29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 3 | 20250328 | 183000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20250328 | 182900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20250328 | 182800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20250328 | 182700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20250328 | 182600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20250328 | 182500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20250328 | 182400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20250328 | 182300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20250328 | 182200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20250328 | 182100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20250328 | 182000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20250328 | 181900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20250328 | 181800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20250328 | 181700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20250328 | 181600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20250328 | 181500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20250328 | 181400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20250328 | 181300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20250328 | 181200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20250328 | 181100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20250328 | 181000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20250328 | 180900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20250328 | 180800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20250328 | 180700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20250328 | 180600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20250328 | 180500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20250328 | 180400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20250328 | 180300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20250328 | 180200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20250328 | 180100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 33 | 20250328 | 180000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20250328 | 175900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20250328 | 175800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20250328 | 175700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20250328 | 175600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20250328 | 175500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20250328 | 175400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20250328 | 175300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20250328 | 175200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20250328 | 175100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20250328 | 175000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20250328 | 174900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20250328 | 174800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20250328 | 174700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20250328 | 174600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20250328 | 174500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20250328 | 174400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20250328 | 174300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20250328 | 174200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20250328 | 174100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20250328 | 174000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20250328 | 173900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20250328 | 173800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20250328 | 173700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20250328 | 173600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20250328 | 173500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20250328 | 173400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20250328 | 173300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20250328 | 173200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20250328 | 173100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 63 | 20250328 | 173000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20250328 | 172900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20250328 | 172800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20250328 | 172700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20250328 | 172600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20250328 | 172500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20250328 | 172400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20250328 | 172300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20250328 | 172200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20250328 | 172100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20250328 | 172000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20250328 | 171900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20250328 | 171800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20250328 | 171700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20250328 | 171600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20250328 | 171500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20250328 | 171400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20250328 | 171300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20250328 | 171200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20250328 | 171100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20250328 | 171000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20250328 | 170900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20250328 | 170800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20250328 | 170700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20250328 | 170600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20250328 | 170500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20250328 | 170400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20250328 | 170300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20250328 | 170200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20250328 | 170100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 93 | 20250328 | 170000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20250328 | 165900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20250328 | 165800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20250328 | 165700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20250328 | 165600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20250328 | 165500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20250328 | 165400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20250328 | 165300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20250328 | 165200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20250328 | 165100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20250328 | 165000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20250328 | 164900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20250328 | 164800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20250328 | 164700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20250328 | 164600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20250328 | 164500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20250328 | 164400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20250328 | 164300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20250328 | 164200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20250328 | 164100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20250328 | 164000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20250328 | 163900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20250328 | 163800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20250328 | 163700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20250328 | 163600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20250328 | 163500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20250328 | 163400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20250328 | 163300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20250328 | 163200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20250328 | 163100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 123 | 20250328 | 163000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20250328 | 162900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20250328 | 162800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20250328 | 162700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20250328 | 162600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20250328 | 162500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20250328 | 162400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20250328 | 162300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20250328 | 162200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20250328 | 162100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20250328 | 162000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20250328 | 161900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20250328 | 161800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20250328 | 161700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20250328 | 161600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20250328 | 161500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20250328 | 161400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20250328 | 161300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20250328 | 161200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20250328 | 161100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20250328 | 161000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20250328 | 160900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20250328 | 160800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20250328 | 160700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20250328 | 160600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20250328 | 160500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20250328 | 160400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20250328 | 160300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20250328 | 160200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20250328 | 160100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 153 | 20250328 | 160000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20250328 | 155900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20250328 | 155800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20250328 | 155700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20250328 | 155600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20250328 | 155500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20250328 | 155400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20250328 | 155300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20250328 | 155200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20250328 | 155100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20250328 | 155000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20250328 | 154900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20250328 | 154800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20250328 | 154700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20250328 | 154600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20250328 | 154500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20250328 | 154400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20250328 | 154300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20250328 | 154200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20250328 | 154100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20250328 | 154000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20250328 | 153900 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20250328 | 153800 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20250328 | 153700 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20250328 | 153600 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20250328 | 153500 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20250328 | 153400 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20250328 | 153300 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20250328 | 153200 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20250328 | 153100 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 183 | 20250328 | 153000 | 26789133348 | 3520 | 3520 | 3520 | 3520 | 44478 |
| 184 | 20250328 | 152900 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20250328 | 152800 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20250328 | 152700 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20250328 | 152600 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20250328 | 152500 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20250328 | 152400 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20250328 | 152300 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20250328 | 152200 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20250328 | 152100 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20250328 | 152000 | 26632570788 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20250328 | 151900 | 26632570788 | 3505 | 3510 | 3515 | 3440 | 14544 |
| 195 | 20250328 | 151800 | 26581837068 | 3505 | 3515 | 3515 | 3500 | 3907 |
| 196 | 20250328 | 151700 | 26568152133 | 3515 | 3530 | 3530 | 3485 | 6453 |
| 197 | 20250328 | 151600 | 26545537383 | 3525 | 3460 | 3545 | 3460 | 8099 |
| 198 | 20250328 | 151500 | 26517176823 | 3470 | 3460 | 3475 | 3450 | 7676 |
| 199 | 20250328 | 151400 | 26490635013 | 3460 | 3470 | 3480 | 3455 | 1002 |
| 200 | 20250328 | 151300 | 26487157763 | 3470 | 3490 | 3490 | 3445 | 7527 |
| 201 | 20250328 | 151200 | 26461071803 | 3490 | 3500 | 3500 | 3485 | 3319 |
| 202 | 20250328 | 151100 | 26449487293 | 3495 | 3495 | 3500 | 3485 | 2693 |
| 203 | 20250328 | 151000 | 26440076868 | 3495 | 3500 | 3500 | 3485 | 1746 |
| 204 | 20250328 | 150900 | 26433982493 | 3495 | 3505 | 3510 | 3495 | 5190 |
| 205 | 20250328 | 150800 | 26415823283 | 3505 | 3520 | 3525 | 3500 | 5078 |
| 206 | 20250328 | 150700 | 26398030183 | 3500 | 3540 | 3540 | 3500 | 8026 |
| 207 | 20250328 | 150600 | 26369857568 | 3540 | 3535 | 3540 | 3530 | 4731 |
| 208 | 20250328 | 150500 | 26353123723 | 3535 | 3530 | 3545 | 3520 | 10585 |
| 209 | 20250328 | 150400 | 26315681383 | 3530 | 3525 | 3550 | 3520 | 17674 |
| 210 | 20250328 | 150300 | 26253160158 | 3520 | 3500 | 3525 | 3495 | 13357 |
| 211 | 20250328 | 150200 | 26206225023 | 3500 | 3500 | 3505 | 3495 | 5207 |
| 212 | 20250328 | 150100 | 26188005365 | 3495 | 3490 | 3500 | 3485 | 4429 |
| 213 | 20250328 | 150000 | 26172531160 | 3495 | 3495 | 3505 | 3490 | 5161 |
| 214 | 20250328 | 145900 | 26154489905 | 3490 | 3470 | 3490 | 3460 | 1688 |
| 215 | 20250328 | 145800 | 26148616035 | 3470 | 3470 | 3475 | 3465 | 1645 |
| 216 | 20250328 | 145700 | 26142912720 | 3470 | 3475 | 3485 | 3470 | 1082 |
| 217 | 20250328 | 145600 | 26139157970 | 3485 | 3480 | 3490 | 3475 | 5464 |
| 218 | 20250328 | 145500 | 26120144685 | 3475 | 3485 | 3485 | 3475 | 1266 |
| 219 | 20250328 | 145400 | 26115737705 | 3485 | 3475 | 3485 | 3470 | 2855 |
| 220 | 20250328 | 145300 | 26105799910 | 3475 | 3475 | 3480 | 3470 | 625 |
| 221 | 20250328 | 145200 | 26103626030 | 3480 | 3460 | 3485 | 3460 | 4869 |
| 222 | 20250328 | 145100 | 26086747865 | 3465 | 3465 | 3465 | 3455 | 1911 |
| 223 | 20250328 | 145000 | 26080129525 | 3460 | 3455 | 3465 | 3455 | 8654 |
| 224 | 20250328 | 144900 | 26050192100 | 3450 | 3440 | 3460 | 3440 | 1211 |
| 225 | 20250328 | 144800 | 26046013425 | 3440 | 3455 | 3465 | 3440 | 7143 |
