30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 3 | 20250328 | 185600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20250328 | 185500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20250328 | 185400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20250328 | 185300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20250328 | 185200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20250328 | 185100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20250328 | 185000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20250328 | 184900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20250328 | 184800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20250328 | 184700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20250328 | 184600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20250328 | 184500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20250328 | 184400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20250328 | 184300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20250328 | 184200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20250328 | 184100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20250328 | 184000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20250328 | 183900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20250328 | 183800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20250328 | 183700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20250328 | 183600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20250328 | 183500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20250328 | 183400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20250328 | 183300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20250328 | 183200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20250328 | 183100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20250328 | 183000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20250328 | 182900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20250328 | 182800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20250328 | 182700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 33 | 20250328 | 182600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20250328 | 182500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20250328 | 182400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20250328 | 182300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20250328 | 182200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20250328 | 182100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20250328 | 182000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20250328 | 181900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20250328 | 181800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20250328 | 181700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20250328 | 181600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20250328 | 181500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20250328 | 181400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20250328 | 181300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20250328 | 181200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20250328 | 181100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20250328 | 181000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20250328 | 180900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20250328 | 180800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20250328 | 180700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20250328 | 180600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20250328 | 180500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20250328 | 180400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20250328 | 180300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20250328 | 180200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20250328 | 180100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20250328 | 180000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20250328 | 175900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20250328 | 175800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20250328 | 175700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 63 | 20250328 | 175600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20250328 | 175500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20250328 | 175400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20250328 | 175300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20250328 | 175200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20250328 | 175100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20250328 | 175000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20250328 | 174900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20250328 | 174800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20250328 | 174700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20250328 | 174600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20250328 | 174500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20250328 | 174400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20250328 | 174300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20250328 | 174200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20250328 | 174100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20250328 | 174000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20250328 | 