29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 3 | 20250326 | 185400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20250326 | 185300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20250326 | 185200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20250326 | 185100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20250326 | 185000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20250326 | 184900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20250326 | 184800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20250326 | 184700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20250326 | 184600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20250326 | 184500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20250326 | 184400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20250326 | 184300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20250326 | 184200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20250326 | 184100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20250326 | 184000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20250326 | 183900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20250326 | 183800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20250326 | 183700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20250326 | 183600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20250326 | 183500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20250326 | 183400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20250326 | 183300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20250326 | 183200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20250326 | 183100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20250326 | 183000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20250326 | 182900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20250326 | 182800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20250326 | 182700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20250326 | 182600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20250326 | 182500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 33 | 20250326 | 182400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20250326 | 182300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20250326 | 182200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20250326 | 182100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20250326 | 182000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20250326 | 181900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20250326 | 181800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20250326 | 181700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20250326 | 181600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20250326 | 181500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20250326 | 181400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20250326 | 181300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20250326 | 181200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20250326 | 181100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20250326 | 181000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20250326 | 180900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20250326 | 180800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20250326 | 180700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20250326 | 180600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20250326 | 180500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20250326 | 180400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20250326 | 180300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20250326 | 180200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20250326 | 180100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20250326 | 180000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20250326 | 175900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20250326 | 175800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20250326 | 175700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20250326 | 175600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20250326 | 175500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 63 | 20250326 | 175400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20250326 | 175300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20250326 | 175200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20250326 | 175100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20250326 | 175000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20250326 | 174900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20250326 | 174800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20250326 | 174700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20250326 | 174600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20250326 | 174500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20250326 | 174400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20250326 | 174300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20250326 | 174200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20250326 | 174100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20250326 | 174000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20250326 | 173900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20250326 | 173800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20250326 | 173700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20250326 | 173600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20250326 | 173500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20250326 | 173400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20250326 | 173300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20250326 | 173200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20250326 | 173100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20250326 | 173000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20250326 | 172900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20250326 | 172800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20250326 | 172700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20250326 | 172600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20250326 | 172500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 93 | 20250326 | 172400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20250326 | 172300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20250326 | 172200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20250326 | 172100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20250326 | 172000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20250326 | 171900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20250326 | 171800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20250326 | 171700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20250326 | 171600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20250326 | 171500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20250326 | 171400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20250326 | 171300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20250326 | 171200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20250326 | 171100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20250326 | 171000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20250326 | 170900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20250326 | 170800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20250326 | 170700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20250326 | 170600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20250326 | 170500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20250326 | 170400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20250326 | 170300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20250326 | 170200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20250326 | 170100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20250326 | 170000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20250326 | 165900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20250326 | 165800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20250326 | 165700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20250326 | 165600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20250326 | 165500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 123 | 20250326 | 165400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20250326 | 165300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20250326 | 165200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20250326 | 165100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20250326 | 165000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20250326 | 164900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20250326 | 164800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20250326 | 164700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20250326 | 164600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20250326 | 164500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20250326 | 164400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20250326 | 164300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20250326 | 164200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20250326 | 164100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20250326 | 164000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20250326 | 163900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20250326 | 163800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20250326 | 163700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20250326 | 