| 226 | 20250328 | 144700 | 26021392920 | 3470 | 3460 | 3470 | 3450 | 814 |
| 227 | 20250328 | 144600 | 26018581295 | 3465 | 3445 | 3465 | 3440 | 1471 |
| 228 | 20250328 | 144500 | 26013493760 | 3445 | 3460 | 3475 | 3430 | 6063 |
| 229 | 20250328 | 144400 | 25992605315 | 3460 | 3480 | 3490 | 3460 | 5032 |
| 230 | 20250328 | 144300 | 25975135340 | 3495 | 3495 | 3495 | 3475 | 3706 |
| 231 | 20250328 | 144200 | 25962225595 | 3505 | 3480 | 3505 | 3480 | 1333 |
| 232 | 20250328 | 144100 | 25957563585 | 3475 | 3475 | 3485 | 3475 | 605 |
| 233 | 20250328 | 144000 | 25955457585 | 3475 | 3495 | 3500 | 3470 | 3155 |
| 234 | 20250328 | 143900 | 25944481285 | 3495 | 3490 | 3495 | 3480 | 3645 |
| 235 | 20250328 | 143800 | 25931763460 | 3490 | 3480 | 3490 | 3470 | 2765 |
| 236 | 20250328 | 143700 | 25922136290 | 3480 | 3495 | 3495 | 3480 | 4143 |
| 237 | 20250328 | 143600 | 25907686795 | 3495 | 3475 | 3510 | 3475 | 2995 |
| 238 | 20250328 | 143500 | 25897225825 | 3470 | 3490 | 3490 | 3465 | 2418 |
| 239 | 20250328 | 143400 | 25888833550 | 3495 | 3485 | 3495 | 3460 | 3133 |
| 240 | 20250328 | 143300 | 25877911900 | 3480 | 3490 | 3495 | 3465 | 5901 |
| 241 | 20250328 | 143200 | 25857354078 | 3495 | 3480 | 3510 | 3475 | 25242 |
| 242 | 20250328 | 143100 | 25769123193 | 3470 | 3470 | 3485 | 3465 | 20082 |
| 243 | 20250328 | 143000 | 25699303103 | 3475 | 3430 | 3485 | 3430 | 36767 |
| 244 | 20250328 | 142900 | 25572352928 | 3425 | 3425 | 3430 | 3420 | 1494 |
| 245 | 20250328 | 142800 | 25567237823 | 3425 | 3430 | 3430 | 3415 | 7597 |
| 246 | 20250328 | 142700 | 25541245703 | 3430 | 3430 | 3435 | 3425 | 3092 |
| 247 | 20250328 | 142600 | 25530642903 | 3425 | 3430 | 3430 | 3425 | 1002 |
| 248 | 20250328 | 142500 | 25527207378 | 3435 | 3430 | 3435 | 3410 | 3082 |
| 249 | 20250328 | 142400 | 25516646793 | 3430 | 3415 | 3430 | 3415 | 5019 |
| 250 | 20250328 | 142300 | 25499468773 | 3420 | 3415 | 3420 | 3400 | 10991 |
| 251 | 20250328 | 142200 | 25461996203 | 3415 | 3430 | 3430 | 3410 | 4126 |
| 252 | 20250328 | 142100 | 25447915003 | 3415 | 3420 | 3430 | 3410 | 4299 |
| 253 | 20250328 | 142000 | 25433225818 | 3420 | 3440 | 3445 | 3415 | 7479 |
| 254 | 20250328 | 141900 | 25407629313 | 3440 | 3440 | 3440 | 3430 | 1188 |
| 255 | 20250328 | 141800 | 25403547453 | 3440 | 3425 | 3445 | 3425 | 1044 |
| 256 | 20250328 | 141700 | 25399957463 | 3445 | 3435 | 3445 | 3425 | 10371 |
| 257 | 20250328 | 141600 | 25364406803 | 3430 | 3445 | 3445 | 3430 | 2148 |
| 258 | 20250328 | 141500 | 25357024393 | 3440 | 3420 | 3440 | 3415 | 7629 |
| 259 | 20250328 | 141400 | 25330901749 | 3425 | 3425 | 3430 | 3415 | 9122 |
| 260 | 20250328 | 141300 | 25299685899 | 3430 | 3450 | 3450 | 3420 | 23971 |
| 261 | 20250328 | 141200 | 25217548779 | 3450 | 3445 | 3450 | 3445 | 5566 |
| 262 | 20250328 | 141100 | 25198369489 | 3445 | 3445 | 3455 | 3440 | 10834 |
| 263 | 20250328 | 141000 | 25161045824 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20250328 | 140900 | 25161045824 | 3430 | 3430 | 3430 | 3430 | 0 |
| 265 | 20250328 | 140800 | 25161045824 | 3430 | 3435 | 3450 | 3430 | 18378 |
| 266 | 20250328 | 140700 | 25097955971 | 3435 | 3470 | 3470 | 3435 | 23427 |
| 267 | 20250328 | 140600 | 25017244759 | 3470 | 3470 | 3480 | 3460 | 7988 |
| 268 | 20250328 | 140500 | 24989526319 | 3470 | 3455 | 3470 | 3445 | 2962 |
| 269 | 20250328 | 140400 | 24979298274 | 3455 | 3465 | 3465 | 3445 | 4612 |
| 270 | 20250328 | 140300 | 24963407934 | 3465 | 3470 | 3480 | 3445 | 11825 |
| 271 | 20250328 | 140200 | 24922475539 | 3470 | 3465 | 3475 | 3460 | 2631 |
| 272 | 20250328 | 140100 | 24913360264 | 3465 | 3450 | 3465 | 3445 | 11226 |
| 273 | 20250328 | 140000 | 24874584874 | 3460 | 3455 | 3465 | 3440 | 16729 |
| 274 | 20250328 | 135900 | 24816933859 | 3440 | 3475 | 3475 | 3440 | 19740 |
| 275 | 20250328 | 135800 | 24748733704 | 3480 | 3475 | 3485 | 3470 | 12837 |
| 276 | 20250328 | 135700 | 24704083909 | 3475 | 3490 | 3490 | 3450 | 30051 |
| 277 | 20250328 | 135600 | 24600062979 | 3490 | 3490 | 3490 | 3475 | 16630 |
| 278 | 20250328 | 135500 | 24542210484 | 3490 | 3515 | 3520 | 3485 | 16102 |
| 279 | 20250328 | 135400 | 24485854514 | 3510 | 3490 | 3515 | 3490 | 26818 |
| 280 | 20250328 | 135300 | 24391919069 | 3495 | 3510 | 3515 | 3480 | 43665 |
| 281 | 20250328 | 135200 | 24239123344 | 3510 | 3525 | 3530 | 3510 | 14356 |
| 282 | 20250328 | 135100 | 24188622149 | 3525 | 3525 | 3535 | 3520 | 11810 |
| 283 | 20250328 | 135000 | 24147017649 | 3520 | 3550 | 3560 | 3515 | 28104 |
| 284 | 20250328 | 134900 | 24047862694 | 3560 | 3555 | 3560 | 3535 | 13767 |
| 285 | 20250328 | 134800 | 23999058189 | 3540 | 3570 | 3570 | 3535 | 45568 |
| 286 | 20250328 | 134700 | 23837373854 | 3570 | 3585 | 3600 | 3570 | 8304 |
| 287 | 20250328 | 134600 | 23807635619 | 3585 | 3590 | 3610 | 3580 | 10796 |
| 288 | 20250328 | 134500 | 23768812679 | 3600 | 3565 | 3620 | 3560 | 55702 |
| 289 | 20250328 | 134400 | 23569407712 | 3570 | 3600 | 3610 | 3560 | 72265 |
| 290 | 20250328 | 134300 | 23310700147 | 3600 | 3605 | 3610 | 3580 | 61402 |
| 291 | 20250328 | 134200 | 23089982132 | 3605 | 3660 | 3675 | 3605 | 89903 |
| 292 | 20250328 | 134100 | 22763837226 | 3660 | 3740 | 3740 | 3655 | 92905 |
| 293 | 20250328 | 134000 | 22419836975 | 3740 | 3745 | 3755 | 3735 | 6387 |
| 294 | 20250328 | 133900 | 22395913815 | 3750 | 3730 | 3755 | 3730 | 4914 |
