28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 3 | 20250328 | 183300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250328 | 183200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250328 | 183100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250328 | 183000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250328 | 182900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250328 | 182800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250328 | 182700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250328 | 182600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250328 | 182500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250328 | 182400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250328 | 182300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250328 | 182200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250328 | 182100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250328 | 182000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250328 | 181900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250328 | 181800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250328 | 181700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250328 | 181600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250328 | 181500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250328 | 181400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250328 | 181300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250328 | 181200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250328 | 181100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250328 | 181000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250328 | 180900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250328 | 180800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250328 | 180700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250328 | 180600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250328 | 180500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250328 | 180400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 33 | 20250328 | 180300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250328 | 180200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250328 | 180100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250328 | 180000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250328 | 175900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250328 | 175800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250328 | 175700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250328 | 175600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250328 | 175500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250328 | 175400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250328 | 175300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250328 | 175200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250328 | 175100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250328 | 175000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250328 | 174900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250328 | 174800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250328 | 174700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250328 | 174600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250328 | 174500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250328 | 174400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250328 | 174300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250328 | 174200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250328 | 174100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250328 | 174000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250328 | 173900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250328 | 173800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250328 | 173700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250328 | 173600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250328 | 173500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250328 | 173400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 63 | 20250328 | 173300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250328 | 173200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250328 | 173100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250328 | 173000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250328 | 172900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250328 | 172800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250328 | 172700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250328 | 172600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250328 | 172500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250328 | 172400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250328 | 172300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250328 | 172200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250328 | 172100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250328 | 172000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250328 | 171900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250328 | 171800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250328 | 171700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250328 | 171600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250328 | 171500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250328 | 171400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250328 | 171300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250328 | 171200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250328 | 171100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250328 | 171000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250328 | 170900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250328 | 170800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250328 | 170700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250328 | 170600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250328 | 170500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250328 | 170400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 93 | 20250328 | 170300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250328 | 170200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250328 | 170100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250328 | 170000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250328 | 165900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250328 | 165800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250328 | 165700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250328 | 165600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250328 | 165500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250328 | 165400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250328 | 165300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250328 | 165200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250328 | 165100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250328 | 165000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250328 | 164900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250328 | 164800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250328 | 164700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250328 | 164600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250328 | 164500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250328 | 164400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250328 | 164300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250328 | 164200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250328 | 164100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250328 | 164000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250328 | 163900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250328 | 163800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250328 | 163700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250328 | 163600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250328 | 163500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250328 | 163400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 123 | 20250328 | 163300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250328 | 163200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250328 | 163100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250328 | 163000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250328 | 162900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250328 | 162800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250328 | 162700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250328 | 162600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250328 | 162500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250328 | 162400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250328 | 162300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250328 | 162200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250328 | 162100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250328 | 162000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250328 | 161900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250328 | 161800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250328 | 161700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250328 | 161600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250328 | 161500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250328 | 161400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250328 | 161300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250328 | 161200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250328 | 161100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250328 | 161000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250328 | 160900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250328 | 160800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250328 | 160700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250328 | 160600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250328 | 160500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250328 | 160400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 153 | 20250328 | 160300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250328 | 160200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250328 | 160100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250328 | 160000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250328 | 155900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250328 | 155800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250328 | 155700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250328 | 155600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250328 | 155500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250328 | 155400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250328 | 155300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250328 | 155200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250328 | 155100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250328 | 155000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250328 | 154900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250328 | 154800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250328 | 154700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250328 | 154600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250328 | 154500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250328 | 154400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250328 | 154300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250328 | 154200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250328 | 154100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250328 | 154000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250328 | 153900 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250328 | 153800 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250328 | 153700 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250328 | 153600 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250328 | 153500 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250328 | 153400 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 183 | 20250328 | 153300 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250328 | 153200 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250328 | 153100 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250328 | 153000 | 2487064622 | 3780 | 3780 | 3780 | 3780 | 4071 |
| 187 | 20250328 | 152900 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20250328 | 152800 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20250328 | 152700 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20250328 | 152600 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20250328 | 152500 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20250328 | 152400 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20250328 | 152300 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20250328 | 152200 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20250328 | 152100 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20250328 | 152000 | 2471676242 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20250328 | 151900 | 2471676242 | 3790 | 3780 | 3795 | 3780 | 399 |
| 198 | 20250328 | 151800 | 2470167357 | 3795 | 3785 | 3800 | 3780 | 8073 |
| 199 | 20250328 | 151700 | 2439592592 | 3785 | 3775 | 3785 | 3775 | 1219 |
| 200 | 20250328 | 151600 | 2434988687 | 3775 | 3780 | 3795 | 3770 | 8548 |
| 201 | 20250328 | 151500 | 2402722317 | 3785 | 3785 | 3795 | 3785 | 890 |
| 202 | 20250328 | 151400 | 2399348377 | 3790 | 3790 | 3800 | 3790 | 895 |
| 203 | 20250328 | 151300 | 2395956317 | 3790 | 3795 | 3800 | 3790 | 1182 |
| 204 | 20250328 | 151200 | 2391464862 | 3790 | 3800 | 3800 | 3790 | 202 |
| 205 | 20250328 | 151100 | 2390699272 | 3790 | 3800 | 3800 | 3790 | 526 |
| 206 | 20250328 | 151000 | 2388705592 | 3800 | 3790 | 3800 | 3790 | 2 |
| 207 | 20250328 | 150900 | 2388698002 | 3790 | 3805 | 3805 | 3790 | 996 |
| 208 | 20250328 | 150800 | 2384914767 | 3805 | 3790 | 3805 | 3790 | 15 |
| 209 | 20250328 | 150700 | 2384857707 | 3805 | 3805 | 3805 | 3805 | 1 |
| 210 | 20250328 | 150600 | 2384853902 | 3790 | 3790 | 3790 | 3790 | 103 |
| 211 | 20250328 | 150500 | 2384463532 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20250328 | 150400 | 2384463532 | 3790 | 3795 | 3805 | 3790 | 1339 |
| 213 | 20250328 | 150300 | 2379382022 | 3790 | 3790 | 3790 | 3790 | 8 |
| 214 | 20250328 | 150200 | 2379351702 | 3795 | 3805 | 3805 | 3795 | 3336 |
| 215 | 20250328 | 150100 | 2366691322 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20250328 | 150000 | 2366691322 | 3795 | 3795 | 3795 | 3795 | 780 |
| 217 | 20250328 | 145900 | 2363731222 | 3795 | 3805 | 3805 | 3795 | 503 |
| 218 | 20250328 | 145800 | 2361822317 | 3795 | 3795 | 3795 | 3795 | 19 |
| 219 | 20250328 | 145700 | 2361750212 | 3805 | 3805 | 3805 | 3805 | 11 |
| 220 | 20250328 | 145600 | 2361708357 | 3805 | 3795 | 3805 | 3795 | 128 |
| 221 | 20250328 | 145500 | 2361221497 | 3795 | 3800 | 3810 | 3795 | 1889 |
| 222 | 20250328 | 145400 | 2354044227 | 3805 | 3810 | 3810 | 3805 | 637 |
| 223 | 20250328 | 145300 | 2351619782 | 3810 | 3810 | 3810 | 3810 | 16 |
| 224 | 20250328 | 145200 | 2351558822 | 3810 | 3810 | 3810 | 3810 | 1 |
| 225 | 20250328 | 145100 | 2351555012 | 3810 | 3800 | 3810 | 3800 | 26 |
| 226 | 20250328 | 145000 | 2351456162 | 3800 | 3810 | 3815 | 3800 | 1739 |
| 227 | 20250328 | 144900 | 2344847827 | 3810 | 3810 | 3815 | 3805 | 6 |