163600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20250326 | 163500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20250326 | 163400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20250326 | 163300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20250326 | 163200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20250326 | 163100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20250326 | 163000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20250326 | 162900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20250326 | 162800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20250326 | 162700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20250326 | 162600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20250326 | 162500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 153 | 20250326 | 162400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20250326 | 162300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20250326 | 162200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20250326 | 162100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20250326 | 162000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20250326 | 161900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20250326 | 161800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20250326 | 161700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20250326 | 161600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20250326 | 161500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20250326 | 161400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20250326 | 161300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20250326 | 161200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20250326 | 161100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20250326 | 161000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20250326 | 160900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20250326 | 160800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20250326 | 160700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20250326 | 160600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20250326 | 160500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20250326 | 160400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20250326 | 160300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20250326 | 160200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20250326 | 160100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20250326 | 160000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20250326 | 155900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20250326 | 155800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20250326 | 155700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20250326 | 155600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20250326 | 155500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 183 | 20250326 | 155400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20250326 | 155300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20250326 | 155200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20250326 | 155100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20250326 | 155000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20250326 | 154900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20250326 | 154800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20250326 | 154700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20250326 | 154600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20250326 | 154500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20250326 | 154400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20250326 | 154300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20250326 | 154200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20250326 | 154100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20250326 | 154000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20250326 | 153900 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20250326 | 153800 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20250326 | 153700 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20250326 | 153600 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20250326 | 153500 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20250326 | 153400 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20250326 | 153300 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20250326 | 153200 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20250326 | 153100 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20250326 | 153000 | 1085737489 | 3545 | 3545 | 3545 | 3545 | 8337 |