173900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20250328 | 173800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20250328 | 173700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20250328 | 173600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20250328 | 173500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20250328 | 173400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20250328 | 173300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20250328 | 173200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20250328 | 173100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20250328 | 173000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20250328 | 172900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20250328 | 172800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20250328 | 172700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 93 | 20250328 | 172600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20250328 | 172500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20250328 | 172400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20250328 | 172300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20250328 | 172200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20250328 | 172100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20250328 | 172000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20250328 | 171900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20250328 | 171800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20250328 | 171700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20250328 | 171600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20250328 | 171500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20250328 | 171400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20250328 | 171300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20250328 | 171200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20250328 | 171100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20250328 | 171000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20250328 | 170900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20250328 | 170800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20250328 | 170700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20250328 | 170600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20250328 | 170500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20250328 | 170400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20250328 | 170300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20250328 | 170200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20250328 | 170100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20250328 | 170000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20250328 | 165900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20250328 | 165800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20250328 | 165700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 123 | 20250328 | 165600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20250328 | 165500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20250328 | 165400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20250328 | 165300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20250328 | 165200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20250328 | 165100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20250328 | 165000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20250328 | 164900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20250328 | 164800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20250328 | 164700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20250328 | 164600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20250328 | 164500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20250328 | 164400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20250328 | 164300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20250328 | 164200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20250328 | 164100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20250328 | 164000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20250328 | 163900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20250328 | 163800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20250328 | 163700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20250328 | 163600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20250328 | 163500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20250328 | 163400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20250328 | 163300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20250328 | 163200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20250328 | 163100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20250328 | 163000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20250328 | 162900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20250328 | 162800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20250328 | 162700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 153 | 20250328 | 162600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20250328 | 162500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20250328 | 162400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20250328 | 162300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20250328 | 162200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20250328 | 162100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20250328 | 162000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20250328 | 161900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20250328 | 161800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20250328 | 161700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20250328 | 161600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20250328 | 161500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20250328 | 161400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20250328 | 161300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20250328 | 161200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20250328 | 161100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20250328 | 161000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20250328 | 160900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20250328 | 160800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20250328 | 160700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20250328 | 160600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20250328 | 160500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20250328 | 160400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20250328 | 160300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20250328 | 160200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20250328 | 160100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20250328 | 160000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20250328 | 155900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20250328 | 155800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20250328 | 155700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 183 | 20250328 | 155600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20250328 | 155500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20250328 | 155400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20250328 | 155300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20250328 | 155200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20250328 | 155100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20250328 | 155000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20250328 | 154900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20250328 | 154800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20250328 | 154700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20250328 | 154600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20250328 | 154500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20250328 | 154400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20250328 | 154300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20250328 | 154200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20250328 | 154100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20250328 | 154000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20250328 | 153900 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20250328 | 153800 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20250328 | 153700 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20250328 | 153600 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20250328 | 153500 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20250328 | 153400 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20250328 | 153300 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20250328 | 153200 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20250328 | 153100 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20250328 | 153000 | 7385125146 | 3920 | 3920 | 3920 | 3920 | 10058 |
| 210 | 20250328 | 152900 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20250328 | 152800 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20250328 | 152700 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 213 | 20250328 | 152600 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20250328 | 152500 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20250328 | 152400 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20250328 | 152300 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20250328 | 152200 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20250328 | 152100 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20250328 | 152000 | 7345697786 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20250328 | 151900 | 7345697786 | 3920 | 3810 | 3920 | 3810 | 11753 |
| 221 | 20250328 | 151800 | 7300105676 | 3820 | 3785 | 3825 | 3785 | 4359 |
| 222 | 20250328 | 151700 | 7283527511 | 3785 | 3785 | 3785 | 3785 | 636 |
| 223 | 20250328 | 151600 | 7281120251 | 3780 | 3770 | 3785 | 3765 | 2067 |
| 224 | 20250328 | 151500 | 7273311231 | 3785 | 3765 | 3785 | 3755 | 5644 |
| 225 | 20250328 | 151400 | 7252059261 | 3755 | 3755 | 3755 | 3750 | 920 |
| 226 | 20250328 | 151300 | 7248606986 | 3750 | 3755 | 3755 | 3750 | 324 |
| 227 | 20250328 | 151200 | 7247391471 | 3750 | 3760 | 3785 | 3750 | 3969 |
| 228 | 20250328 | 151100 | 7232465576 | 3755 | 3760 | 3765 | 3755 | 993 |
| 229 | 20250328 | 151000 | 7228732741 | 3760 | 3755 | 3795 | 3750 | 2824 |
| 230 | 20250328 | 150900 | 7218113791 | 3765 | 3765 | 3765 | 3755 | 1059 |
| 231 | 20250328 | 150800 | 7214129441 | 3765 | 3780 | 3780 | 3760 | 1058 |
| 232 | 20250328 | 150700 | 7210148796 | 3765 | 3785 | 3785 | 3765 | 331 |
| 233 | 20250328 | 150600 | 7208898736 | 3780 | 3760 | 3780 | 3760 | 536 |
| 234 | 20250328 | 150500 | 7206879256 | 3780 | 3800 | 3825 | 3755 | 8849 |
| 235 | 20250328 | 150400 | 7173398036 | 3800 | 3810 | 3835 | 3800 | 905 |