| 228 | 20250328 | 144800 | 2344824962 | 3815 | 3810 | 3815 | 3810 | 6 |
| 229 | 20250328 | 144700 | 2344802077 | 3815 | 3820 | 3820 | 3800 | 5 |
| 230 | 20250328 | 144600 | 2344783002 | 3820 | 3820 | 3820 | 3820 | 294 |
| 231 | 20250328 | 144500 | 2343659922 | 3820 | 3780 | 3820 | 3780 | 2917 |
| 232 | 20250328 | 144400 | 2332543022 | 3775 | 3780 | 3780 | 3775 | 1314 |
| 233 | 20250328 | 144300 | 2327582222 | 3795 | 3795 | 3795 | 3795 | 1 |
| 234 | 20250328 | 144200 | 2327578427 | 3800 | 3800 | 3800 | 3800 | 1 |
| 235 | 20250328 | 144100 | 2327574627 | 3790 | 3790 | 3800 | 3790 | 805 |
| 236 | 20250328 | 144000 | 2324523127 | 3790 | 3790 | 3790 | 3790 | 45 |
| 237 | 20250328 | 143900 | 2324352577 | 3790 | 3790 | 3790 | 3790 | 60 |
| 238 | 20250328 | 143800 | 2324125177 | 3790 | 3780 | 3790 | 3775 | 1077 |
| 239 | 20250328 | 143700 | 2320054487 | 3780 | 3790 | 3790 | 3770 | 2251 |
| 240 | 20250328 | 143600 | 2311564852 | 3775 | 3780 | 3780 | 3775 | 400 |
| 241 | 20250328 | 143500 | 2310053352 | 3780 | 3770 | 3790 | 3770 | 192 |
| 242 | 20250328 | 143400 | 2309328012 | 3780 | 3770 | 3780 | 3770 | 455 |
| 243 | 20250328 | 143300 | 2307612652 | 3780 | 3780 | 3780 | 3765 | 1026 |
| 244 | 20250328 | 143200 | 2303744852 | 3770 | 3780 | 3790 | 3770 | 615 |
| 245 | 20250328 | 143100 | 2301420377 | 3780 | 3780 | 3790 | 3775 | 353 |
| 246 | 20250328 | 143000 | 2300084662 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20250328 | 142900 | 2300084662 | 3790 | 3775 | 3790 | 3770 | 1859 |
| 248 | 20250328 | 142800 | 2293066112 | 3780 | 3785 | 3785 | 3780 | 4045 |
| 249 | 20250328 | 142700 | 2277772672 | 3790 | 3790 | 3795 | 3790 | 760 |
| 250 | 20250328 | 142600 | 2274892262 | 3790 | 3795 | 3795 | 3790 | 593 |
| 251 | 20250328 | 142500 | 2272644177 | 3795 | 3800 | 3800 | 3795 | 328 |
| 252 | 20250328 | 142400 | 2271398052 | 3810 | 3800 | 3810 | 3800 | 2 |
| 253 | 20250328 | 142300 | 2271390442 | 3810 | 3800 | 3810 | 3800 | 474 |
| 254 | 20250328 | 142200 | 2269589232 | 3800 | 3810 | 3810 | 3800 | 37 |
| 255 | 20250328 | 142100 | 2269448582 | 3810 | 3800 | 3810 | 3800 | 545 |
| 256 | 20250328 | 142000 | 2267372892 | 3800 | 3800 | 3800 | 3800 | 204 |
| 257 | 20250328 | 141900 | 2266597692 | 3800 | 3815 | 3815 | 3800 | 443 |
| 258 | 20250328 | 141800 | 2264914277 | 3800 | 3815 | 3815 | 3800 | 2 |
| 259 | 20250328 | 141700 | 2264906662 | 3805 | 3805 | 3805 | 3805 | 1 |
| 260 | 20250328 | 141600 | 2264902857 | 3805 | 3805 | 3805 | 3805 | 907 |
| 261 | 20250328 | 141500 | 2261451722 | 3815 | 3805 | 3815 | 3805 | 91 |
| 262 | 20250328 | 141400 | 2261104577 | 3820 | 3815 | 3820 | 3815 | 262 |
| 263 | 20250328 | 141300 | 2260105027 | 3805 | 3805 | 3805 | 3805 | 42 |
| 264 | 20250328 | 141200 | 2259945217 | 3805 | 3805 | 3805 | 3805 | 0 |
| 265 | 20250328 | 141100 | 2259945217 | 3805 | 3805 | 3805 | 3805 | 112 |
| 266 | 20250328 | 141000 | 2259519057 | 3805 | 3805 | 3805 | 3805 | 0 |
| 267 | 20250328 | 140900 | 2259519057 | 3805 | 3805 | 3805 | 3805 | 241 |
| 268 | 20250328 | 140800 | 2258602052 | 3805 | 3810 | 3820 | 3800 | 2044 |
| 269 | 20250328 | 140700 | 2250830607 | 3805 | 3820 | 3820 | 3805 | 82 |
| 270 | 20250328 | 140600 | 2250517397 | 3805 | 3805 | 3805 | 3805 | 123 |
| 271 | 20250328 | 140500 | 2250049382 | 3825 | 3805 | 3825 | 3805 | 2154 |
| 272 | 20250328 | 140400 | 2241836227 | 3805 | 3805 | 3805 | 3805 | 12 |
| 273 | 20250328 | 140300 | 2241790567 | 3810 | 3825 | 3825 | 3810 | 242 |
| 274 | 20250328 | 140200 | 2240868277 | 3830 | 3830 | 3830 | 3830 | 8 |
| 275 | 20250328 | 140100 | 2240837637 | 3830 | 3830 | 3830 | 3830 | 61 |
| 276 | 20250328 | 140000 | 2240604007 | 3830 | 3830 | 3830 | 3830 | 44 |
| 277 | 20250328 | 135900 | 2240435487 | 3810 | 3810 | 3810 | 3810 | 1 |
| 278 | 20250328 | 135800 | 2240431677 | 3835 | 3825 | 3835 | 3825 | 1000 |
| 279 | 20250328 | 135700 | 2236604217 | 3825 | 3815 | 3825 | 3815 | 189 |
| 280 | 20250328 | 135600 | 2235883162 | 3810 | 3810 | 3810 | 3810 | 43 |
| 281 | 20250328 | 135500 | 2235719332 | 3810 | 3810 | 3810 | 3810 | 22 |
| 282 | 20250328 | 135400 | 2235635512 | 3805 | 3810 | 3810 | 3805 | 280 |
| 283 | 20250328 | 135300 | 2234570087 | 3800 | 3815 | 3815 | 3800 | 2214 |
| 284 | 20250328 | 135200 | 2226146437 | 3815 | 3810 | 3815 | 3810 | 8 |
| 285 | 20250328 | 135100 | 2226115942 | 3810 | 3810 | 3810 | 3810 | 344 |
| 286 | 20250328 | 135000 | 2224805302 | 3805 | 3805 | 3805 | 3805 | 20 |
| 287 | 20250328 | 134900 | 2224729202 | 3810 | 3810 | 3810 | 3810 | 895 |
| 288 | 20250328 | 134800 | 2221319252 | 3810 | 3815 | 3815 | 3810 | 569 |
| 289 | 20250328 | 134700 | 2219150607 | 3820 | 3820 | 3820 | 3820 | 11 |
| 290 | 20250328 | 134600 | 2219108587 | 3815 | 3815 | 3815 | 3815 | 198 |
| 291 | 20250328 | 134500 | 2218353217 | 3815 | 3815 | 3815 | 3815 | 200 |
| 292 | 20250328 | 134400 | 2217590217 | 3825 | 3815 | 3825 | 3815 | 75 |
| 293 | 20250328 | 134300 | 2217304072 | 3830 | 3820 | 3830 | 3820 | 501 |
| 294 | 20250328 | 134200 | 2215390242 | 3830 | 3835 | 3835 | 3810 | 4649 |
| 295 | 20250328 | 134100 | 2197669953 | 3835 | 3835 | 3835 | 3835 | 0 |
| 296 | 20250328 | 134000 | 2197669953 | 3835 | 3835 | 3835 | 3835 | 0 |
| 297 | 20250328 | 133900 | 2197669953 | 3835 | 3840 | 3840 | 3827 | 40 |