| 295 | 20250328 | 133800 | 22377486060 | 3735 | 3750 | 3765 | 3730 | 14047 |
| 296 | 20250328 | 133700 | 22324801549 | 3765 | 3735 | 3765 | 3730 | 8536 |
| 297 | 20250328 | 133600 | 22292846074 | 3740 | 3765 | 3775 | 3735 | 9734 |
| 298 | 20250328 | 133500 | 22256332304 | 3770 | 3735 | 3775 | 3730 | 12033 |
| 299 | 20250328 | 133400 | 22211194654 | 3745 | 3745 | 3755 | 3730 | 15422 |
| 300 | 20250328 | 133300 | 22153496344 | 3750 | 3720 | 3770 | 3720 | 23041 |
| 301 | 20250328 | 133200 | 22066975174 | 3750 | 3735 | 3765 | 3720 | 44264 |
| 302 | 20250328 | 133100 | 21901161649 | 3740 | 3730 | 3760 | 3710 | 41581 |
| 303 | 20250328 | 133000 | 21745772459 | 3735 | 3695 | 3760 | 3685 | 74773 |
| 304 | 20250328 | 132900 | 21466716439 | 3700 | 3715 | 3715 | 3680 | 49521 |
| 305 | 20250328 | 132800 | 21283584451 | 3700 | 3740 | 3740 | 3700 | 52931 |
| 306 | 20250328 | 132700 | 21086917386 | 3740 | 3770 | 3770 | 3720 | 72317 |
| 307 | 20250328 | 132600 | 20817235784 | 3770 | 3765 | 3770 | 3755 | 13221 |
| 308 | 20250328 | 132500 | 20767501274 | 3765 | 3785 | 3785 | 3735 | 72375 |
| 309 | 20250328 | 132400 | 20495490269 | 3785 | 3805 | 3840 | 3785 | 53906 |
| 310 | 20250328 | 132300 | 20289892554 | 3805 | 3785 | 3815 | 3770 | 52215 |
| 311 | 20250328 | 132200 | 20092495969 | 3790 | 3800 | 3820 | 3775 | 39800 |
| 312 | 20250328 | 132100 | 19941722444 | 3800 | 3790 | 3825 | 3785 | 43657 |
| 313 | 20250328 | 132000 | 19775468214 | 3790 | 3810 | 3820 | 3775 | 80618 |
| 314 | 20250328 | 131900 | 19469793594 | 3810 | 3815 | 3855 | 3800 | 63674 |
| 315 | 20250328 | 131800 | 19226835964 | 3810 | 3835 | 3865 | 3810 | 95519 |
| 316 | 20250328 | 131700 | 18859644453 | 3850 | 3840 | 3890 | 3825 | 57830 |
| 317 | 20250328 | 131600 | 18636414023 | 3835 | 3845 | 3850 | 3810 | 39356 |
| 318 | 20250328 | 131500 | 18485685038 | 3845 | 3880 | 3890 | 3810 | 67974 |
| 319 | 20250328 | 131400 | 18224068903 | 3875 | 3845 | 3900 | 3845 | 185450 |
| 320 | 20250328 | 131300 | 17504122355 | 3850 | 3850 | 3875 | 3815 | 80479 |
| 321 | 20250328 | 131200 | 17195355255 | 3850 | 3825 | 3865 | 3810 | 95174 |
| 322 | 20250328 | 131100 | 16830471178 | 3825 | 3900 | 3900 | 3825 | 103250 |
| 323 | 20250328 | 131000 | 16431600358 | 3900 | 3885 | 3910 | 3855 | 90379 |
| 324 | 20250328 | 130900 | 16080524293 | 3900 | 3890 | 3915 | 3875 | 51202 |
| 325 | 20250328 | 130800 | 15881018370 | 3875 | 3875 | 3935 | 3850 | 114363 |
| 326 | 20250328 | 130700 | 15435721688 | 3875 | 3890 | 3935 | 3860 | 131200 |
| 327 | 20250328 | 130600 | 14924972897 | 3885 | 3910 | 3910 | 3850 | 121543 |
| 328 | 20250328 | 130500 | 14453869782 | 3900 | 3930 | 3945 | 3880 | 157545 |
| 329 | 20250328 | 130400 | 13838175390 | 3925 | 3885 | 3950 | 3880 | 321259 |
| 330 | 20250328 | 130300 | 12577885877 | 3880 | 3810 | 3920 | 3810 | 702302 |
| 331 | 20250328 | 130200 | 9867622024 | 3775 | 3775 | 3775 | 3775 | 0 |
| 332 | 20250328 | 130100 | 9867622024 | 3775 | 3720 | 3775 | 3720 | 89073 |
| 333 | 20250328 | 130000 | 9533367664 | 3730 | 3550 | 3745 | 3550 | 325222 |
| 334 | 20250328 | 125900 | 8336610653 | 3560 | 3540 | 3595 | 3515 | 60842 |
| 335 | 20250328 | 125800 | 8120071448 | 3540 | 3515 | 3540 | 3500 | 15597 |
| 336 | 20250328 | 125700 | 8065040733 | 3510 | 3475 | 3535 | 3475 | 12855 |
| 337 | 20250328 | 125600 | 8019878358 | 3480 | 3470 | 3480 | 3470 | 743 |
| 338 | 20250328 | 125500 | 8017296068 | 3470 | 3455 | 3470 | 3455 | 359 |
| 339 | 20250328 | 125400 | 8016051493 | 3470 | 3450 | 3470 | 3450 | 141 |
| 340 | 20250328 | 125300 | 8015564058 | 3470 | 3460 | 3470 | 3445 | 2608 |
| 341 | 20250328 | 125200 | 8006560678 | 3455 | 3480 | 3480 | 3455 | 3972 |
| 342 | 20250328 | 125100 | 7992832328 | 3480 | 3470 | 3480 | 3460 | 1216 |
| 343 | 20250328 | 125000 | 7988614528 | 3485 | 3475 | 3485 | 3470 | 438 |
| 344 | 20250328 | 124900 | 7987091708 | 3475 | 3485 | 3485 | 3475 | 308 |
| 345 | 20250328 | 124800 | 7986020708 | 3485 | 3485 | 3485 | 3470 | 980 |
| 346 | 20250328 | 124700 | 7982614668 | 3490 | 3470 | 3490 | 3470 | 2222 |
| 347 | 20250328 | 124600 | 7974883953 | 3480 | 3490 | 3490 | 3470 | 4982 |
| 348 | 20250328 | 124500 | 7957537453 | 3495 | 3480 | 3495 | 3480 | 1618 |
| 349 | 20250328 | 124400 | 7951898958 | 3490 | 3480 | 3495 | 3480 | 990 |
| 350 | 20250328 | 124300 | 7948446838 | 3485 | 3480 | 3495 | 3470 | 2576 |
| 351 | 20250328 | 124200 | 7939469885 | 3480 | 3480 | 3485 | 3465 | 1460 |
| 352 | 20250328 | 124100 | 7934391915 | 3485 | 3475 | 3485 | 3450 | 6791 |
| 353 | 20250328 | 124000 | 7910860055 | 3480 | 3495 | 3500 | 3475 | 12918 |
| 354 | 20250328 | 123900 | 7865841576 | 3495 | 3505 | 3505 | 3465 | 11413 |
| 355 | 20250328 | 123800 | 7826091776 | 3525 | 3425 | 3540 | 3425 | 11496 |
| 356 | 20250328 | 123700 | 7785902266 | 3440 | 3420 | 3440 | 3420 | 1310 |
| 357 | 20250328 | 123600 | 7781406606 | 3440 | 3445 | 3445 | 3415 | 4437 |
| 358 | 20250328 | 123500 | 7766190676 | 3445 | 3445 | 3450 | 3430 | 699 |
| 359 | 20250328 | 123400 | 7763783361 | 3445 | 3440 | 3445 | 3430 | 2801 |
| 360 | 20250328 | 123300 | 7754160165 | 3440 | 3445 | 3450 | 3440 | 1652 |
| 361 | 20250328 | 123200 | 7748473900 | 3445 | 3465 | 3465 | 3445 | 6294 |
| 362 | 20250328 | 123100 | 7726738115 | 3465 | 3465 | 3490 | 3455 | 10058 |
| 363 | 20250328 | 123000 | 7691755506 | 3455 | 3535 | 3535 | 3455 | 32737 |