| 236 | 20250328 | 150300 | 7169951771 | 3805 | 3830 | 3830 | 3805 | 982 |
| 237 | 20250328 | 150200 | 7166204506 | 3835 | 3835 | 3835 | 3835 | 1 |
| 238 | 20250328 | 150100 | 7166200671 | 3835 | 3825 | 3835 | 3825 | 934 |
| 239 | 20250328 | 150000 | 7162627761 | 3835 | 3835 | 3837 | 3835 | 340 |
| 240 | 20250328 | 145900 | 7161323703 | 3835 | 3830 | 3835 | 3820 | 345 |
| 241 | 20250328 | 145800 | 7160002513 | 3840 | 3800 | 3840 | 3800 | 912 |
| 242 | 20250328 | 145700 | 7156523173 | 3800 | 3820 | 3820 | 3800 | 1376 |
| 243 | 20250328 | 145600 | 7151289398 | 3825 | 3825 | 3830 | 3805 | 2585 |
| 244 | 20250328 | 145500 | 7141437313 | 3810 | 3825 | 3825 | 3810 | 848 |
| 245 | 20250328 | 145400 | 7138199788 | 3820 | 3870 | 3880 | 3820 | 3366 |
| 246 | 20250328 | 145300 | 7125179508 | 3875 | 3815 | 3895 | 3795 | 5547 |
| 247 | 20250328 | 145200 | 7103973913 | 3870 | 3835 | 3870 | 3775 | 6760 |
| 248 | 20250328 | 145100 | 7078081848 | 3835 | 3820 | 3835 | 3820 | 112 |
| 249 | 20250328 | 145000 | 7077653978 | 3820 | 3815 | 3820 | 3805 | 2928 |
| 250 | 20250328 | 144900 | 7066478758 | 3820 | 3837 | 3837 | 3820 | 841 |
| 251 | 20250328 | 144800 | 7063259115 | 3840 | 3815 | 3840 | 3815 | 104 |
| 252 | 20250328 | 144700 | 7062859860 | 3810 | 3820 | 3820 | 3810 | 152 |
| 253 | 20250328 | 144600 | 7062279810 | 3800 | 3805 | 3805 | 3795 | 488 |
| 254 | 20250328 | 144500 | 7060424770 | 3820 | 3840 | 3840 | 3780 | 2739 |
| 255 | 20250328 | 144400 | 7049988528 | 3825 | 3820 | 3920 | 3775 | 5358 |
| 256 | 20250328 | 144300 | 7029452668 | 3820 | 3810 | 3825 | 3810 | 829 |
| 257 | 20250328 | 144200 | 7026287868 | 3800 | 3795 | 3800 | 3795 | 1271 |
| 258 | 20250328 | 144100 | 7021461358 | 3770 | 3770 | 3795 | 3735 | 3282 |
| 259 | 20250328 | 144000 | 7009085928 | 3775 | 3775 | 3800 | 3700 | 9564 |
| 260 | 20250328 | 143900 | 6973326213 | 3800 | 3805 | 3805 | 3775 | 6496 |
| 261 | 20250328 | 143800 | 6948659153 | 3805 | 3830 | 3830 | 3805 | 5120 |
| 262 | 20250328 | 143700 | 6929150133 | 3830 | 3830 | 3830 | 3830 | 961 |
| 263 | 20250328 | 143600 | 6925469503 | 3830 | 3850 | 3850 | 3830 | 1991 |
| 264 | 20250328 | 143500 | 6917834673 | 3840 | 3855 | 3855 | 3840 | 2340 |
| 265 | 20250328 | 143400 | 6908832933 | 3855 | 3855 | 3855 | 3855 | 374 |
| 266 | 20250328 | 143300 | 6907391163 | 3860 | 3860 | 3860 | 3855 | 421 |
| 267 | 20250328 | 143200 | 6905767128 | 3860 | 3855 | 3860 | 3855 | 107 |
| 268 | 20250328 | 143100 | 6905354593 | 3860 | 3860 | 3860 | 3860 | 101 |
| 269 | 20250328 | 143000 | 6904964733 | 3860 | 3860 | 3860 | 3860 | 153 |
| 270 | 20250328 | 142900 | 6904374153 | 3860 | 3850 | 3870 | 3845 | 311 |
| 271 | 20250328 | 142800 | 6903175108 | 3850 | 3850 | 3850 | 3845 | 1088 |
| 272 | 20250328 | 142700 | 6898987978 | 3850 | 3850 | 3850 | 3850 | 48 |
| 273 | 20250328 | 142600 | 6898803178 | 3850 | 3850 | 3850 | 3850 | 2114 |
| 274 | 20250328 | 142500 | 6890664278 | 3850 | 3860 | 3860 | 3850 | 730 |
| 275 | 20250328 | 142400 | 6887850703 | 3855 | 3860 | 3860 | 3855 | 466 |
| 276 | 20250328 | 142300 | 6886054268 | 3860 | 3855 | 3860 | 3855 | 2636 |
| 277 | 20250328 | 142200 | 6875888478 | 3850 | 3855 | 3855 | 3850 | 803 |
| 278 | 20250328 | 142100 | 6872796823 | 3855 | 3850 | 3855 | 3850 | 432 |
| 279 | 20250328 | 142000 | 6871133523 | 3850 | 3855 | 3855 | 3850 | 909 |
| 280 | 20250328 | 141900 | 6867629398 | 3855 | 3855 | 3860 | 3855 | 2653 |
| 281 | 20250328 | 141800 | 6857398338 | 3855 | 3855 | 3855 | 3855 | 654 |
| 282 | 20250328 | 141700 | 6854877168 | 3855 | 3855 | 3855 | 3850 | 460 |
| 283 | 20250328 | 141600 | 6853104043 | 3855 | 3870 | 3870 | 3855 | 2533 |
| 284 | 20250328 | 141500 | 6843338808 | 3870 | 3875 | 3875 | 3855 | 2492 |
| 285 | 20250328 | 141400 | 6833707383 | 3870 | 3875 | 3875 | 3870 | 764 |
| 286 | 20250328 | 141300 | 6830748398 | 3875 | 3875 | 3875 | 3875 | 1019 |
| 287 | 20250328 | 141200 | 6826799773 | 3875 | 3875 | 3875 | 3875 | 53 |
| 288 | 20250328 | 141100 | 6826594398 | 3870 | 3875 | 3875 | 3870 | 2284 |
| 289 | 20250328 | 141000 | 6817754588 | 3875 | 3875 | 3885 | 3875 | 1158 |
| 290 | 20250328 | 140900 | 6813267138 | 3875 | 3875 | 3875 | 3875 | 67 |
| 291 | 20250328 | 140800 | 6813007513 | 3875 | 3885 | 3885 | 3870 | 105 |
| 292 | 20250328 | 140700 | 6812601028 | 3885 | 3885 | 3885 | 3885 | 605 |
| 293 | 20250328 | 140600 | 6810250603 | 3885 | 3865 | 3885 | 3860 | 211 |
| 294 | 20250328 | 140500 | 6809433998 | 3855 | 3855 | 3855 | 3855 | 500 |
| 295 | 20250328 | 140400 | 6807506498 | 3855 | 3860 | 3860 | 3855 | 1017 |
| 296 | 20250328 | 140300 | 6803583348 | 3860 | 3885 | 3885 | 3860 | 1261 |
| 297 | 20250328 | 140200 | 6798688433 | 3885 | 3885 | 3885 | 3875 | 2432 |
| 298 | 20250328 | 140100 | 6789242603 | 3890 | 3880 | 3890 | 3880 | 292 |
| 299 | 20250328 | 140000 | 6788107518 | 3870 | 3885 | 3885 | 3870 | 268 |
| 300 | 20250328 | 135900 | 6787066888 | 3885 | 3860 | 3890 | 3850 | 1865 |
| 301 | 20250328 | 135800 | 6779844238 | 3850 | 3845 | 3860 | 3845 | 735 |
| 302 | 20250328 | 135700 | 6777012953 | 3845 | 3860 | 3860 | 3845 | 773 |
| 303 | 20250328 | 135600 | 6774039988 | 3840 | 3835 | 3860 | 3835 | 688 |
| 304 | 20250328 | 135500 | 6771396668 | 3835 | 3835 | 3860 | 3835 | 3484 |
| 305 | 20250328 | 135400 | 6758017058 | 3830 | 3840 | 3840 | 3830 | 3443 |
| 306 | 20250328 | 135300 | 6744801038 | 3840 | 3880 | 3895 | 3840 | 17791 |
| 307 | 20250328 | 135200 | 6676041853 | 3895 | 3885 | 3895 | 3875 | 1899 |
| 308 | 20250328 | 135100 | 6668674088 | 3905 | 3895 | 3905 | 3880 | 12 |