| 298 | 20250328 | 133800 | 2197516836 | 3820 | 3825 | 3840 | 3820 | 2274 |
| 299 | 20250328 | 133700 | 2188797341 | 3825 | 3815 | 3825 | 3815 | 1036 |
| 300 | 20250328 | 133600 | 2184840446 | 3805 | 3805 | 3805 | 3805 | 901 |
| 301 | 20250328 | 133500 | 2181412141 | 3820 | 3820 | 3820 | 3820 | 1 |
| 302 | 20250328 | 133400 | 2181408321 | 3810 | 3810 | 3810 | 3810 | 79 |
| 303 | 20250328 | 133300 | 2181107331 | 3825 | 3815 | 3825 | 3815 | 3 |
| 304 | 20250328 | 133200 | 2181095876 | 3825 | 3820 | 3825 | 3815 | 274 |
| 305 | 20250328 | 133100 | 2180049371 | 3820 | 3805 | 3820 | 3805 | 16 |
| 306 | 20250328 | 133000 | 2179988416 | 3820 | 3820 | 3820 | 3820 | 546 |
| 307 | 20250328 | 132900 | 2177902696 | 3820 | 3795 | 3820 | 3795 | 1746 |
| 308 | 20250328 | 132800 | 2171267741 | 3795 | 3790 | 3795 | 3790 | 550 |
| 309 | 20250328 | 132700 | 2169180991 | 3790 | 3795 | 3795 | 3790 | 67 |
| 310 | 20250328 | 132600 | 2168926741 | 3795 | 3790 | 3795 | 3780 | 4744 |
| 311 | 20250328 | 132500 | 2150949941 | 3790 | 3805 | 3805 | 3785 | 20240 |
| 312 | 20250328 | 132400 | 2074057546 | 3805 | 3805 | 3805 | 3805 | 4 |
| 313 | 20250328 | 132300 | 2074042326 | 3805 | 3800 | 3805 | 3800 | 4 |
| 314 | 20250328 | 132200 | 2074027111 | 3800 | 3800 | 3800 | 3800 | 507 |
| 315 | 20250328 | 132100 | 2072100511 | 3800 | 3800 | 3800 | 3800 | 270 |
| 316 | 20250328 | 132000 | 2071074511 | 3805 | 3800 | 3805 | 3800 | 238 |
| 317 | 20250328 | 131900 | 2070169081 | 3800 | 3800 | 3800 | 3800 | 905 |
| 318 | 20250328 | 131800 | 2066730081 | 3800 | 3805 | 3805 | 3800 | 2908 |
| 319 | 20250328 | 131700 | 2055677181 | 3800 | 3810 | 3810 | 3800 | 7126 |
| 320 | 20250328 | 131600 | 2028576936 | 3825 | 3825 | 3825 | 3825 | 0 |
| 321 | 20250328 | 131500 | 2028576936 | 3825 | 3815 | 3825 | 3810 | 551 |
| 322 | 20250328 | 131400 | 2026476686 | 3815 | 3815 | 3815 | 3815 | 0 |
| 323 | 20250328 | 131300 | 2026476686 | 3815 | 3835 | 3835 | 3815 | 303 |
| 324 | 20250328 | 131200 | 2025320721 | 3835 | 3825 | 3835 | 3825 | 6 |
| 325 | 20250328 | 131100 | 2025297751 | 3830 | 3825 | 3830 | 3825 | 241 |
| 326 | 20250328 | 131000 | 2024375196 | 3825 | 3825 | 3870 | 3805 | 1315 |
| 327 | 20250328 | 130900 | 2019365431 | 3825 | 3825 | 3825 | 3825 | 8 |
| 328 | 20250328 | 130800 | 2019334831 | 3820 | 3820 | 3820 | 3820 | 15 |
| 329 | 20250328 | 130700 | 2019277531 | 3810 | 3805 | 3810 | 3805 | 1899 |
| 330 | 20250328 | 130600 | 2012048806 | 3810 | 3825 | 3825 | 3805 | 908 |
| 331 | 20250328 | 130500 | 2008592996 | 3810 | 3830 | 3830 | 3810 | 2617 |
| 332 | 20250328 | 130400 | 1998598186 | 3830 | 3845 | 3855 | 3830 | 681 |
| 333 | 20250328 | 130300 | 1995987686 | 3845 | 3845 | 3845 | 3845 | 5 |
| 334 | 20250328 | 130200 | 1995968461 | 3845 | 3845 | 3845 | 3845 | 0 |
| 335 | 20250328 | 130100 | 1995968461 | 3845 | 3845 | 3845 | 3845 | 1 |
| 336 | 20250328 | 130000 | 1995964616 | 3825 | 3830 | 3830 | 3825 | 1890 |
| 337 | 20250328 | 125900 | 1988729076 | 3830 | 3835 | 3835 | 3830 | 1776 |
| 338 | 20250328 | 125800 | 1981924371 | 3835 | 3835 | 3835 | 3835 | 160 |
| 339 | 20250328 | 125700 | 1981310771 | 3835 | 3840 | 3840 | 3835 | 167 |
| 340 | 20250328 | 125600 | 1980670271 | 3840 | 3840 | 3840 | 3840 | 50 |
| 341 | 20250328 | 125500 | 1980478271 | 3845 | 3845 | 3845 | 3845 | 14 |
| 342 | 20250328 | 125400 | 1980424441 | 3845 | 3860 | 3860 | 3845 | 781 |
| 343 | 20250328 | 125300 | 1977417376 | 3860 | 3870 | 3885 | 3860 | 203 |
| 344 | 20250328 | 125200 | 1976629721 | 3865 | 3865 | 3865 | 3865 | 0 |
| 345 | 20250328 | 125100 | 1976629721 | 3865 | 3865 | 3865 | 3865 | 1563 |
| 346 | 20250328 | 125000 | 1970588726 | 3865 | 3845 | 3865 | 3845 | 12 |
| 347 | 20250328 | 124900 | 1970542546 | 3870 | 3870 | 3870 | 3870 | 0 |
| 348 | 20250328 | 124800 | 1970542546 | 3870 | 3830 | 3885 | 3825 | 1835 |
| 349 | 20250328 | 124700 | 1963484351 | 3845 | 3840 | 3845 | 3830 | 1703 |
| 350 | 20250328 | 124600 | 1956953351 | 3845 | 3850 | 3850 | 3845 | 593 |
| 351 | 20250328 | 124500 | 1954673256 | 3845 | 3860 | 3860 | 3845 | 440 |
| 352 | 20250328 | 124400 | 1952978251 | 3860 | 3860 | 3860 | 3860 | 1416 |
| 353 | 20250328 | 124300 | 1947512491 | 3885 | 3885 | 3885 | 3885 | 0 |
| 354 | 20250328 | 124200 | 1947512491 | 3885 | 3885 | 3885 | 3865 | 69 |
| 355 | 20250328 | 124100 | 1947245571 | 3870 | 3870 | 3870 | 3870 | 0 |
| 356 | 20250328 | 124000 | 1947245571 | 3870 | 3890 | 3890 | 3870 | 4143 |
| 357 | 20250328 | 123900 | 1931210901 | 3890 | 3890 | 3890 | 3890 | 188 |
| 358 | 20250328 | 123800 | 1930479581 | 3870 | 3890 | 3890 | 3870 | 774 |
| 359 | 20250328 | 123700 | 1927468741 | 3890 | 3880 | 3890 | 3870 | 254 |
| 360 | 20250328 | 123600 | 1926485056 | 3870 | 3875 | 3875 | 3870 | 670 |
| 361 | 20250328 | 123500 | 1923891621 | 3870 | 3900 | 3900 | 3870 | 630 |
| 362 | 20250328 | 123400 | 1921450291 | 3900 | 3865 | 3900 | 3865 | 1400 |
| 363 | 20250328 | 123300 | 1916009591 | 3870 | 3885 | 3885 | 3870 | 35 |
| 364 | 20250328 | 123200 | 1915873671 | 3885 | 3865 | 3885 | 3865 | 943 |
| 365 | 20250328 | 123100 | 1912227071 | 3865 | 3865 | 3865 | 3850 | 6 |
| 366 | 20250328 | 123000 | 1912203911 | 3845 | 3845 | 3850 | 3845 | 299 |
| 367 | 20250328 | 122900 | 1911054146 | 3845 | 3870 | 3870 | 3845 | 5449 |