| 364 | 20250328 | 122900 | 7577747506 | 3535 | 3415 | 3540 | 3415 | 46424 |
| 365 | 20250328 | 122800 | 7415088769 | 3415 | 3415 | 3420 | 3415 | 621 |
| 366 | 20250328 | 122700 | 7412968049 | 3420 | 3405 | 3425 | 3405 | 435 |
| 367 | 20250328 | 122600 | 7411482039 | 3420 | 3405 | 3425 | 3405 | 3172 |
| 368 | 20250328 | 122500 | 7400646854 | 3405 | 3405 | 3405 | 3400 | 155 |
| 369 | 20250328 | 122400 | 7400119474 | 3405 | 3405 | 3405 | 3405 | 0 |
| 370 | 20250328 | 122300 | 7400119474 | 3405 | 3395 | 3405 | 3395 | 68 |
| 371 | 20250328 | 122200 | 7399888134 | 3395 | 3395 | 3395 | 3395 | 1 |
| 372 | 20250328 | 122100 | 7399884739 | 3410 | 3395 | 3410 | 3395 | 115 |
| 373 | 20250328 | 122000 | 7399492609 | 3410 | 3400 | 3410 | 3390 | 928 |
| 374 | 20250328 | 121900 | 7396341314 | 3400 | 3400 | 3400 | 3400 | 1771 |
| 375 | 20250328 | 121800 | 7390319914 | 3410 | 3400 | 3410 | 3390 | 328 |
| 376 | 20250328 | 121700 | 7389202164 | 3395 | 3395 | 3395 | 3395 | 122 |
| 377 | 20250328 | 121600 | 7388787974 | 3395 | 3385 | 3395 | 3385 | 58 |
| 378 | 20250328 | 121500 | 7388591619 | 3395 | 3385 | 3395 | 3385 | 315 |
| 379 | 20250328 | 121400 | 7387525154 | 3395 | 3395 | 3395 | 3385 | 379 |
| 380 | 20250328 | 121300 | 7386242219 | 3385 | 3395 | 3395 | 3385 | 861 |
| 381 | 20250328 | 121200 | 7383326274 | 3395 | 3390 | 3395 | 3390 | 1095 |
| 382 | 20250328 | 121100 | 7379613284 | 3390 | 3385 | 3390 | 3385 | 84 |
| 383 | 20250328 | 121000 | 7379328694 | 3385 | 3385 | 3390 | 3380 | 698 |
| 384 | 20250328 | 120900 | 7376969344 | 3390 | 3385 | 3390 | 3385 | 1020 |
| 385 | 20250328 | 120800 | 7373516539 | 3385 | 3390 | 3395 | 3385 | 1602 |
| 386 | 20250328 | 120700 | 7368092524 | 3400 | 3405 | 3405 | 3400 | 197 |
| 387 | 20250328 | 120600 | 7367422064 | 3405 | 3395 | 3405 | 3395 | 1951 |
| 388 | 20250328 | 120500 | 7360791644 | 3395 | 3400 | 3400 | 3385 | 406 |
| 389 | 20250328 | 120400 | 7359413014 | 3410 | 3385 | 3410 | 3385 | 2803 |
| 390 | 20250328 | 120300 | 7349896914 | 3390 | 3405 | 3405 | 3390 | 973 |
| 391 | 20250328 | 120200 | 7346590729 | 3405 | 3410 | 3410 | 3385 | 462 |
| 392 | 20250328 | 120100 | 7345017839 | 3405 | 3405 | 3430 | 3370 | 9620 |
| 393 | 20250328 | 120000 | 7312306524 | 3400 | 3395 | 3420 | 3365 | 5640 |
| 394 | 20250328 | 115900 | 7293106994 | 3395 | 3400 | 3400 | 3355 | 1117 |
| 395 | 20250328 | 115800 | 7289348764 | 3390 | 3400 | 3405 | 3390 | 169 |
| 396 | 20250328 | 115700 | 7288774094 | 3400 | 3380 | 3400 | 3380 | 2315 |
| 397 | 20250328 | 115600 | 7280929914 | 3380 | 3370 | 3380 | 3370 | 706 |
| 398 | 20250328 | 115500 | 7278550684 | 3370 | 3380 | 3380 | 3370 | 624 |
| 399 | 20250328 | 115400 | 7276445104 | 3380 | 3380 | 3380 | 3380 | 1 |
| 400 | 20250328 | 115300 | 7276441724 | 3375 | 3385 | 3385 | 3375 | 1067 |
| 401 | 20250328 | 115200 | 7272840079 | 3380 | 3390 | 3390 | 3375 | 2316 |
| 402 | 20250328 | 115100 | 7265008449 | 3400 | 3395 | 3400 | 3390 | 106 |
| 403 | 20250328 | 115000 | 7264649079 | 3400 | 3400 | 3400 | 3385 | 814 |
| 404 | 20250328 | 114900 | 7261893659 | 3385 | 3380 | 3400 | 3380 | 3416 |
| 405 | 20250328 | 114800 | 7250313809 | 3380 | 3370 | 3380 | 3370 | 139 |
| 406 | 20250328 | 114700 | 7249845369 | 3370 | 3365 | 3385 | 3365 | 2110 |
| 407 | 20250328 | 114600 | 7242727919 | 3365 | 3370 | 3370 | 3360 | 514 |
| 408 | 20250328 | 114500 | 7240998819 | 3370 | 3375 | 3385 | 3355 | 1233 |
| 409 | 20250328 | 114400 | 7236839224 | 3375 | 3355 | 3375 | 3350 | 675 |
| 410 | 20250328 | 114300 | 7234574589 | 3355 | 3365 | 3365 | 3350 | 2396 |
| 411 | 20250328 | 114200 | 7226533419 | 3385 | 3375 | 3385 | 3365 | 20 |
| 412 | 20250328 | 114100 | 7226465819 | 3380 | 3360 | 3385 | 3360 | 126 |
| 413 | 20250328 | 114000 | 7226041179 | 3370 | 3380 | 3390 | 3365 | 546 |
| 414 | 20250328 | 113900 | 7224203239 | 3380 | 3395 | 3395 | 3355 | 393 |
| 415 | 20250328 | 113800 | 7222883319 | 3370 | 3385 | 3405 | 3370 | 785 |
| 416 | 20250328 | 113700 | 7220218989 | 3375 | 3345 | 3380 | 3345 | 6443 |
| 417 | 20250328 | 113600 | 7198541089 | 3345 | 3365 | 3375 | 3345 | 2157 |
| 418 | 20250328 | 113500 | 7191312599 | 3375 | 3375 | 3375 | 3375 | 18 |
| 419 | 20250328 | 113400 | 7191251849 | 3375 | 3380 | 3380 | 3360 | 1744 |
| 420 | 20250328 | 113300 | 7185390009 | 3385 | 3390 | 3390 | 3360 | 4040 |
| 421 | 20250328 | 113200 | 7171795169 | 3395 | 3385 | 3395 | 3360 | 99 |
| 422 | 20250328 | 113100 | 7171459914 | 3390 | 3375 | 3400 | 3360 | 1528 |
| 423 | 20250328 | 113000 | 7166319649 | 3375 | 3395 | 3415 | 3375 | 1656 |
| 424 | 20250328 | 112900 | 7160710399 | 3420 | 3415 | 3420 | 3395 | 78 |
| 425 | 20250328 | 112800 | 7160444904 | 3420 | 3425 | 3430 | 3405 | 304 |
| 426 | 20250328 | 112700 | 7159407444 | 3410 | 3425 | 3425 | 3400 | 2422 |
| 427 | 20250328 | 112600 | 7151115264 | 3405 | 3405 | 3425 | 3405 | 44 |
| 428 | 20250328 | 112500 | 7150964644 | 3435 | 3435 | 3440 | 3360 | 5039 |
| 429 | 20250328 | 112400 | 7133821114 | 3435 | 3440 | 3440 | 3420 | 308 |
| 430 | 20250328 | 112300 | 7132761619 | 3420 | 3430 | 3445 | 3420 | 1578 |
| 431 | 20250328 | 112200 | 7127354254 | 3425 | 3410 | 3450 | 3410 | 5883 |
| 432 | 20250328 | 112100 | 7107118399 | 3405 | 3410 | 3410 | 3395 | 524 |
| 433 | 20250328 | 112000 | 7105334274 | 3405 | 3400 | 3405 | 3385 | 641 |