| 309 | 20250328 | 135000 | 6668627383 | 3895 | 3890 | 3905 | 3885 | 2722 |
| 310 | 20250328 | 134900 | 6658049293 | 3900 | 3905 | 3915 | 3900 | 147 |
| 311 | 20250328 | 134800 | 6657474148 | 3885 | 3900 | 3905 | 3885 | 2626 |
| 312 | 20250328 | 134700 | 6647234518 | 3900 | 3900 | 3910 | 3885 | 90 |
| 313 | 20250328 | 134600 | 6646884048 | 3895 | 3875 | 3895 | 3875 | 1156 |
| 314 | 20250328 | 134500 | 6642394583 | 3880 | 3880 | 3880 | 3875 | 865 |
| 315 | 20250328 | 134400 | 6639039863 | 3880 | 3880 | 3895 | 3880 | 182 |
| 316 | 20250328 | 134300 | 6638333688 | 3875 | 3875 | 3875 | 3875 | 31 |
| 317 | 20250328 | 134200 | 6638213563 | 3895 | 3880 | 3895 | 3875 | 1976 |
| 318 | 20250328 | 134100 | 6630548413 | 3880 | 3905 | 3910 | 3880 | 5815 |
| 319 | 20250328 | 134000 | 6607920208 | 3925 | 3925 | 3925 | 3925 | 0 |
| 320 | 20250328 | 133900 | 6607920208 | 3925 | 3900 | 3945 | 3900 | 2354 |
| 321 | 20250328 | 133800 | 6598686043 | 3890 | 3895 | 3895 | 3890 | 802 |
| 322 | 20250328 | 133700 | 6595566208 | 3905 | 3890 | 3905 | 3890 | 1284 |
| 323 | 20250328 | 133600 | 6590567218 | 3885 | 3905 | 3905 | 3885 | 1335 |
| 324 | 20250328 | 133500 | 6585371283 | 3905 | 3895 | 3905 | 3880 | 369 |
| 325 | 20250328 | 133400 | 6583938573 | 3875 | 3905 | 3905 | 3875 | 9326 |
| 326 | 20250328 | 133300 | 6547712433 | 3920 | 3905 | 3920 | 3905 | 33 |
| 327 | 20250328 | 133200 | 6547583373 | 3915 | 3910 | 3915 | 3910 | 61 |
| 328 | 20250328 | 133100 | 6547344608 | 3920 | 3915 | 3925 | 3905 | 1023 |
| 329 | 20250328 | 133000 | 6543345463 | 3930 | 3905 | 3930 | 3900 | 1049 |
| 330 | 20250328 | 132900 | 6539240633 | 3920 | 3910 | 3920 | 3895 | 708 |
| 331 | 20250328 | 132800 | 6536479043 | 3920 | 3930 | 3935 | 3910 | 775 |
| 332 | 20250328 | 132700 | 6533444713 | 3915 | 3940 | 3940 | 3915 | 1539 |
| 333 | 20250328 | 132600 | 6527408248 | 3950 | 3940 | 3950 | 3930 | 52 |
| 334 | 20250328 | 132500 | 6527203368 | 3940 | 3930 | 3955 | 3925 | 1919 |
| 335 | 20250328 | 132400 | 6519657378 | 3940 | 3935 | 3950 | 3920 | 1041 |
| 336 | 20250328 | 132300 | 6515554073 | 3935 | 3930 | 3935 | 3920 | 401 |
| 337 | 20250328 | 132200 | 6513980503 | 3940 | 3930 | 3940 | 3930 | 284 |
| 338 | 20250328 | 132100 | 6512864353 | 3925 | 3920 | 3930 | 3910 | 802 |
| 339 | 20250328 | 132000 | 6509719703 | 3920 | 3885 | 3925 | 3885 | 3308 |
| 340 | 20250328 | 131900 | 6496816913 | 3890 | 3905 | 3905 | 3885 | 1236 |
| 341 | 20250328 | 131800 | 6492008068 | 3905 | 3910 | 3910 | 3890 | 2238 |
| 342 | 20250328 | 131700 | 6483290688 | 3915 | 3900 | 3915 | 3900 | 1214 |
| 343 | 20250328 | 131600 | 6478553518 | 3920 | 3905 | 3920 | 3900 | 3063 |
| 344 | 20250328 | 131500 | 6466592338 | 3910 | 3930 | 3940 | 3910 | 2990 |
| 345 | 20250328 | 131400 | 6454865413 | 3930 | 3930 | 3955 | 3930 | 77 |
| 346 | 20250328 | 131300 | 6454562378 | 3930 | 3975 | 3975 | 3930 | 2669 |
| 347 | 20250328 | 131200 | 6444025113 | 3955 | 3990 | 3990 | 3950 | 133 |
| 348 | 20250328 | 131100 | 6443498293 | 3990 | 3975 | 3990 | 3960 | 761 |
| 349 | 20250328 | 131000 | 6440476548 | 3975 | 3950 | 3975 | 3945 | 3223 |
| 350 | 20250328 | 130900 | 6427755788 | 3950 | 3985 | 3985 | 3945 | 4870 |
| 351 | 20250328 | 130800 | 6408400143 | 4010 | 4010 | 4010 | 3985 | 736 |
| 352 | 20250328 | 130700 | 6405466983 | 3975 | 4025 | 4025 | 3975 | 1025 |
| 353 | 20250328 | 130600 | 6401379683 | 4000 | 4040 | 4045 | 4000 | 1931 |
| 354 | 20250328 | 130500 | 6393624663 | 4025 | 4000 | 4040 | 4000 | 1837 |
| 355 | 20250328 | 130400 | 6386241248 | 4000 | 3955 | 4000 | 3955 | 1757 |
| 356 | 20250328 | 130300 | 6379233058 | 3975 | 3980 | 3980 | 3945 | 1280 |
| 357 | 20250328 | 130200 | 6374143258 | 3980 | 3995 | 3995 | 3980 | 2185 |
| 358 | 20250328 | 130100 | 6365424748 | 3995 | 3925 | 3995 | 3925 | 871 |
| 359 | 20250328 | 130000 | 6361964408 | 3955 | 3960 | 3960 | 3920 | 854 |
| 360 | 20250328 | 125900 | 6358589203 | 3960 | 3955 | 3960 | 3910 | 4313 |
| 361 | 20250328 | 125800 | 6341609608 | 3955 | 3960 | 3970 | 3955 | 1157 |
| 362 | 20250328 | 125700 | 6337032673 | 3960 | 3960 | 3960 | 3955 | 588 |
| 363 | 20250328 | 125600 | 6334704478 | 3955 | 3980 | 3980 | 3955 | 1852 |
| 364 | 20250328 | 125500 | 6327362068 | 3980 | 3980 | 3980 | 3980 | 214 |
| 365 | 20250328 | 125400 | 6326510348 | 3980 | 3980 | 4000 | 3975 | 1270 |
| 366 | 20250328 | 125300 | 6321456018 | 3980 | 3990 | 3990 | 3980 | 742 |
| 367 | 20250328 | 125200 | 6318499048 | 3990 | 4005 | 4005 | 3990 | 990 |
| 368 | 20250328 | 125100 | 6314546133 | 4005 | 3990 | 4005 | 3990 | 1505 |
| 369 | 20250328 | 125000 | 6308539053 | 3990 | 4000 | 4005 | 3990 | 4069 |
| 370 | 20250328 | 124900 | 6292300013 | 4005 | 3995 | 4005 | 3985 | 900 |
| 371 | 20250328 | 124800 | 6288708368 | 3995 | 4020 | 4020 | 3995 | 965 |
| 372 | 20250328 | 124700 | 6284849623 | 4020 | 4015 | 4020 | 4005 | 401 |
| 373 | 20250328 | 124600 | 6283239918 | 4015 | 4020 | 4035 | 4005 | 2528 |
| 374 | 20250328 | 124500 | 6273085193 | 4020 | 4040 | 4045 | 4015 | 1688 |
| 375 | 20250328 | 124400 | 6266295663 | 4040 | 4040 | 4045 | 4035 | 2162 |
| 376 | 20250328 | 124300 | 6257566598 | 4040 | 4050 | 4055 | 4015 | 3685 |
| 377 | 20250328 | 124200 | 6242711543 | 4055 | 4055 | 4065 | 4040 | 3057 |
| 378 | 20250328 | 124100 | 6230318528 | 4060 | 4045 | 4065 | 4045 | 8122 |
| 379 | 20250328 | 124000 | 6197394483 | 4050 | 4025 | 4050 | 4025 | 7896 |
| 380 | 20250328 | 123900 | 6165511753 | 4022 | 4025 | 4030 | 4022 | 429 |
| 381 | 20250328 | 123800 | 6163784599 | 4030 | 4015 | 4030 | 4015 | 729 |