| 368 | 20250328 | 122800 | 1890024571 | 3875 | 3880 | 3880 | 3870 | 2242 |
| 369 | 20250328 | 122700 | 1881331786 | 3885 | 3895 | 3900 | 3885 | 1553 |
| 370 | 20250328 | 122600 | 1875295431 | 3900 | 3900 | 3900 | 3900 | 11 |
| 371 | 20250328 | 122500 | 1875252531 | 3905 | 3905 | 3905 | 3905 | 306 |
| 372 | 20250328 | 122400 | 1874057601 | 3885 | 3910 | 3910 | 3880 | 432 |
| 373 | 20250328 | 122300 | 1872374216 | 3880 | 3900 | 3900 | 3880 | 481 |
| 374 | 20250328 | 122200 | 1870498336 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20250328 | 122100 | 1870498336 | 3900 | 3900 | 3900 | 3890 | 193 |
| 376 | 20250328 | 122000 | 1869745936 | 3880 | 3870 | 3900 | 3865 | 11056 |
| 377 | 20250328 | 121900 | 1826977346 | 3890 | 3875 | 3890 | 3870 | 1834 |
| 378 | 20250328 | 121800 | 1819873271 | 3875 | 3890 | 3890 | 3875 | 2594 |
| 379 | 20250328 | 121700 | 1809792996 | 3900 | 3915 | 3915 | 3900 | 3149 |
| 380 | 20250328 | 121600 | 1797495226 | 3920 | 3915 | 3920 | 3915 | 971 |
| 381 | 20250328 | 121500 | 1793692426 | 3920 | 3915 | 3920 | 3910 | 1112 |
| 382 | 20250328 | 121400 | 1789339244 | 3915 | 3920 | 3922 | 3905 | 4500 |
| 383 | 20250328 | 121300 | 1771720725 | 3920 | 3900 | 3925 | 3900 | 5150 |
| 384 | 20250328 | 121200 | 1751558645 | 3905 | 3895 | 3905 | 3890 | 2026 |
| 385 | 20250328 | 121100 | 1743663395 | 3890 | 3900 | 3900 | 3890 | 1101 |
| 386 | 20250328 | 121000 | 1739370495 | 3900 | 3900 | 3910 | 3895 | 617 |
| 387 | 20250328 | 120900 | 1736960005 | 3890 | 3915 | 3915 | 3890 | 370 |
| 388 | 20250328 | 120800 | 1735516675 | 3915 | 3910 | 3915 | 3895 | 615 |
| 389 | 20250328 | 120700 | 1733111470 | 3895 | 3915 | 3915 | 3890 | 688 |
| 390 | 20250328 | 120600 | 1730422635 | 3915 | 3890 | 3915 | 3885 | 4226 |
| 391 | 20250328 | 120500 | 1713961585 | 3885 | 3900 | 3900 | 3885 | 51 |
| 392 | 20250328 | 120400 | 1713763310 | 3880 | 3885 | 3885 | 3880 | 1162 |
| 393 | 20250328 | 120300 | 1709252180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 394 | 20250328 | 120200 | 1709252180 | 3900 | 3885 | 3900 | 3885 | 951 |
| 395 | 20250328 | 120100 | 1705554530 | 3900 | 3900 | 3905 | 3885 | 1341 |
| 396 | 20250328 | 120000 | 1700328010 | 3900 | 3880 | 3920 | 3880 | 3619 |
| 397 | 20250328 | 115900 | 1686208720 | 3870 | 3875 | 3885 | 3870 | 2788 |
| 398 | 20250328 | 115800 | 1675392295 | 3875 | 3880 | 3880 | 3865 | 335 |
| 399 | 20250328 | 115700 | 1674094230 | 3880 | 3870 | 3880 | 3870 | 634 |
| 400 | 20250328 | 115600 | 1671640550 | 3865 | 3877 | 3877 | 3865 | 2349 |
| 401 | 20250328 | 115500 | 1662556541 | 3877 | 3870 | 3880 | 3870 | 271 |
| 402 | 20250328 | 115400 | 1661505110 | 3880 | 3880 | 3880 | 3880 | 191 |
| 403 | 20250328 | 115300 | 1660764030 | 3870 | 3880 | 3880 | 3870 | 554 |
| 404 | 20250328 | 115200 | 1658615510 | 3890 | 3880 | 3890 | 3880 | 980 |
| 405 | 20250328 | 115100 | 1654809750 | 3880 | 3865 | 3880 | 3865 | 2307 |
| 406 | 20250328 | 115000 | 1645879265 | 3865 | 3865 | 3870 | 3845 | 2549 |
| 407 | 20250328 | 114900 | 1636045460 | 3850 | 3870 | 3870 | 3840 | 8854 |
| 408 | 20250328 | 114800 | 1601907075 | 3870 | 3865 | 3885 | 3865 | 494 |
| 409 | 20250328 | 114700 | 1599994550 | 3885 | 3870 | 3885 | 3865 | 2874 |
| 410 | 20250328 | 114600 | 1588853145 | 3865 | 3895 | 3895 | 3865 | 924 |
| 411 | 20250328 | 114500 | 1585279885 | 3870 | 3905 | 3905 | 3870 | 1349 |
| 412 | 20250328 | 114400 | 1580051530 | 3900 | 3900 | 3900 | 3875 | 3116 |
| 413 | 20250328 | 114300 | 1567949560 | 3885 | 3885 | 3910 | 3875 | 1215 |
| 414 | 20250328 | 114200 | 1563235255 | 3915 | 3895 | 3915 | 3885 | 6434 |
| 415 | 20250328 | 114100 | 1538081025 | 3895 | 3880 | 3900 | 3880 | 2367 |
| 416 | 20250328 | 114000 | 1528876480 | 3880 | 3910 | 3910 | 3875 | 5679 |
| 417 | 20250328 | 113900 | 1506797625 | 3910 | 3895 | 3970 | 3885 | 7249 |
| 418 | 20250328 | 113800 | 1478370095 | 3895 | 3875 | 3895 | 3870 | 1191 |
| 419 | 20250328 | 113700 | 1473744965 | 3875 | 3865 | 3880 | 3860 | 7224 |
| 420 | 20250328 | 113600 | 1445803225 | 3870 | 3890 | 3900 | 3860 | 11925 |
| 421 | 20250328 | 113500 | 1399572130 | 3890 | 3925 | 3945 | 3880 | 18529 |
| 422 | 20250328 | 113400 | 1327208245 | 3945 | 3970 | 3995 | 3920 | 31040 |
| 423 | 20250328 | 113300 | 1204058805 | 3975 | 3875 | 3995 | 3875 | 71214 |
| 424 | 20250328 | 113200 | 922319765 | 3875 | 3930 | 3945 | 3875 | 20290 |
| 425 | 20250328 | 113100 | 842908215 | 3930 | 3935 | 3950 | 3890 | 11246 |
| 426 | 20250328 | 113000 | 798676645 | 3915 | 3840 | 3950 | 3835 | 28566 |
| 427 | 20250328 | 112900 | 687422855 | 3835 | 3845 | 3845 | 3835 | 2647 |
| 428 | 20250328 | 112800 | 677265870 | 3855 | 3845 | 3860 | 3830 | 1586 |
| 429 | 20250328 | 112700 | 671176615 | 3845 | 3850 | 3870 | 3830 | 5130 |
| 430 | 20250328 | 112600 | 651393360 | 3850 | 3840 | 3870 | 3820 | 10213 |
| 431 | 20250328 | 112500 | 612140625 | 3840 | 3815 | 3850 | 3810 | 3483 |
| 432 | 20250328 | 112400 | 598790590 | 3795 | 3795 | 3815 | 3785 | 5773 |
| 433 | 20250328 | 112300 | 576834580 | 3795 | 3815 | 3815 | 3795 | 2 |
| 434 | 20250328 | 112200 | 576826970 | 3815 | 3815 | 3815 | 3815 | 3 |
| 435 | 20250328 | 112100 | 576815525 | 3805 | 3805 | 3805 | 3805 | 200 |