| 208 | 20250326 | 152900 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20250326 | 152800 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20250326 | 152700 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20250326 | 152600 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20250326 | 152500 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 213 | 20250326 | 152400 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20250326 | 152300 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20250326 | 152200 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20250326 | 152100 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20250326 | 152000 | 1056182824 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20250326 | 151900 | 1056182824 | 3550 | 3550 | 3555 | 3545 | 3436 |
| 219 | 20250326 | 151800 | 1043984814 | 3545 | 3540 | 3550 | 3540 | 491 |
| 220 | 20250326 | 151700 | 1042245214 | 3540 | 3545 | 3545 | 3540 | 1912 |
| 221 | 20250326 | 151600 | 1035467359 | 3550 | 3545 | 3550 | 3545 | 1112 |
| 222 | 20250326 | 151500 | 1031525309 | 3540 | 3540 | 3550 | 3540 | 863 |
| 223 | 20250326 | 151400 | 1028469859 | 3540 | 3555 | 3555 | 3540 | 888 |
| 224 | 20250326 | 151300 | 1025326309 | 3540 | 3555 | 3555 | 3540 | 3162 |
| 225 | 20250326 | 151200 | 1014122089 | 3555 | 3550 | 3555 | 3550 | 853 |
| 226 | 20250326 | 151100 | 1011092679 | 3545 | 3550 | 3555 | 3545 | 750 |
| 227 | 20250326 | 151000 | 1008429929 | 3555 | 3550 | 3555 | 3550 | 3548 |
| 228 | 20250326 | 150900 | 995833754 | 3555 | 3555 | 3555 | 3555 | 100 |
| 229 | 20250326 | 150800 | 995478254 | 3555 | 3555 | 3555 | 3555 | 439 |
| 230 | 20250326 | 150700 | 993917609 | 3555 | 3552 | 3555 | 3552 | 250 |
| 231 | 20250326 | 150600 | 993028973 | 3555 | 3555 | 3555 | 3555 | 2 |
| 232 | 20250326 | 150500 | 993021863 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20250326 | 150400 | 993021863 | 3550 | 3545 | 3555 | 3545 | 1646 |
| 234 | 20250326 | 150300 | 987186558 | 3545 | 3555 | 3555 | 3545 | 70 |
| 235 | 20250326 | 150200 | 986937933 | 3545 | 3545 | 3550 | 3545 | 600 |
| 236 | 20250326 | 150100 | 984810853 | 3550 | 3555 | 3555 | 3550 | 2124 |
| 237 | 20250326 | 150000 | 977269953 | 3560 | 3560 | 3560 | 3550 | 610 |
| 238 | 20250326 | 145900 | 975102353 | 3550 | 3560 | 3560 | 3550 | 35 |
| 239 | 20250326 | 145800 | 974977953 | 3560 | 3555 | 3560 | 3550 | 1811 |
| 240 | 20250326 | 145700 | 968547158 | 3555 | 3555 | 3560 | 3555 | 1030 |
| 241 | 20250326 | 145600 | 964884243 | 3555 | 3555 | 3560 | 3555 | 81 |
| 242 | 20250326 | 145500 | 964596278 | 3560 | 3555 | 3560 | 3555 | 260 |
| 243 | 20250326 | 145400 | 963670928 | 3560 | 3560 | 3560 | 3555 | 111 |
| 244 | 20250326 | 145300 | 963275818 | 3560 | 3560 | 3560 | 3560 | 0 |
| 245 | 20250326 | 145200 | 963275818 | 3560 | 3560 | 3560 | 3560 | 10 |
| 246 | 20250326 | 145100 | 963240218 | 3560 | 3560 | 3560 | 3560 | 2 |
| 247 | 20250326 | 145000 | 963233098 | 3550 | 3555 | 3560 | 3550 | 142 |
| 248 | 20250326 | 144900 | 962728088 | 3550 | 3552 | 3552 | 3550 | 116 |
| 249 | 20250326 | 144800 | 962316256 | 3550 | 3550 | 3555 | 3550 | 104 |
| 250 | 20250326 | 144700 | 961947041 | 3555 | 3555 | 3555 | 3555 | 0 |
| 251 | 20250326 | 144600 | 961947041 | 3555 | 3555 | 3555 | 3555 | 1 |
| 252 | 20250326 | 144500 | 961943486 | 3555 | 3550 | 3555 | 3550 | 326 |
| 253 | 20250326 | 144400 | 960786176 | 3550 | 3550 | 3550 | 3550 | 454 |
| 254 | 20250326 | 144300 | 959174476 | 3550 | 3550 | 3550 | 3550 | 100 |
| 255 | 20250326 | 144200 | 958819476 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20250326 | 144100 | 958819476 | 3550 | 3550 | 3550 | 3550 | 100 |
| 257 | 20250326 | 144000 | 958464476 | 3545 | 3550 | 3550 | 3545 | 1387 |
| 258 | 20250326 | 143900 | 953547551 | 3550 | 3550 | 3550 | 3550 | 11 |
| 259 | 20250326 | 143800 | 953508501 | 3550 | 3550 | 3550 | 3550 | 650 |
| 260 | 20250326 | 143700 | 951201001 | 3550 | 3550 | 3550 | 3550 | 596 |
| 261 | 20250326 | 143600 | 949085201 | 3550 | 3550 | 3550 | 3550 | 92 |
| 262 | 20250326 | 143500 | 948758601 | 3550 | 3555 | 3555 | 3550 | 72 |
| 263 | 20250326 | 143400 | 948502991 | 3550 | 3550 | 3550 | 3550 | 61 |
| 264 | 20250326 | 143300 | 948286441 | 3550 | 3550 | 3550 | 3550 | 0 |
| 265 | 20250326 | 143200 | 948286441 | 3550 | 3550 | 3550 | 3550 | 60 |
| 266 | 20250326 | 143100 | 948073441 | 3560 | 3560 | 3560 | 3560 | 0 |
| 267 | 20250326 | 143000 | 948073441 | 3560 | 3550 | 3560 | 3550 | 865 |
| 268 | 20250326 | 142900 | 945000691 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20250326 | 142800 | 945000691 | 3550 | 3560 | 3560 | 3550 | 525 |
| 270 | 20250326 | 142700 | 943133891 | 3550 | 3560 | 3560 | 3550 | 24 |
| 271 | 20250326 | 142600 | 943048681 | 3555 | 3555 | 3555 | 3555 | 0 |
| 272 | 20250326 | 142500 | 943048681 | 3555 | 3555 | 3555 | 3555 | 10 |
| 273 | 20250326 | 142400 | 943013131 | 3555 | 3560 | 3560 | 3555 | 3 |
| 274 | 20250326 | 142300 | 943002456 | 3550 | 3555 | 3555 | 3550 | 5716 |
| 275 | 20250326 | 142200 | 922710646 | 3560 | 3555 | 3560 | 3555 | 40 |
| 276 | 20250326 | 142100 | 922568301 | 3550 | 3550 | 3550 | 3550 | 20 |