| 382 | 20250328 | 123700 | 6160856824 | 4015 | 4025 | 4035 | 4015 | 4827 |
| 383 | 20250328 | 123600 | 6141428634 | 4025 | 4030 | 4040 | 4015 | 4539 |
| 384 | 20250328 | 123500 | 6123145214 | 4040 | 4020 | 4045 | 4020 | 4683 |
| 385 | 20250328 | 123400 | 6104258599 | 4030 | 4015 | 4035 | 3995 | 3216 |
| 386 | 20250328 | 123300 | 6091322634 | 4015 | 4030 | 4030 | 3980 | 1561 |
| 387 | 20250328 | 123200 | 6085062189 | 4030 | 4030 | 4030 | 3975 | 6421 |
| 388 | 20250328 | 123100 | 6059309209 | 4035 | 3985 | 4050 | 3980 | 17775 |
| 389 | 20250328 | 123000 | 5987915819 | 3980 | 3945 | 3980 | 3945 | 6137 |
| 390 | 20250328 | 122900 | 5963634399 | 3945 | 3930 | 3945 | 3910 | 1011 |
| 391 | 20250328 | 122800 | 5959667709 | 3945 | 3930 | 3945 | 3930 | 3 |
| 392 | 20250328 | 122700 | 5959655904 | 3920 | 3940 | 3950 | 3920 | 2856 |
| 393 | 20250328 | 122600 | 5948382439 | 3930 | 3930 | 3930 | 3930 | 427 |
| 394 | 20250328 | 122500 | 5946704329 | 3930 | 3915 | 3930 | 3915 | 33 |
| 395 | 20250328 | 122400 | 5946575119 | 3930 | 3935 | 3935 | 3910 | 3308 |
| 396 | 20250328 | 122300 | 5933574579 | 3920 | 3910 | 3920 | 3910 | 1954 |
| 397 | 20250328 | 122200 | 5925930649 | 3890 | 3890 | 3890 | 3890 | 20 |
| 398 | 20250328 | 122100 | 5925852849 | 3890 | 3890 | 3890 | 3887 | 2675 |
| 399 | 20250328 | 122000 | 5915447399 | 3890 | 3910 | 3910 | 3890 | 826 |
| 400 | 20250328 | 121900 | 5912223479 | 3890 | 3895 | 3900 | 3890 | 1153 |
| 401 | 20250328 | 121800 | 5907733444 | 3900 | 3900 | 3900 | 3895 | 1002 |
| 402 | 20250328 | 121700 | 5903828804 | 3910 | 3915 | 3915 | 3900 | 622 |
| 403 | 20250328 | 121600 | 5901399099 | 3920 | 3930 | 3930 | 3920 | 28 |
| 404 | 20250328 | 121500 | 5901289329 | 3920 | 3930 | 3930 | 3920 | 666 |
| 405 | 20250328 | 121400 | 5898675324 | 3940 | 3930 | 3940 | 3930 | 2264 |
| 406 | 20250328 | 121300 | 5889758709 | 3940 | 3900 | 3940 | 3900 | 1251 |
| 407 | 20250328 | 121200 | 5884856844 | 3900 | 3910 | 3920 | 3900 | 970 |
| 408 | 20250328 | 121100 | 5881064124 | 3910 | 3900 | 3910 | 3900 | 528 |
| 409 | 20250328 | 121000 | 5879003604 | 3900 | 3880 | 3900 | 3880 | 405 |
| 410 | 20250328 | 120900 | 5877426194 | 3880 | 3885 | 3890 | 3880 | 859 |
| 411 | 20250328 | 120800 | 5874089544 | 3890 | 3895 | 3900 | 3890 | 500 |
| 412 | 20250328 | 120700 | 5872143194 | 3895 | 3895 | 3895 | 3895 | 392 |
| 413 | 20250328 | 120600 | 5870616354 | 3910 | 3900 | 3910 | 3900 | 832 |
| 414 | 20250328 | 120500 | 5867371504 | 3900 | 3910 | 3910 | 3900 | 51 |
| 415 | 20250328 | 120400 | 5867172594 | 3910 | 3905 | 3910 | 3900 | 806 |
| 416 | 20250328 | 120300 | 5864029159 | 3910 | 3910 | 3910 | 3905 | 19 |
| 417 | 20250328 | 120200 | 5863954904 | 3915 | 3885 | 3915 | 3885 | 608 |
| 418 | 20250328 | 120100 | 5861588129 | 3885 | 3880 | 3885 | 3875 | 1833 |
| 419 | 20250328 | 120000 | 5854474004 | 3880 | 3880 | 3885 | 3880 | 1780 |
| 420 | 20250328 | 115900 | 5847565919 | 3880 | 3900 | 3920 | 3880 | 5159 |
| 421 | 20250328 | 115800 | 5827509404 | 3900 | 3925 | 3925 | 3900 | 574 |
| 422 | 20250328 | 115700 | 5825267369 | 3905 | 3915 | 3915 | 3900 | 314 |
| 423 | 20250328 | 115600 | 5824041999 | 3930 | 3940 | 3940 | 3900 | 1245 |
| 424 | 20250328 | 115500 | 5819164589 | 3940 | 3940 | 3940 | 3925 | 996 |
| 425 | 20250328 | 115400 | 5815250004 | 3955 | 3960 | 3960 | 3955 | 15 |
| 426 | 20250328 | 115300 | 5815190674 | 3935 | 3950 | 3965 | 3930 | 590 |
| 427 | 20250328 | 115200 | 5812866594 | 3965 | 3925 | 3965 | 3925 | 20 |
| 428 | 20250328 | 115100 | 5812787694 | 3965 | 3960 | 3965 | 3905 | 1328 |
| 429 | 20250328 | 115000 | 5807571929 | 3965 | 3985 | 3990 | 3965 | 2038 |
| 430 | 20250328 | 114900 | 5799467699 | 3990 | 3970 | 3990 | 3970 | 5791 |
| 431 | 20250328 | 114800 | 5776388514 | 3970 | 3960 | 3975 | 3955 | 1994 |
| 432 | 20250328 | 114700 | 5768485694 | 3955 | 3950 | 3960 | 3950 | 811 |
| 433 | 20250328 | 114600 | 5765278424 | 3950 | 3945 | 3950 | 3930 | 1747 |
| 434 | 20250328 | 114500 | 5758383279 | 3945 | 3905 | 3945 | 3905 | 1709 |
| 435 | 20250328 | 114400 | 5751663624 | 3925 | 3925 | 3925 | 3910 | 514 |
| 436 | 20250328 | 114300 | 5749653324 | 3925 | 3910 | 3930 | 3910 | 245 |
| 437 | 20250328 | 114200 | 5748691124 | 3930 | 3915 | 3930 | 3910 | 389 |
| 438 | 20250328 | 114100 | 5747166364 | 3910 | 3890 | 3910 | 3890 | 1247 |
| 439 | 20250328 | 114000 | 5742303154 | 3890 | 3890 | 3890 | 3890 | 62 |
| 440 | 20250328 | 113900 | 5742061974 | 3890 | 3880 | 3905 | 3880 | 493 |
| 441 | 20250328 | 113800 | 5740145664 | 3880 | 3890 | 3890 | 3880 | 752 |
| 442 | 20250328 | 113700 | 5737227009 | 3880 | 3900 | 3900 | 3880 | 1105 |
| 443 | 20250328 | 113600 | 5732926474 | 3910 | 3905 | 3910 | 3900 | 402 |
| 444 | 20250328 | 113500 | 5731357769 | 3905 | 3905 | 3905 | 3905 | 302 |
| 445 | 20250328 | 113400 | 5730178459 | 3910 | 3910 | 3910 | 3910 | 122 |
| 446 | 20250328 | 113300 | 5729701439 | 3895 | 3895 | 3895 | 3895 | 2305 |
| 447 | 20250328 | 113200 | 5720723464 | 3890 | 3905 | 3905 | 3890 | 604 |
| 448 | 20250328 | 113100 | 5718373444 | 3895 | 3900 | 3900 | 3890 | 5058 |
| 449 | 20250328 | 113000 | 5698671929 | 3910 | 3915 | 3915 | 3895 | 1301 |
| 450 | 20250328 | 112900 | 5693592344 | 3915 | 3925 | 3930 | 3915 | 954 |
| 451 | 20250328 | 112800 | 5689852824 | 3930 | 3945 | 3950 | 3925 | 2623 |
| 452 | 20250328 | 112700 | 5679543764 | 3945 | 3955 | 3955 | 3940 | 344 |
| 453 | 20250328 | 112600 | 5678188054 | 3940 | 3935 | 3950 | 3935 | 201 |
| 454 | 20250328 | 112500 | 5677395959 | 3935 | 3950 | 3960 | 3935 | 425 |