| 436 | 20250328 | 112000 | 576054525 | 3805 | 3805 | 3805 | 3805 | 0 |
| 437 | 20250328 | 111900 | 576054525 | 3805 | 3805 | 3805 | 3790 | 145 |
| 438 | 20250328 | 111800 | 575502815 | 3805 | 3805 | 3805 | 3805 | 500 |
| 439 | 20250328 | 111700 | 573600315 | 3805 | 3795 | 3805 | 3785 | 504 |
| 440 | 20250328 | 111600 | 571688610 | 3805 | 3805 | 3805 | 3800 | 5 |
| 441 | 20250328 | 111500 | 571669590 | 3800 | 3805 | 3805 | 3800 | 126 |
| 442 | 20250328 | 111400 | 571190660 | 3790 | 3790 | 3790 | 3790 | 5 |
| 443 | 20250328 | 111300 | 571171710 | 3790 | 3790 | 3790 | 3790 | 1070 |
| 444 | 20250328 | 111200 | 567116410 | 3795 | 3800 | 3805 | 3795 | 2904 |
| 445 | 20250328 | 111100 | 556088390 | 3815 | 3815 | 3815 | 3815 | 0 |
| 446 | 20250328 | 111000 | 556088390 | 3815 | 3800 | 3815 | 3800 | 6 |
| 447 | 20250328 | 110900 | 556065575 | 3805 | 3805 | 3805 | 3805 | 0 |
| 448 | 20250328 | 110800 | 556065575 | 3805 | 3805 | 3805 | 3805 | 94 |
| 449 | 20250328 | 110700 | 555707905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 450 | 20250328 | 110600 | 555707905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 451 | 20250328 | 110500 | 555707905 | 3805 | 3820 | 3820 | 3805 | 2543 |
| 452 | 20250328 | 110400 | 546021020 | 3815 | 3815 | 3825 | 3815 | 272 |
| 453 | 20250328 | 110300 | 544982330 | 3825 | 3820 | 3825 | 3815 | 421 |
| 454 | 20250328 | 110200 | 543376155 | 3825 | 3825 | 3825 | 3825 | 0 |
| 455 | 20250328 | 110100 | 543376155 | 3825 | 3825 | 3825 | 3825 | 0 |
| 456 | 20250328 | 110000 | 543376155 | 3825 | 3825 | 3825 | 3825 | 11 |
| 457 | 20250328 | 105900 | 543334080 | 3810 | 3810 | 3810 | 3810 | 0 |
| 458 | 20250328 | 105800 | 543334080 | 3810 | 3810 | 3810 | 3810 | 10 |
| 459 | 20250328 | 105700 | 543295980 | 3810 | 3810 | 3810 | 3810 | 0 |
| 460 | 20250328 | 105600 | 543295980 | 3810 | 3810 | 3810 | 3810 | 1 |
| 461 | 20250328 | 105500 | 543292170 | 3810 | 3830 | 3835 | 3810 | 1984 |
| 462 | 20250328 | 105400 | 535732860 | 3830 | 3830 | 3830 | 3830 | 497 |
| 463 | 20250328 | 105300 | 533829350 | 3830 | 3830 | 3830 | 3830 | 83 |
| 464 | 20250328 | 105200 | 533511460 | 3830 | 3815 | 3830 | 3810 | 770 |
| 465 | 20250328 | 105100 | 530574685 | 3835 | 3835 | 3835 | 3835 | 11 |
| 466 | 20250328 | 105000 | 530532500 | 3830 | 3835 | 3835 | 3810 | 1010 |
| 467 | 20250328 | 104900 | 526678945 | 3830 | 3830 | 3830 | 3830 | 264 |
| 468 | 20250328 | 104800 | 525667825 | 3810 | 3825 | 3830 | 3810 | 2509 |
| 469 | 20250328 | 104700 | 516068005 | 3820 | 3820 | 3820 | 3820 | 548 |
| 470 | 20250328 | 104600 | 513974645 | 3810 | 3810 | 3810 | 3810 | 155 |
| 471 | 20250328 | 104500 | 513384095 | 3790 | 3790 | 3790 | 3790 | 0 |
| 472 | 20250328 | 104400 | 513384095 | 3790 | 3790 | 3790 | 3790 | 2000 |
| 473 | 20250328 | 104300 | 505804095 | 3790 | 3795 | 3795 | 3790 | 100 |
| 474 | 20250328 | 104200 | 505424685 | 3800 | 3820 | 3820 | 3800 | 603 |
| 475 | 20250328 | 104100 | 503132425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 476 | 20250328 | 104000 | 503132425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20250328 | 103900 | 503132425 | 3820 | 3820 | 3820 | 3820 | 42 |
| 478 | 20250328 | 103800 | 502971985 | 3805 | 3815 | 3815 | 3805 | 361 |
| 479 | 20250328 | 103700 | 501596290 | 3820 | 3820 | 3820 | 3820 | 1 |
| 480 | 20250328 | 103600 | 501592470 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20250328 | 103500 | 501592470 | 3820 | 3815 | 3820 | 3815 | 325 |
| 482 | 20250328 | 103400 | 500352590 | 3790 | 3815 | 3815 | 3790 | 618 |
| 483 | 20250328 | 103300 | 498002810 | 3830 | 3830 | 3830 | 3830 | 74 |
| 484 | 20250328 | 103200 | 497719390 | 3830 | 3830 | 3830 | 3830 | 0 |
| 485 | 20250328 | 103100 | 497719390 | 3830 | 3815 | 3830 | 3815 | 432 |
| 486 | 20250328 | 103000 | 496066165 | 3820 | 3807 | 3820 | 3800 | 1268 |
| 487 | 20250328 | 102900 | 491231790 | 3805 | 3815 | 3815 | 3805 | 103 |
| 488 | 20250328 | 102800 | 490839855 | 3805 | 3820 | 3820 | 3805 | 382 |
| 489 | 20250328 | 102700 | 489380725 | 3820 | 3800 | 3825 | 3800 | 464 |
| 490 | 20250328 | 102600 | 487608245 | 3820 | 3820 | 3820 | 3820 | 62 |
| 491 | 20250328 | 102500 | 487371405 | 3820 | 3820 | 3820 | 3820 | 33 |
| 492 | 20250328 | 102400 | 487245345 | 3825 | 3815 | 3825 | 3800 | 1069 |
| 493 | 20250328 | 102300 | 483164050 | 3790 | 3830 | 3840 | 3780 | 10488 |
| 494 | 20250328 | 102200 | 443332560 | 3830 | 3840 | 3840 | 3830 | 901 |
| 495 | 20250328 | 102100 | 439876530 | 3840 | 3855 | 3855 | 3840 | 32 |
| 496 | 20250328 | 102000 | 439753195 | 3840 | 3840 | 3845 | 3840 | 797 |
| 497 | 20250328 | 101900 | 436691615 | 3840 | 3865 | 3865 | 3840 | 1132 |
| 498 | 20250328 | 101800 | 432336285 | 3870 | 3875 | 3890 | 3865 | 3192 |
| 499 | 20250328 | 101700 | 419945780 | 3875 | 3865 | 3875 | 3865 | 658 |
| 500 | 20250328 | 101600 | 417398030 | 3875 | 3847 | 3875 | 3840 | 1588 |
| 501 | 20250328 | 101500 | 411270295 | 3840 | 3855 | 3860 | 3840 | 4524 |
| 502 | 20250328 | 101400 | 393871105 | 3855 | 3835 | 3855 | 3835 | 3466 |
| 503 | 20250328 | 101300 | 380552620 | 3840 | 3840 | 3850 | 3835 | 3166 |
| 504 | 20250328 | 101200 | 368396820 | 3840 | 3825 | 3845 | 3825 | 5781 |
| 505 | 20250328 | 101100 | 346230730 | 3825 | 3805 | 3835 | 3805 | 7806 |