| 277 | 20250326 | 142000 | 922497301 | 3550 | 3560 | 3560 | 3550 | 3836 |
| 278 | 20250326 | 141900 | 908864956 | 3555 | 3550 | 3560 | 3550 | 18 |
| 279 | 20250326 | 141800 | 908801031 | 3555 | 3555 | 3555 | 3555 | 222 |
| 280 | 20250326 | 141700 | 908011821 | 3555 | 3555 | 3555 | 3555 | 0 |
| 281 | 20250326 | 141600 | 908011821 | 3555 | 3555 | 3555 | 3555 | 1 |
| 282 | 20250326 | 141500 | 908008266 | 3560 | 3555 | 3560 | 3555 | 3 |
| 283 | 20250326 | 141400 | 907997591 | 3550 | 3555 | 3555 | 3550 | 317 |
| 284 | 20250326 | 141300 | 906872196 | 3560 | 3560 | 3560 | 3560 | 2 |
| 285 | 20250326 | 141200 | 906865076 | 3555 | 3560 | 3560 | 3555 | 206 |
| 286 | 20250326 | 141100 | 906132721 | 3560 | 3555 | 3560 | 3555 | 2156 |
| 287 | 20250326 | 141000 | 898468131 | 3555 | 3550 | 3555 | 3540 | 3344 |
| 288 | 20250326 | 140900 | 886595996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20250326 | 140800 | 886595996 | 3550 | 3540 | 3550 | 3540 | 1183 |
| 290 | 20250326 | 140700 | 882408156 | 3540 | 3540 | 3540 | 3540 | 1819 |
| 291 | 20250326 | 140600 | 875968896 | 3540 | 3540 | 3540 | 3540 | 5 |
| 292 | 20250326 | 140500 | 875951196 | 3545 | 3545 | 3545 | 3545 | 11 |
| 293 | 20250326 | 140400 | 875912201 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20250326 | 140300 | 875912201 | 3545 | 3545 | 3545 | 3545 | 87 |
| 295 | 20250326 | 140200 | 875603786 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20250326 | 140100 | 875603786 | 3550 | 3545 | 3550 | 3545 | 12 |
| 297 | 20250326 | 140000 | 875561191 | 3540 | 3530 | 3540 | 3530 | 90 |
| 298 | 20250326 | 135900 | 875243461 | 3550 | 3550 | 3550 | 3535 | 164 |
| 299 | 20250326 | 135800 | 874662761 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20250326 | 135700 | 874662761 | 3535 | 3550 | 3550 | 3535 | 25 |
| 301 | 20250326 | 135600 | 874574026 | 3550 | 3535 | 3550 | 3535 | 300 |
| 302 | 20250326 | 135500 | 873510676 | 3535 | 3535 | 3535 | 3530 | 3252 |
| 303 | 20250326 | 135400 | 862026681 | 3530 | 3545 | 3545 | 3530 | 3639 |
| 304 | 20250326 | 135300 | 849158116 | 3545 | 3545 | 3545 | 3545 | 0 |
| 305 | 20250326 | 135200 | 849158116 | 3545 | 3545 | 3545 | 3545 | 53 |
| 306 | 20250326 | 135100 | 848970231 | 3545 | 3550 | 3550 | 3545 | 146 |
| 307 | 20250326 | 135000 | 848451996 | 3550 | 3550 | 3550 | 3550 | 1057 |
| 308 | 20250326 | 134900 | 844699646 | 3550 | 3550 | 3550 | 3550 | 2 |
| 309 | 20250326 | 134800 | 844692546 | 3545 | 3540 | 3545 | 3540 | 1796 |
| 310 | 20250326 | 134700 | 838330256 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20250326 | 134600 | 838330256 | 3540 | 3540 | 3540 | 3540 | 106 |
| 312 | 20250326 | 134500 | 837955016 | 3540 | 3540 | 3540 | 3540 | 150 |
| 313 | 20250326 | 134400 | 837424016 | 3540 | 3540 | 3540 | 3540 | 552 |
| 314 | 20250326 | 134300 | 835469936 | 3540 | 3540 | 3540 | 3540 | 100 |
| 315 | 20250326 | 134200 | 835115936 | 3545 | 3545 | 3545 | 3545 | 2 |
| 316 | 20250326 | 134100 | 835108846 | 3540 | 3545 | 3545 | 3540 | 18 |
| 317 | 20250326 | 134000 | 835045091 | 3545 | 3545 | 3545 | 3545 | 5 |
| 318 | 20250326 | 133900 | 835027366 | 3545 | 3545 | 3545 | 3545 | 0 |
| 319 | 20250326 | 133800 | 835027366 | 3545 | 3545 | 3545 | 3545 | 238 |
| 320 | 20250326 | 133700 | 834183656 | 3550 | 3545 | 3550 | 3545 | 1000 |
| 321 | 20250326 | 133600 | 830637001 | 3545 | 3545 | 3545 | 3545 | 21 |
| 322 | 20250326 | 133500 | 830562556 | 3545 | 3545 | 3545 | 3545 | 0 |
| 323 | 20250326 | 133400 | 830562556 | 3545 | 3545 | 3545 | 3545 | 1 |
| 324 | 20250326 | 133300 | 830559011 | 3545 | 3545 | 3545 | 3545 | 0 |
| 325 | 20250326 | 133200 | 830559011 | 3545 | 3545 | 3545 | 3545 | 381 |
| 326 | 20250326 | 133100 | 829208366 | 3545 | 3550 | 3550 | 3545 | 406 |
| 327 | 20250326 | 133000 | 827769086 | 3545 | 3550 | 3550 | 3545 | 1213 |
| 328 | 20250326 | 132900 | 823467501 | 3550 | 3550 | 3550 | 3550 | 1021 |
| 329 | 20250326 | 132800 | 819842951 | 3550 | 3550 | 3550 | 3550 | 230 |
| 330 | 20250326 | 132700 | 819026451 | 3550 | 3550 | 3550 | 3550 | 125 |
| 331 | 20250326 | 132600 | 818582701 | 3550 | 3550 | 3550 | 3545 | 2004 |
| 332 | 20250326 | 132500 | 811478501 | 3545 | 3545 | 3545 | 3545 | 68 |
| 333 | 20250326 | 132400 | 811237441 | 3545 | 3545 | 3545 | 3545 | 101 |
| 334 | 20250326 | 132300 | 810879396 | 3545 | 3545 | 3545 | 3545 | 0 |
| 335 | 20250326 | 132200 | 810879396 | 3545 | 3545 | 3545 | 3545 | 2983 |
| 336 | 20250326 | 132100 | 800304661 | 3545 | 3545 | 3545 | 3545 | 0 |
| 337 | 20250326 | 132000 | 800304661 | 3545 | 3545 | 3545 | 3545 | 0 |
| 338 | 20250326 | 131900 | 800304661 | 3545 | 3545 | 3545 | 3545 | 2 |
| 339 | 20250326 | 131800 | 800297571 | 3545 | 3545 | 3545 | 3545 | 5 |
| 340 | 20250326 | 131700 | 800279846 | 3545 | 3540 | 3545 | 3540 | 3072 |
| 341 | 20250326 | 131600 | 789401791 | 3540 | 3540 | 3540 | 3540 | 49 |
| 342 | 20250326 | 131500 | 789228331 | 3540 | 3540 | 3540 | 3540 | 65 |