| 434 | 20250328 | 111900 | 7103151744 | 3380 | 3400 | 3405 | 3380 | 86 |
| 435 | 20250328 | 111800 | 7102859829 | 3405 | 3370 | 3405 | 3370 | 571 |
| 436 | 20250328 | 111700 | 7100920809 | 3370 | 3380 | 3385 | 3360 | 1267 |
| 437 | 20250328 | 111600 | 7096657729 | 3380 | 3395 | 3395 | 3360 | 10207 |
| 438 | 20250328 | 111500 | 7062186304 | 3395 | 3395 | 3415 | 3395 | 646 |
| 439 | 20250328 | 111400 | 7059990654 | 3395 | 3405 | 3415 | 3395 | 3662 |
| 440 | 20250328 | 111300 | 7047531224 | 3405 | 3420 | 3420 | 3405 | 1629 |
| 441 | 20250328 | 111200 | 7041974199 | 3420 | 3420 | 3425 | 3415 | 1547 |
| 442 | 20250328 | 111100 | 7036687884 | 3425 | 3425 | 3430 | 3420 | 998 |
| 443 | 20250328 | 111000 | 7033270064 | 3430 | 3430 | 3435 | 3420 | 329 |
| 444 | 20250328 | 110900 | 7032143909 | 3435 | 3450 | 3450 | 3420 | 2679 |
| 445 | 20250328 | 110800 | 7022947464 | 3450 | 3440 | 3450 | 3435 | 4136 |
| 446 | 20250328 | 110700 | 7008719984 | 3440 | 3450 | 3465 | 3440 | 1408 |
| 447 | 20250328 | 110600 | 7003867909 | 3465 | 3475 | 3480 | 3440 | 6886 |
| 448 | 20250328 | 110500 | 6980007324 | 3460 | 3455 | 3470 | 3445 | 4091 |
| 449 | 20250328 | 110400 | 6965874229 | 3435 | 3430 | 3455 | 3415 | 8863 |
| 450 | 20250328 | 110300 | 6935382744 | 3430 | 3420 | 3435 | 3410 | 1454 |
| 451 | 20250328 | 110200 | 6930405629 | 3435 | 3425 | 3435 | 3420 | 6731 |
| 452 | 20250328 | 110100 | 6907348114 | 3425 | 3400 | 3470 | 3400 | 15509 |
| 453 | 20250328 | 110000 | 6854137569 | 3400 | 3360 | 3420 | 3360 | 26160 |
| 454 | 20250328 | 105900 | 6765521964 | 3360 | 3360 | 3360 | 3325 | 2501 |
| 455 | 20250328 | 105800 | 6757178019 | 3325 | 3360 | 3360 | 3325 | 2470 |
| 456 | 20250328 | 105700 | 6748941639 | 3360 | 3350 | 3360 | 3335 | 4099 |
| 457 | 20250328 | 105600 | 6735220664 | 3360 | 3345 | 3360 | 3345 | 930 |
| 458 | 20250328 | 105500 | 6732097884 | 3370 | 3345 | 3370 | 3345 | 1639 |
| 459 | 20250328 | 105400 | 6726591424 | 3350 | 3340 | 3350 | 3335 | 760 |
| 460 | 20250328 | 105300 | 6724055514 | 3350 | 3335 | 3350 | 3315 | 3800 |
| 461 | 20250328 | 105200 | 6711357859 | 3335 | 3315 | 3335 | 3300 | 3325 |
| 462 | 20250328 | 105100 | 6700358389 | 3315 | 3310 | 3335 | 3310 | 481 |
| 463 | 20250328 | 105000 | 6698762939 | 3315 | 3310 | 3315 | 3300 | 3936 |
| 464 | 20250328 | 104900 | 6685763014 | 3310 | 3305 | 3315 | 3305 | 5085 |
| 465 | 20250328 | 104800 | 6668953594 | 3305 | 3315 | 3315 | 3305 | 9543 |
| 466 | 20250328 | 104700 | 6637386559 | 3315 | 3315 | 3320 | 3315 | 2231 |
| 467 | 20250328 | 104600 | 6629990669 | 3325 | 3325 | 3325 | 3315 | 3393 |
| 468 | 20250328 | 104500 | 6618740764 | 3320 | 3335 | 3340 | 3320 | 4924 |
| 469 | 20250328 | 104400 | 6602375624 | 3335 | 3325 | 3335 | 3320 | 2616 |
| 470 | 20250328 | 104300 | 6593678749 | 3330 | 3350 | 3350 | 3330 | 2565 |
| 471 | 20250328 | 104200 | 6585129264 | 3350 | 3345 | 3355 | 3345 | 3584 |
| 472 | 20250328 | 104100 | 6573107069 | 3345 | 3345 | 3350 | 3335 | 1962 |
| 473 | 20250328 | 104000 | 6566544849 | 3345 | 3325 | 3345 | 3325 | 452 |
| 474 | 20250328 | 103900 | 6565040629 | 3345 | 3350 | 3350 | 3320 | 4217 |
| 475 | 20250328 | 103800 | 6550954784 | 3355 | 3340 | 3355 | 3340 | 1039 |
| 476 | 20250328 | 103700 | 6547484309 | 3340 | 3325 | 3340 | 3325 | 2818 |
| 477 | 20250328 | 103600 | 6538105384 | 3320 | 3335 | 3340 | 3320 | 5168 |
| 478 | 20250328 | 103500 | 6520906794 | 3332 | 3355 | 3355 | 3330 | 1622 |
| 479 | 20250328 | 103400 | 6515496427 | 3355 | 3345 | 3360 | 3335 | 1467 |
| 480 | 20250328 | 103300 | 6510597052 | 3360 | 3345 | 3360 | 3345 | 937 |
| 481 | 20250328 | 103200 | 6507453472 | 3355 | 3340 | 3355 | 3340 | 3012 |
| 482 | 20250328 | 103100 | 6497393262 | 3355 | 3355 | 3365 | 3340 | 2957 |
| 483 | 20250328 | 103000 | 6487471552 | 3355 | 3350 | 3355 | 3340 | 1676 |
| 484 | 20250328 | 102900 | 6481851977 | 3340 | 3340 | 3350 | 3340 | 386 |
| 485 | 20250328 | 102800 | 6480562717 | 3350 | 3350 | 3350 | 3350 | 301 |
| 486 | 20250328 | 102700 | 6479554367 | 3335 | 3330 | 3350 | 3330 | 684 |
| 487 | 20250328 | 102600 | 6477276467 | 3330 | 3335 | 3335 | 3325 | 3160 |
| 488 | 20250328 | 102500 | 6466755532 | 3335 | 3330 | 3335 | 3330 | 361 |
| 489 | 20250328 | 102400 | 6465552722 | 3330 | 3340 | 3340 | 3330 | 4744 |
| 490 | 20250328 | 102300 | 6449731017 | 3340 | 3350 | 3350 | 3340 | 499 |
| 491 | 20250328 | 102200 | 6448064107 | 3340 | 3340 | 3350 | 3340 | 1601 |
| 492 | 20250328 | 102100 | 6442711657 | 3340 | 3330 | 3340 | 3325 | 1968 |
| 493 | 20250328 | 102000 | 6436159972 | 3330 | 3335 | 3335 | 3325 | 679 |
| 494 | 20250328 | 101900 | 6433899402 | 3325 | 3335 | 3350 | 3325 | 5126 |
| 495 | 20250328 | 101800 | 6416790382 | 3335 | 3325 | 3335 | 3325 | 1630 |
| 496 | 20250328 | 101700 | 6411365212 | 3320 | 3325 | 3335 | 3315 | 10521 |
| 497 | 20250328 | 101600 | 6376428732 | 3315 | 3345 | 3345 | 3300 | 21106 |
| 498 | 20250328 | 101500 | 6306333917 | 3345 | 3360 | 3365 | 3340 | 6450 |
| 499 | 20250328 | 101400 | 6284686787 | 3360 | 3350 | 3365 | 3345 | 5440 |
| 500 | 20250328 | 101300 | 6266460457 | 3365 | 3365 | 3380 | 3345 | 11238 |
| 501 | 20250328 | 101200 | 6228757867 | 3365 | 3400 | 3400 | 3355 | 16867 |
| 502 | 20250328 | 101100 | 6171918007 | 3405 | 3385 | 3405 | 3380 | 10422 |
| 503 | 20250328 | 101000 | 6136640977 | 3390 | 3400 | 3405 | 3380 | 10782 |