| 506 | 20250328 | 101000 | 316370040 | 3805 | 3795 | 3805 | 3795 | 4157 |
| 507 | 20250328 | 100900 | 300575745 | 3790 | 3775 | 3795 | 3775 | 5166 |
| 508 | 20250328 | 100800 | 280989460 | 3775 | 3775 | 3775 | 3775 | 864 |
| 509 | 20250328 | 100700 | 277727860 | 3775 | 3775 | 3775 | 3775 | 136 |
| 510 | 20250328 | 100600 | 277214460 | 3780 | 3775 | 3780 | 3755 | 3826 |
| 511 | 20250328 | 100500 | 262825685 | 3760 | 3785 | 3785 | 3755 | 3321 |
| 512 | 20250328 | 100400 | 250337275 | 3785 | 3790 | 3790 | 3785 | 1800 |
| 513 | 20250328 | 100300 | 243521645 | 3790 | 3790 | 3795 | 3780 | 2056 |
| 514 | 20250328 | 100200 | 235727560 | 3790 | 3735 | 3795 | 3735 | 14986 |
| 515 | 20250328 | 100100 | 179231500 | 3735 | 3740 | 3740 | 3735 | 147 |
| 516 | 20250328 | 100000 | 178682185 | 3740 | 3715 | 3740 | 3715 | 2857 |
| 517 | 20250328 | 095900 | 168021475 | 3710 | 3705 | 3710 | 3705 | 730 |
| 518 | 20250328 | 095800 | 165315375 | 3700 | 3705 | 3705 | 3700 | 1511 |
| 519 | 20250328 | 095700 | 159724620 | 3705 | 3705 | 3705 | 3705 | 678 |
| 520 | 20250328 | 095600 | 157212630 | 3710 | 3705 | 3710 | 3705 | 4 |
| 521 | 20250328 | 095500 | 157197800 | 3705 | 3715 | 3715 | 3705 | 1014 |
| 522 | 20250328 | 095400 | 153437355 | 3715 | 3715 | 3715 | 3710 | 608 |
| 523 | 20250328 | 095300 | 151179820 | 3725 | 3715 | 3725 | 3715 | 2339 |
| 524 | 20250328 | 095200 | 142468450 | 3715 | 3725 | 3725 | 3715 | 203 |
| 525 | 20250328 | 095100 | 141713775 | 3730 | 3725 | 3730 | 3725 | 1591 |
| 526 | 20250328 | 095000 | 135783915 | 3730 | 3725 | 3735 | 3725 | 109 |
| 527 | 20250328 | 094900 | 135377285 | 3735 | 3730 | 3735 | 3725 | 1575 |
| 528 | 20250328 | 094800 | 129499015 | 3730 | 3720 | 3730 | 3720 | 1278 |
| 529 | 20250328 | 094700 | 124739525 | 3720 | 3705 | 3720 | 3705 | 1150 |
| 530 | 20250328 | 094600 | 120472125 | 3710 | 3710 | 3710 | 3705 | 423 |
| 531 | 20250328 | 094500 | 118904895 | 3710 | 3705 | 3710 | 3705 | 1269 |
| 532 | 20250328 | 094400 | 114198250 | 3705 | 3695 | 3705 | 3695 | 1951 |
| 533 | 20250328 | 094300 | 106979295 | 3705 | 3705 | 3705 | 3695 | 863 |
| 534 | 20250328 | 094200 | 103786600 | 3705 | 3705 | 3705 | 3705 | 53 |
| 535 | 20250328 | 094100 | 103590235 | 3705 | 3700 | 3705 | 3700 | 6 |
| 536 | 20250328 | 094000 | 103568025 | 3700 | 3695 | 3700 | 3695 | 2770 |
| 537 | 20250328 | 093900 | 93332820 | 3700 | 3710 | 3710 | 3700 | 213 |
| 538 | 20250328 | 093800 | 92544670 | 3710 | 3710 | 3710 | 3710 | 5 |
| 539 | 20250328 | 093700 | 92526120 | 3710 | 3710 | 3710 | 3710 | 0 |
| 540 | 20250328 | 093600 | 92526120 | 3710 | 3710 | 3710 | 3710 | 1 |
| 541 | 20250328 | 093500 | 92522410 | 3710 | 3695 | 3710 | 3690 | 2246 |
| 542 | 20250328 | 093400 | 84226950 | 3695 | 3695 | 3695 | 3695 | 901 |
| 543 | 20250328 | 093300 | 80897755 | 3695 | 3700 | 3705 | 3695 | 547 |
| 544 | 20250328 | 093200 | 78876325 | 3700 | 3700 | 3700 | 3700 | 999 |
| 545 | 20250328 | 093100 | 75180025 | 3700 | 3695 | 3700 | 3695 | 63 |
| 546 | 20250328 | 093000 | 74947235 | 3695 | 3705 | 3705 | 3695 | 1561 |
| 547 | 20250328 | 092900 | 69176590 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 548 | 20250328 | 092800 | 65476590 | 3700 | 3720 | 3720 | 3695 | 4292 |
| 549 | 20250328 | 092700 | 49601050 | 3700 | 3710 | 3710 | 3700 | 3578 |
| 550 | 20250328 | 092600 | 36351610 | 3720 | 3720 | 3720 | 3715 | 63 |
| 551 | 20250328 | 092500 | 36117265 | 3720 | 3715 | 3720 | 3715 | 68 |
| 552 | 20250328 | 092400 | 35864450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 553 | 20250328 | 092300 | 35864450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 554 | 20250328 | 092200 | 35864450 | 3715 | 3715 | 3715 | 3715 | 91 |
| 555 | 20250328 | 092100 | 35526385 | 3715 | 3715 | 3715 | 3715 | 329 |
| 556 | 20250328 | 092000 | 34304150 | 3720 | 3705 | 3720 | 3705 | 1116 |
| 557 | 20250328 | 091900 | 30169355 | 3705 | 3710 | 3710 | 3705 | 1526 |
| 558 | 20250328 | 091800 | 24513170 | 3715 | 3750 | 3750 | 3715 | 461 |
| 559 | 20250328 | 091700 | 22799855 | 3730 | 3720 | 3730 | 3720 | 271 |
| 560 | 20250328 | 091600 | 21791075 | 3725 | 3720 | 3725 | 3720 | 61 |
| 561 | 20250328 | 091500 | 21563855 | 3720 | 3725 | 3725 | 3720 | 320 |
| 562 | 20250328 | 091400 | 20372105 | 3715 | 3720 | 3720 | 3715 | 15 |
| 563 | 20250328 | 091300 | 20316330 | 3720 | 3720 | 3720 | 3720 | 0 |
| 564 | 20250328 | 091200 | 20316330 | 3720 | 3710 | 3720 | 3710 | 330 |
| 565 | 20250328 | 091100 | 19091730 | 3710 | 3715 | 3715 | 3710 | 5 |
| 566 | 20250328 | 091000 | 19073175 | 3730 | 3710 | 3730 | 3710 | 120 |
| 567 | 20250328 | 090900 | 18627955 | 3710 | 3710 | 3730 | 3710 | 223 |
| 568 | 20250328 | 090800 | 17800585 | 3710 | 3715 | 3730 | 3710 | 839 |
| 569 | 20250328 | 090700 | 14686985 | 3730 | 3715 | 3730 | 3710 | 1057 |
| 570 | 20250328 | 090600 | 10759780 | 3715 | 3735 | 3735 | 3715 | 1825 |
| 571 | 20250328 | 090500 | 3956135 | 3760 | 3730 | 3760 | 3730 | 19 |
| 572 | 20250328 | 090400 | 3884725 | 3730 | 3760 | 3760 | 3730 | 45 |
| 573 | 20250328 | 090300 | 3716645 | 3730 | 3745 | 3760 | 3730 | 162 |
| 574 | 20250328 | 090200 | 3111490 | 3750 | 3775 | 3775 | 3740 | 36 |
| 575 | 20250328 | 090100 | 2976590 | 3745 | 3775 | 3775 | 3745 | 746 |
| 576 | 20250328 | 090000 | 181315 | 3755 | 3780 | 3780 | 3755 | 48 |