20250327 | 102400 | 510909219 | 3500 | 3500 | 3500 | 3495 | 237 |
| 531 | 20250327 | 102300 | 510080539 | 3500 | 3500 | 3500 | 3500 | 87 |
| 532 | 20250327 | 102200 | 509776039 | 3500 | 3500 | 3500 | 3495 | 65 |
| 533 | 20250327 | 102100 | 509548799 | 3500 | 3500 | 3500 | 3495 | 3860 |
| 534 | 20250327 | 102000 | 496055534 | 3500 | 3500 | 3500 | 3495 | 561 |
| 535 | 20250327 | 101900 | 494093289 | 3500 | 3500 | 3500 | 3495 | 338 |
| 536 | 20250327 | 101800 | 492910549 | 3500 | 3500 | 3505 | 3500 | 2495 |
| 537 | 20250327 | 101700 | 484174049 | 3505 | 3505 | 3505 | 3500 | 252 |
| 538 | 20250327 | 101600 | 483290794 | 3505 | 3500 | 3505 | 3500 | 125 |
| 539 | 20250327 | 101500 | 482852939 | 3500 | 3505 | 3505 | 3500 | 60 |
| 540 | 20250327 | 101400 | 482642644 | 3505 | 3505 | 3505 | 3505 | 40 |
| 541 | 20250327 | 101300 | 482502444 | 3500 | 3505 | 3505 | 3500 | 107 |
| 542 | 20250327 | 101200 | 482127734 | 3505 | 3500 | 3505 | 3500 | 278 |
| 543 | 20250327 | 101100 | 481154359 | 3500 | 3500 | 3505 | 3500 | 2569 |
| 544 | 20250327 | 101000 | 472162504 | 3500 | 3495 | 3500 | 3490 | 1948 |
| 545 | 20250327 | 100900 | 465348134 | 3495 | 3495 | 3500 | 3495 | 1451 |
| 546 | 20250327 | 100800 | 460275569 | 3500 | 3495 | 3500 | 3495 | 207 |
| 547 | 20250327 | 100700 | 459551104 | 3495 | 3495 | 3495 | 3495 | 75 |
| 548 | 20250327 | 100600 | 459288979 | 3490 | 3490 | 3490 | 3490 | 132 |
| 549 | 20250327 | 100500 | 458828299 | 3490 | 3495 | 3495 | 3490 | 3 |
| 550 | 20250327 | 100400 | 458817824 | 3495 | 3495 | 3495 | 3495 | 30 |
| 551 | 20250327 | 100300 | 458712974 | 3495 | 3495 | 3495 | 3490 | 340 |
| 552 | 20250327 | 100200 | 457525129 | 3495 | 3495 | 3495 | 3495 | 242 |
| 553 | 20250327 | 100100 | 456679339 | 3495 | 3495 | 3495 | 3490 | 4530 |
| 554 | 20250327 | 100000 | 440854909 | 3495 | 3500 | 3500 | 3495 | 587 |
| 555 | 20250327 | 095900 | 438803224 | 3495 | 3495 | 3495 | 3495 | 1 |
| 556 | 20250327 | 095800 | 438799729 | 3495 | 3495 | 3500 | 3495 | 524 |
| 557 | 20250327 | 095700 | 436968239 | 3500 | 3495 | 3500 | 3495 | 9 |
| 558 | 20250327 | 095600 | 436936744 | 3495 | 3495 | 3500 | 3495 | 63 |
| 559 | 20250327 | 095500 | 436716549 | 3500 | 3495 | 3500 | 3495 | 24 |
| 560 | 20250327 | 095400 | 436632559 | 3495 | 3495 | 3495 | 3495 | 501 |
| 561 | 20250327 | 095300 | 434881564 | 3495 | 3495 | 3500 | 3495 | 255 |
| 562 | 20250327 | 095200 | 433990199 | 3495 | 3495 | 3495 | 3495 | 306 |
| 563 | 20250327 | 095100 | 432920729 | 3495 | 3495 | 3495 | 3495 | 3 |
| 564 | 20250327 | 095000 | 432910244 | 3495 | 3495 | 3500 | 3495 | 340 |
| 565 | 20250327 | 094900 | 431720369 | 3495 | 3495 | 3500 | 3495 | 405 |
| 566 | 20250327 | 094800 | 430302879 | 3500 | 3500 | 3500 | 3500 | 2475 |
| 567 | 20250327 | 094700 | 421640379 | 3505 | 3500 | 3505 | 3500 | 231 |
| 568 | 20250327 | 094600 | 420830734 | 3505 | 3505 | 3505 | 3500 | 3969 |
| 569 | 20250327 | 094500 | 406919519 | 3505 | 3505 | 3505 | 3505 | 1549 |
| 570 | 20250327 | 094400 | 401490274 | 3500 | 3500 | 3500 | 3500 | 10 |
| 571 | 20250327 | 094300 | 401455274 | 3505 | 3500 | 3505 | 3500 | 71 |
| 572 | 20250327 | 094200 | 401206754 | 3505 | 3505 | 3505 | 3505 | 9 |