| 504 | 20250328 | 100900 | 6100064305 | 3400 | 3400 | 3405 | 3380 | 10793 |
| 505 | 20250328 | 100800 | 6063430940 | 3390 | 3435 | 3440 | 3365 | 44666 |
| 506 | 20250328 | 100700 | 5911811550 | 3435 | 3435 | 3440 | 3425 | 2772 |
| 507 | 20250328 | 100600 | 5902303710 | 3435 | 3435 | 3445 | 3425 | 1960 |
| 508 | 20250328 | 100500 | 5895566570 | 3435 | 3450 | 3450 | 3425 | 4909 |
| 509 | 20250328 | 100400 | 5878706970 | 3450 | 3445 | 3455 | 3425 | 20380 |
| 510 | 20250328 | 100300 | 5808717335 | 3455 | 3440 | 3455 | 3425 | 12109 |
| 511 | 20250328 | 100200 | 5767059840 | 3445 | 3470 | 3485 | 3440 | 29017 |
| 512 | 20250328 | 100100 | 5666752465 | 3465 | 3505 | 3520 | 3465 | 12787 |
| 513 | 20250328 | 100000 | 5622163625 | 3505 | 3580 | 3580 | 3475 | 70199 |
| 514 | 20250328 | 095900 | 5375143055 | 3605 | 3565 | 3605 | 3560 | 2899 |
| 515 | 20250328 | 095800 | 5364729235 | 3545 | 3580 | 3585 | 3545 | 9407 |
| 516 | 20250328 | 095700 | 5331302503 | 3580 | 3585 | 3585 | 3570 | 1287 |
| 517 | 20250328 | 095600 | 5326694009 | 3585 | 3570 | 3595 | 3565 | 4268 |
| 518 | 20250328 | 095500 | 5311422100 | 3575 | 3555 | 3575 | 3550 | 3153 |
| 519 | 20250328 | 095400 | 5300204368 | 3555 | 3555 | 3570 | 3545 | 4782 |
| 520 | 20250328 | 095300 | 5283205501 | 3570 | 3565 | 3580 | 3555 | 2678 |
| 521 | 20250328 | 095200 | 5273652046 | 3565 | 3570 | 3585 | 3555 | 2285 |
| 522 | 20250328 | 095100 | 5265494760 | 3570 | 3555 | 3585 | 3550 | 4058 |
| 523 | 20250328 | 095000 | 5251016420 | 3550 | 3575 | 3580 | 3540 | 11164 |
| 524 | 20250328 | 094900 | 5211263870 | 3575 | 3595 | 3600 | 3575 | 4704 |
| 525 | 20250328 | 094800 | 5194368995 | 3600 | 3590 | 3605 | 3575 | 6499 |
| 526 | 20250328 | 094700 | 5171070930 | 3605 | 3590 | 3605 | 3585 | 1560 |
| 527 | 20250328 | 094600 | 5165466650 | 3590 | 3605 | 3605 | 3575 | 8754 |
| 528 | 20250328 | 094500 | 5134026875 | 3605 | 3630 | 3630 | 3585 | 4728 |
| 529 | 20250328 | 094400 | 5116987215 | 3635 | 3655 | 3655 | 3610 | 5991 |
| 530 | 20250328 | 094300 | 5095200605 | 3655 | 3620 | 3655 | 3615 | 10918 |
| 531 | 20250328 | 094200 | 5055520567 | 3635 | 3650 | 3680 | 3615 | 38985 |
| 532 | 20250328 | 094100 | 4912844539 | 3650 | 3605 | 3650 | 3600 | 18590 |
| 533 | 20250328 | 094000 | 4845435182 | 3605 | 3540 | 3605 | 3540 | 16687 |
| 534 | 20250328 | 093900 | 4785761072 | 3540 | 3580 | 3580 | 3540 | 5683 |
| 535 | 20250328 | 093800 | 4765544797 | 3580 | 3560 | 3580 | 3550 | 3572 |
| 536 | 20250328 | 093700 | 4752818407 | 3560 | 3575 | 3585 | 3560 | 6025 |
| 537 | 20250328 | 093600 | 4731304452 | 3570 | 3580 | 3580 | 3550 | 21057 |
| 538 | 20250328 | 093500 | 4656187887 | 3580 | 3610 | 3610 | 3575 | 6688 |
| 539 | 20250328 | 093400 | 4632232893 | 3610 | 3595 | 3620 | 3575 | 31687 |
| 540 | 20250328 | 093300 | 4518533693 | 3595 | 3595 | 3620 | 3585 | 3761 |
| 541 | 20250328 | 093200 | 4505003213 | 3585 | 3620 | 3630 | 3580 | 12105 |
| 542 | 20250328 | 093100 | 4461450208 | 3620 | 3610 | 3625 | 3580 | 20665 |
| 543 | 20250328 | 093000 | 4386950783 | 3610 | 3680 | 3700 | 3560 | 97013 |
| 544 | 20250328 | 092900 | 4034445401 | 3680 | 3625 | 3680 | 3600 | 17467 |
| 545 | 20250328 | 092800 | 3970820281 | 3625 | 3650 | 3660 | 3600 | 41047 |
| 546 | 20250328 | 092700 | 3821904741 | 3625 | 3615 | 3730 | 3575 | 109748 |
| 547 | 20250328 | 092600 | 3419291726 | 3615 | 3525 | 3700 | 3525 | 77770 |
| 548 | 20250328 | 092500 | 3137083746 | 3520 | 3505 | 3525 | 3485 | 2791 |
| 549 | 20250328 | 092400 | 3127308851 | 3505 | 3525 | 3535 | 3495 | 5244 |
| 550 | 20250328 | 092300 | 3108897951 | 3530 | 3515 | 3530 | 3500 | 1037 |
| 551 | 20250328 | 092200 | 3105245031 | 3495 | 3510 | 3535 | 3495 | 9612 |
| 552 | 20250328 | 092100 | 3071385276 | 3500 | 3510 | 3525 | 3485 | 5839 |
| 553 | 20250328 | 092000 | 3050870421 | 3525 | 3530 | 3530 | 3500 | 2997 |
| 554 | 20250328 | 091900 | 3040314586 | 3530 | 3500 | 3550 | 3455 | 18613 |
| 555 | 20250328 | 091800 | 2975278506 | 3495 | 3525 | 3525 | 3495 | 4534 |
| 556 | 20250328 | 091700 | 2959399356 | 3525 | 3485 | 3525 | 3485 | 11897 |
| 557 | 20250328 | 091600 | 2917785201 | 3485 | 3480 | 3485 | 3460 | 12221 |
| 558 | 20250328 | 091500 | 2875377371 | 3470 | 3515 | 3515 | 3470 | 12505 |
| 559 | 20250328 | 091400 | 2831745331 | 3515 | 3495 | 3520 | 3470 | 12009 |
| 560 | 20250328 | 091300 | 2789756116 | 3500 | 3550 | 3550 | 3500 | 26899 |
| 561 | 20250328 | 091200 | 2695098511 | 3560 | 3555 | 3635 | 3540 | 18266 |
| 562 | 20250328 | 091100 | 2629721671 | 3570 | 3595 | 3595 | 3540 | 7045 |
| 563 | 20250328 | 091000 | 2604645331 | 3595 | 3580 | 3605 | 3535 | 13539 |
| 564 | 20250328 | 090900 | 2556434259 | 3575 | 3600 | 3600 | 3535 | 28234 |
| 565 | 20250328 | 090800 | 2455873140 | 3610 | 3580 | 3615 | 3575 | 17749 |
| 566 | 20250328 | 090700 | 2392147043 | 3600 | 3630 | 3645 | 3570 | 29878 |
| 567 | 20250328 | 090600 | 2284665008 | 3645 | 3650 | 3670 | 3615 | 33826 |
| 568 | 20250328 | 090500 | 2161728597 | 3650 | 3665 | 3680 | 3620 | 28489 |
| 569 | 20250328 | 090400 | 2057865041 | 3660 | 3687 | 3700 | 3660 | 67377 |
| 570 | 20250328 | 090300 | 1809762044 | 3685 | 3625 | 3755 | 3550 | 239262 |
| 571 | 20250328 | 090200 | 929018025 | 3605 | 3485 | 3690 | 3485 | 145137 |
| 572 | 20250328 | 090100 | 403315095 | 3495 | 3425 | 3525 | 3425 | 47053 |
| 573 | 20250328 | 090000 | 239160275 | 3455 | 3435 | 3500 | 3425 | 68598 |