| 455 | 20250328 | 112400 | 5675721709 | 3950 | 3965 | 3965 | 3935 | 6465 |
| 456 | 20250328 | 112300 | 5650147079 | 3965 | 3970 | 3975 | 3965 | 1327 |
| 457 | 20250328 | 112200 | 5644882709 | 3970 | 3970 | 3975 | 3965 | 616 |
| 458 | 20250328 | 112100 | 5642439519 | 3965 | 3975 | 3975 | 3965 | 693 |
| 459 | 20250328 | 112000 | 5639691404 | 3975 | 3970 | 3975 | 3970 | 1898 |
| 460 | 20250328 | 111900 | 5632152379 | 3975 | 3960 | 3975 | 3960 | 1622 |
| 461 | 20250328 | 111800 | 5625713064 | 3960 | 3950 | 3960 | 3950 | 453 |
| 462 | 20250328 | 111700 | 5623919729 | 3945 | 3950 | 3960 | 3945 | 960 |
| 463 | 20250328 | 111600 | 5620126476 | 3955 | 3955 | 3960 | 3950 | 60 |
| 464 | 20250328 | 111500 | 5619889291 | 3960 | 3945 | 3960 | 3940 | 707 |
| 465 | 20250328 | 111400 | 5617100026 | 3940 | 3940 | 3945 | 3930 | 676 |
| 466 | 20250328 | 111300 | 5614439501 | 3950 | 3960 | 3970 | 3930 | 3624 |
| 467 | 20250328 | 111200 | 5600185356 | 3970 | 3970 | 3975 | 3935 | 3406 |
| 468 | 20250328 | 111100 | 5586716241 | 3970 | 3935 | 3970 | 3935 | 3277 |
| 469 | 20250328 | 111000 | 5573760861 | 3935 | 3930 | 3935 | 3930 | 549 |
| 470 | 20250328 | 110900 | 5571601061 | 3925 | 3910 | 3925 | 3910 | 4904 |
| 471 | 20250328 | 110800 | 5552386811 | 3910 | 3895 | 3910 | 3890 | 1068 |
| 472 | 20250328 | 110700 | 5548211956 | 3895 | 3915 | 3915 | 3895 | 575 |
| 473 | 20250328 | 110600 | 5545967231 | 3915 | 3890 | 3915 | 3890 | 1173 |
| 474 | 20250328 | 110500 | 5541397571 | 3885 | 3890 | 3895 | 3885 | 419 |
| 475 | 20250328 | 110400 | 5539768956 | 3895 | 3895 | 3895 | 3890 | 1569 |
| 476 | 20250328 | 110300 | 5533660171 | 3895 | 3915 | 3915 | 3895 | 503 |
| 477 | 20250328 | 110200 | 5531700876 | 3915 | 3930 | 3930 | 3895 | 1319 |
| 478 | 20250328 | 110100 | 5526555116 | 3930 | 3925 | 3935 | 3865 | 2314 |
| 479 | 20250328 | 110000 | 5517516676 | 3920 | 3920 | 3925 | 3920 | 1538 |
| 480 | 20250328 | 105900 | 5511484996 | 3920 | 3880 | 3930 | 3880 | 5438 |
| 481 | 20250328 | 105800 | 5490224231 | 3880 | 3850 | 3880 | 3850 | 768 |
| 482 | 20250328 | 105700 | 5487267401 | 3850 | 3850 | 3870 | 3850 | 2060 |
| 483 | 20250328 | 105600 | 5479331231 | 3850 | 3865 | 3870 | 3850 | 1831 |
| 484 | 20250328 | 105500 | 5472277646 | 3865 | 3870 | 3880 | 3865 | 2017 |
| 485 | 20250328 | 105400 | 5464465511 | 3880 | 3860 | 3880 | 3855 | 3006 |
| 486 | 20250328 | 105300 | 5452855376 | 3865 | 3910 | 3910 | 3865 | 7832 |
| 487 | 20250328 | 105200 | 5422403701 | 3910 | 3910 | 3910 | 3905 | 231 |
| 488 | 20250328 | 105100 | 5421501321 | 3905 | 3895 | 3910 | 3895 | 4257 |
| 489 | 20250328 | 105000 | 5404875791 | 3895 | 3875 | 3900 | 3875 | 1443 |
| 490 | 20250328 | 104900 | 5399264806 | 3875 | 3875 | 3875 | 3875 | 466 |
| 491 | 20250328 | 104800 | 5397459056 | 3895 | 3875 | 3895 | 3870 | 771 |
| 492 | 20250328 | 104700 | 5394464001 | 3870 | 3875 | 3875 | 3870 | 3912 |
| 493 | 20250328 | 104600 | 5379324556 | 3870 | 3890 | 3895 | 3870 | 586 |
| 494 | 20250328 | 104500 | 5377054561 | 3890 | 3900 | 3900 | 3890 | 63 |
| 495 | 20250328 | 104400 | 5376808966 | 3900 | 3900 | 3900 | 3885 | 1503 |
| 496 | 20250328 | 104300 | 5370950341 | 3900 | 3870 | 3900 | 3870 | 347 |
| 497 | 20250328 | 104200 | 5369603876 | 3875 | 3885 | 3885 | 3870 | 1239 |
| 498 | 20250328 | 104100 | 5364801161 | 3885 | 3890 | 3890 | 3870 | 1096 |
| 499 | 20250328 | 104000 | 5360552916 | 3895 | 3900 | 3905 | 3870 | 1554 |
| 500 | 20250328 | 103900 | 5354515671 | 3910 | 3900 | 3910 | 3900 | 1240 |
| 501 | 20250328 | 103800 | 5349669431 | 3900 | 3880 | 3900 | 3875 | 305 |
| 502 | 20250328 | 103700 | 5348486036 | 3880 | 3890 | 3890 | 3880 | 988 |
| 503 | 20250328 | 103600 | 5344644136 | 3890 | 3900 | 3920 | 3870 | 1215 |
| 504 | 20250328 | 103500 | 5339912356 | 3870 | 3875 | 3900 | 3870 | 1977 |
| 505 | 20250328 | 103400 | 5332234061 | 3880 | 3860 | 3885 | 3855 | 1036 |
| 506 | 20250328 | 103300 | 5328215916 | 3860 | 3855 | 3885 | 3855 | 1561 |
| 507 | 20250328 | 103200 | 5322171991 | 3855 | 3845 | 3875 | 3825 | 5004 |
| 508 | 20250328 | 103100 | 5302934921 | 3870 | 3875 | 3875 | 3835 | 5949 |
| 509 | 20250328 | 103000 | 5280002606 | 3855 | 3890 | 3890 | 3850 | 3391 |
| 510 | 20250328 | 102900 | 5266900991 | 3890 | 3860 | 3890 | 3860 | 1574 |
| 511 | 20250328 | 102800 | 5260810556 | 3880 | 3885 | 3890 | 3855 | 6678 |
| 512 | 20250328 | 102700 | 5234938151 | 3890 | 3915 | 3915 | 3880 | 2999 |
| 513 | 20250328 | 102600 | 5223264746 | 3915 | 3920 | 3930 | 3915 | 559 |
| 514 | 20250328 | 102500 | 5221073761 | 3920 | 3925 | 3940 | 3915 | 1317 |
| 515 | 20250328 | 102400 | 5215898331 | 3945 | 3945 | 3945 | 3945 | 80 |
| 516 | 20250328 | 102300 | 5215582731 | 3950 | 3910 | 3950 | 3900 | 3771 |
| 517 | 20250328 | 102200 | 5200815861 | 3910 | 3940 | 3940 | 3905 | 807 |
| 518 | 20250328 | 102100 | 5197657671 | 3940 | 3925 | 3940 | 3925 | 1880 |
| 519 | 20250328 | 102000 | 5190265531 | 3935 | 3910 | 3950 | 3905 | 2872 |
| 520 | 20250328 | 101900 | 5178974066 | 3910 | 3910 | 3930 | 3910 | 1917 |
| 521 | 20250328 | 101800 | 5171472121 | 3895 | 3905 | 3925 | 3885 | 3426 |
| 522 | 20250328 | 101700 | 5158092341 | 3900 | 3910 | 3925 | 3885 | 16081 |
| 523 | 20250328 | 101600 | 5095331391 | 3910 | 3950 | 3955 | 3905 | 13074 |
| 524 | 20250328 | 101500 | 5043898626 | 3950 | 3980 | 3990 | 3950 | 22117 |
| 525 | 20250328 | 101400 | 4956136156 | 3980 | 3990 | 3990 | 3980 | 507 |
| 526 | 20250328 | 101300 | 4954116376 | 3970 | 3960 | 3995 | 3960 | 2285 |
| 527 | 20250328 | 101200 | 4945053911 | 3960 | 3960 | 3970 | 3960 | 2624 |