| 573 | 20250327 | 094100 | 401175209 | 3505 | 3505 | 3505 | 3505 | 52 |
| 574 | 20250327 | 094000 | 400992949 | 3505 | 3505 | 3505 | 3505 | 53 |
| 575 | 20250327 | 093900 | 400807184 | 3505 | 3510 | 3510 | 3505 | 1193 |
| 576 | 20250327 | 093800 | 396625709 | 3510 | 3510 | 3510 | 3510 | 198 |
| 577 | 20250327 | 093700 | 395930729 | 3505 | 3510 | 3510 | 3505 | 322 |
| 578 | 20250327 | 093600 | 394800514 | 3510 | 3510 | 3510 | 3505 | 4770 |
| 579 | 20250327 | 093500 | 378058424 | 3510 | 3505 | 3510 | 3505 | 1043 |
| 580 | 20250327 | 093400 | 374397794 | 3510 | 3505 | 3510 | 3505 | 1332 |
| 581 | 20250327 | 093300 | 369729129 | 3505 | 3505 | 3505 | 3505 | 8 |
| 582 | 20250327 | 093200 | 369701089 | 3505 | 3505 | 3505 | 3505 | 178 |
| 583 | 20250327 | 093100 | 369077199 | 3505 | 3505 | 3505 | 3505 | 2382 |
| 584 | 20250327 | 093000 | 360728289 | 3505 | 3505 | 3505 | 3500 | 346 |
| 585 | 20250327 | 092900 | 359516054 | 3505 | 3505 | 3505 | 3500 | 2233 |
| 586 | 20250327 | 092800 | 351700289 | 3505 | 3505 | 3505 | 3505 | 306 |
| 587 | 20250327 | 092700 | 350627759 | 3500 | 3500 | 3505 | 3500 | 7310 |
| 588 | 20250327 | 092600 | 325041709 | 3495 | 3500 | 3500 | 3495 | 703 |
| 589 | 20250327 | 092500 | 322583709 | 3495 | 3500 | 3500 | 3495 | 2016 |
| 590 | 20250327 | 092400 | 315535384 | 3495 | 3495 | 3495 | 3490 | 2399 |
| 591 | 20250327 | 092300 | 307150924 | 3490 | 3495 | 3495 | 3490 | 532 |
| 592 | 20250327 | 092200 | 305291674 | 3500 | 3490 | 3500 | 3490 | 1107 |
| 593 | 20250327 | 092100 | 301419684 | 3495 | 3500 | 3500 | 3495 | 254 |
| 594 | 20250327 | 092000 | 300531559 | 3500 | 3500 | 3505 | 3500 | 2049 |
| 595 | 20250327 | 091900 | 293359944 | 3500 | 3495 | 3500 | 3490 | 1281 |
| 596 | 20250327 | 091800 | 288882604 | 3500 | 3500 | 3500 | 3495 | 603 |
| 597 | 20250327 | 091700 | 286775104 | 3495 | 3495 | 3495 | 3495 | 229 |
| 598 | 20250327 | 091600 | 285974749 | 3495 | 3500 | 3505 | 3495 | 318 |
| 599 | 20250327 | 091500 | 284861459 | 3505 | 3505 | 3505 | 3505 | 3 |
| 600 | 20250327 | 091400 | 284850944 | 3505 | 3505 | 3510 | 3500 | 2488 |
| 601 | 20250327 | 091300 | 276134005 | 3505 | 3510 | 3510 | 3505 | 8525 |
| 602 | 20250327 | 091200 | 246218105 | 3505 | 3505 | 3510 | 3505 | 2518 |
| 603 | 20250327 | 091100 | 237386400 | 3505 | 3500 | 3505 | 3500 | 1391 |
| 604 | 20250327 | 091000 | 232511445 | 3500 | 3495 | 3500 | 3495 | 2917 |
| 605 | 20250327 | 090900 | 222306290 | 3495 | 3490 | 3495 | 3490 | 4049 |
| 606 | 20250327 | 090800 | 208166845 | 3490 | 3485 | 3490 | 3485 | 1362 |
| 607 | 20250327 | 090700 | 203413500 | 3485 | 3490 | 3490 | 3485 | 646 |
| 608 | 20250327 | 090600 | 201162175 | 3490 | 3485 | 3490 | 3480 | 1011 |
| 609 | 20250327 | 090500 | 197639005 | 3485 | 3490 | 3490 | 3480 | 2185 |
| 610 | 20250327 | 090400 | 190024210 | 3490 | 3490 | 3490 | 3490 | 197 |
| 611 | 20250327 | 090300 | 189336680 | 3495 | 3490 | 3495 | 3485 | 6849 |
| 612 | 20250327 | 090200 | 165453420 | 3490 | 3490 | 3490 | 3490 | 1426 |
| 613 | 20250327 | 090100 | 160476680 | 3490 | 3480 | 3495 | 3480 | 7555 |
| 614 | 20250327 | 090000 | 134135795 | 3480 | 3470 | 3495 | 3450 | 38716 |