| 528 | 20250328 | 101100 | 4934655336 | 3960 | 3965 | 3975 | 3955 | 9178 |
| 529 | 20250328 | 101000 | 4898286781 | 3965 | 3985 | 3990 | 3965 | 9770 |
| 530 | 20250328 | 100900 | 4859490506 | 3985 | 3990 | 3990 | 3980 | 3771 |
| 531 | 20250328 | 100800 | 4844470011 | 3990 | 4025 | 4025 | 3990 | 5726 |
| 532 | 20250328 | 100700 | 4821524061 | 4010 | 4020 | 4030 | 4010 | 226 |
| 533 | 20250328 | 100600 | 4820615216 | 4030 | 4000 | 4030 | 4000 | 2901 |
| 534 | 20250328 | 100500 | 4808986336 | 4000 | 4020 | 4025 | 4000 | 1372 |
| 535 | 20250328 | 100400 | 4803491886 | 4025 | 4045 | 4045 | 4005 | 5842 |
| 536 | 20250328 | 100300 | 4779978381 | 4045 | 4030 | 4055 | 4015 | 19228 |
| 537 | 20250328 | 100200 | 4702548666 | 4025 | 4020 | 4025 | 3990 | 5333 |
| 538 | 20250328 | 100100 | 4681159656 | 4020 | 3990 | 4025 | 3980 | 6684 |
| 539 | 20250328 | 100000 | 4654459006 | 3985 | 4000 | 4015 | 3980 | 9822 |
| 540 | 20250328 | 095900 | 4615263581 | 3995 | 4025 | 4030 | 3990 | 6429 |
| 541 | 20250328 | 095800 | 4589484541 | 4015 | 4060 | 4080 | 4015 | 24319 |
| 542 | 20250328 | 095700 | 4490791271 | 4065 | 4045 | 4085 | 4035 | 18280 |
| 543 | 20250328 | 095600 | 4416484401 | 4065 | 4010 | 4080 | 4010 | 16803 |
| 544 | 20250328 | 095500 | 4348400621 | 4005 | 4035 | 4035 | 3985 | 3321 |
| 545 | 20250328 | 095400 | 4335108011 | 4035 | 4010 | 4040 | 4005 | 6894 |
| 546 | 20250328 | 095300 | 4307364106 | 4010 | 3980 | 4010 | 3980 | 4066 |
| 547 | 20250328 | 095200 | 4291130411 | 3985 | 4025 | 4035 | 3985 | 9503 |
| 548 | 20250328 | 095100 | 4253073106 | 4040 | 4010 | 4040 | 4010 | 9479 |
| 549 | 20250328 | 095000 | 4214932086 | 3995 | 3970 | 4015 | 3970 | 7983 |
| 550 | 20250328 | 094900 | 4183074911 | 3970 | 3995 | 3995 | 3965 | 1589 |
| 551 | 20250328 | 094800 | 4176752571 | 3995 | 3990 | 4035 | 3970 | 15227 |
| 552 | 20250328 | 094700 | 4115857429 | 3995 | 3960 | 4015 | 3960 | 5462 |
| 553 | 20250328 | 094600 | 4094031944 | 3960 | 3995 | 3995 | 3910 | 32845 |
| 554 | 20250328 | 094500 | 3964022747 | 3995 | 3975 | 4010 | 3970 | 9082 |
| 555 | 20250328 | 094400 | 3927853052 | 3980 | 3995 | 4010 | 3965 | 4585 |
| 556 | 20250328 | 094300 | 3909585632 | 3995 | 4025 | 4055 | 3955 | 32557 |
| 557 | 20250328 | 094200 | 3779874287 | 4025 | 4025 | 4090 | 4000 | 19400 |
| 558 | 20250328 | 094100 | 3701540442 | 4030 | 4055 | 4095 | 4000 | 27570 |
| 559 | 20250328 | 094000 | 3589636432 | 4055 | 4050 | 4085 | 4045 | 12963 |
| 560 | 20250328 | 093900 | 3536954695 | 4055 | 4055 | 4085 | 4025 | 24755 |
| 561 | 20250328 | 093800 | 3436418800 | 4055 | 4025 | 4125 | 4010 | 58210 |
| 562 | 20250328 | 093700 | 3199418400 | 4025 | 4025 | 4045 | 4000 | 30616 |
| 563 | 20250328 | 093600 | 3076097387 | 4030 | 3960 | 4030 | 3940 | 16576 |
| 564 | 20250328 | 093500 | 3010021252 | 3965 | 3990 | 3990 | 3930 | 5661 |
| 565 | 20250328 | 093400 | 2987582902 | 3990 | 3920 | 3995 | 3920 | 8635 |
| 566 | 20250328 | 093300 | 2953298037 | 3920 | 3955 | 3965 | 3910 | 11417 |
| 567 | 20250328 | 093200 | 2908345192 | 3955 | 3935 | 3955 | 3885 | 23361 |
| 568 | 20250328 | 093100 | 2816801134 | 3940 | 3945 | 3960 | 3880 | 33020 |
| 569 | 20250328 | 093000 | 2687347033 | 3945 | 4035 | 4045 | 3945 | 23545 |
| 570 | 20250328 | 092900 | 2593319598 | 4035 | 3955 | 4035 | 3920 | 34454 |
| 571 | 20250328 | 092800 | 2456506748 | 3955 | 4005 | 4065 | 3955 | 50671 |
| 572 | 20250328 | 092700 | 2253283729 | 4010 | 3990 | 4100 | 3975 | 108829 |
| 573 | 20250328 | 092600 | 1815141789 | 3990 | 3920 | 3990 | 3915 | 53147 |
| 574 | 20250328 | 092500 | 1604726104 | 3915 | 3840 | 3925 | 3835 | 28475 |
| 575 | 20250328 | 092400 | 1493945239 | 3835 | 3750 | 3840 | 3740 | 19218 |
| 576 | 20250328 | 092300 | 1421564934 | 3740 | 3790 | 3790 | 3740 | 6933 |
| 577 | 20250328 | 092200 | 1395489669 | 3790 | 3810 | 3810 | 3710 | 29116 |
| 578 | 20250328 | 092100 | 1285579269 | 3820 | 3805 | 3840 | 3805 | 9805 |
| 579 | 20250328 | 092000 | 1248030086 | 3805 | 3870 | 3885 | 3805 | 26567 |
| 580 | 20250328 | 091900 | 1145859396 | 3895 | 3865 | 3930 | 3860 | 36290 |
| 581 | 20250328 | 091800 | 1004998601 | 3875 | 3910 | 3960 | 3820 | 33901 |
| 582 | 20250328 | 091700 | 873003421 | 3845 | 3845 | 3845 | 3845 | 0 |
| 583 | 20250328 | 091600 | 873003421 | 3845 | 3790 | 3845 | 3755 | 23408 |
| 584 | 20250328 | 091500 | 783833866 | 3790 | 3755 | 3790 | 3740 | 11908 |
| 585 | 20250328 | 091400 | 739013546 | 3755 | 3745 | 3775 | 3705 | 21091 |
| 586 | 20250328 | 091300 | 660085031 | 3745 | 3680 | 3750 | 3680 | 6640 |
| 587 | 20250328 | 091200 | 635334191 | 3680 | 3690 | 3735 | 3675 | 13030 |
| 588 | 20250328 | 091100 | 587116566 | 3700 | 3740 | 3750 | 3695 | 12588 |
| 589 | 20250328 | 091000 | 540249098 | 3740 | 3745 | 3760 | 3715 | 10102 |
| 590 | 20250328 | 090900 | 502476557 | 3760 | 3660 | 3760 | 3660 | 40026 |
| 591 | 20250328 | 090800 | 353846137 | 3660 | 3705 | 3710 | 3660 | 6523 |
| 592 | 20250328 | 090700 | 329760992 | 3705 | 3730 | 3730 | 3645 | 14346 |
| 593 | 20250328 | 090600 | 276714445 | 3720 | 3700 | 3800 | 3545 | 41276 |
| 594 | 20250328 | 090500 | 123996300 | 3700 | 3560 | 3700 | 3540 | 19529 |
| 595 | 20250328 | 090400 | 53318070 | 3560 | 3505 | 3560 | 3505 | 4660 |
| 596 | 20250328 | 090300 | 36889140 | 3505 | 3450 | 3505 | 3435 | 5339 |
| 597 | 20250328 | 090200 | 18391385 | 3440 | 3430 | 3450 | 3430 | 2323 |
| 598 | 20250328 | 090100 | 10412385 | 3455 | 3460 | 3490 | 3445 | 528 |
| 599 | 20250328 | 090000 | 8579760 | 3460 | 3500 | 3500 | 3460 | 2456 |