| 343 | 20250326 | 131400 | 788998231 | 3535 | 3535 | 3535 | 3535 | 95 |
| 344 | 20250326 | 131300 | 788662406 | 3535 | 3535 | 3535 | 3535 | 3 |
| 345 | 20250326 | 131200 | 788651801 | 3535 | 3535 | 3535 | 3535 | 236 |
| 346 | 20250326 | 131100 | 787817541 | 3535 | 3535 | 3535 | 3535 | 106 |
| 347 | 20250326 | 131000 | 787442831 | 3535 | 3540 | 3540 | 3535 | 286 |
| 348 | 20250326 | 130900 | 786430416 | 3540 | 3540 | 3540 | 3535 | 710 |
| 349 | 20250326 | 130800 | 783919766 | 3540 | 3540 | 3540 | 3540 | 56 |
| 350 | 20250326 | 130700 | 783721526 | 3540 | 3540 | 3540 | 3540 | 0 |
| 351 | 20250326 | 130600 | 783721526 | 3540 | 3540 | 3540 | 3540 | 2 |
| 352 | 20250326 | 130500 | 783714446 | 3535 | 3535 | 3535 | 3535 | 0 |
| 353 | 20250326 | 130400 | 783714446 | 3535 | 3535 | 3535 | 3535 | 0 |
| 354 | 20250326 | 130300 | 783714446 | 3535 | 3535 | 3535 | 3535 | 483 |
| 355 | 20250326 | 130200 | 782007041 | 3535 | 3535 | 3535 | 3535 | 5 |
| 356 | 20250326 | 130100 | 781989366 | 3535 | 3535 | 3535 | 3535 | 2 |
| 357 | 20250326 | 130000 | 781982296 | 3535 | 3535 | 3535 | 3535 | 0 |
| 358 | 20250326 | 125900 | 781982296 | 3535 | 3540 | 3540 | 3535 | 817 |
| 359 | 20250326 | 125800 | 779093701 | 3540 | 3540 | 3540 | 3540 | 293 |
| 360 | 20250326 | 125700 | 778056481 | 3540 | 3535 | 3540 | 3535 | 220 |
| 361 | 20250326 | 125600 | 777278551 | 3540 | 3535 | 3540 | 3535 | 111 |
| 362 | 20250326 | 125500 | 776886111 | 3540 | 3540 | 3540 | 3540 | 160 |
| 363 | 20250326 | 125400 | 776319711 | 3540 | 3540 | 3540 | 3540 | 28 |
| 364 | 20250326 | 125300 | 776220591 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20250326 | 125200 | 776220591 | 3540 | 3535 | 3540 | 3530 | 13 |
| 366 | 20250326 | 125100 | 776174631 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20250326 | 125000 | 776174631 | 3535 | 3535 | 3535 | 3535 | 200 |
| 368 | 20250326 | 124900 | 775467631 | 3540 | 3540 | 3540 | 3540 | 588 |
| 369 | 20250326 | 124800 | 773386111 | 3535 | 3535 | 3535 | 3535 | 597 |
| 370 | 20250326 | 124700 | 771275716 | 3535 | 3535 | 3535 | 3535 | 22 |
| 371 | 20250326 | 124600 | 771197946 | 3530 | 3530 | 3530 | 3530 | 0 |
| 372 | 20250326 | 124500 | 771197946 | 3530 | 3530 | 3530 | 3530 | 3 |
| 373 | 20250326 | 124400 | 771187356 | 3535 | 3535 | 3535 | 3535 | 1 |
| 374 | 20250326 | 124300 | 771183821 | 3535 | 3525 | 3535 | 3525 | 198 |
| 375 | 20250326 | 124200 | 770483901 | 3525 | 3535 | 3535 | 3525 | 377 |
| 376 | 20250326 | 124100 | 769152641 | 3540 | 3535 | 3540 | 3535 | 666 |
| 377 | 20250326 | 124000 | 766798121 | 3535 | 3535 | 3535 | 3535 | 402 |
| 378 | 20250326 | 123900 | 765377051 | 3535 | 3535 | 3535 | 3535 | 77 |
| 379 | 20250326 | 123800 | 765104856 | 3535 | 3535 | 3535 | 3535 | 6 |
| 380 | 20250326 | 123700 | 765083646 | 3535 | 3535 | 3535 | 3535 | 0 |
| 381 | 20250326 | 123600 | 765083646 | 3535 | 3530 | 3535 | 3525 | 472 |
| 382 | 20250326 | 123500 | 763417976 | 3535 | 3530 | 3535 | 3530 | 992 |
| 383 | 20250326 | 123400 | 759916206 | 3530 | 3530 | 3530 | 3530 | 2010 |
| 384 | 20250326 | 123300 | 752820906 | 3535 | 3535 | 3535 | 3535 | 17 |
| 385 | 20250326 | 123200 | 752760811 | 3535 | 3525 | 3535 | 3525 | 941 |
| 386 | 20250326 | 123100 | 749443766 | 3525 | 3525 | 3525 | 3525 | 0 |
| 387 | 20250326 | 123000 | 749443766 | 3525 | 3525 | 3525 | 3525 | 0 |
| 388 | 20250326 | 122900 | 749443766 | 3525 | 3530 | 3530 | 3525 | 9536 |
| 389 | 20250326 | 122800 | 715821216 | 3530 | 3530 | 3530 | 3530 | 120 |
| 390 | 20250326 | 122700 | 715397616 | 3530 | 3540 | 3540 | 3530 | 15 |
| 391 | 20250326 | 122600 | 715344596 | 3530 | 3530 | 3530 | 3530 | 20 |
| 392 | 20250326 | 122500 | 715273996 | 3540 | 3540 | 3540 | 3540 | 25 |
| 393 | 20250326 | 122400 | 715185496 | 3540 | 3540 | 3540 | 3540 | 0 |
| 394 | 20250326 | 122300 | 715185496 | 3540 | 3535 | 3540 | 3530 | 420 |
| 395 | 20250326 | 122200 | 713701841 | 3535 | 3535 | 3535 | 3535 | 29 |
| 396 | 20250326 | 122100 | 713599326 | 3530 | 3530 | 3530 | 3530 | 21 |
| 397 | 20250326 | 122000 | 713525196 | 3530 | 3540 | 3540 | 3530 | 441 |
| 398 | 20250326 | 121900 | 711967741 | 3540 | 3540 | 3540 | 3540 | 394 |
| 399 | 20250326 | 121800 | 710572981 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20250326 | 121700 | 710572981 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 401 | 20250326 | 121600 | 707032981 | 3540 | 3530 | 3540 | 3530 | 1003 |
| 402 | 20250326 | 121500 | 703492361 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20250326 | 121400 | 703492361 | 3540 | 3540 | 3540 | 3540 | 2766 |
| 404 | 20250326 | 121300 | 693700721 | 3540 | 3535 | 3540 | 3530 | 1729 |
| 405 | 20250326 | 121200 | 687593626 | 3540 | 3540 | 3540 | 3540 | 0 |
| 406 | 20250326 | 121100 | 687593626 | 3540 | 3540 | 3540 | 3540 | 91 |
| 407 | 20250326 | 121000 | 687271486 | 3540 | 3545 | 3545 | 3540 | 2 |
| 408 | 20250326 | 120900 | 687264401 | 3545 | 3545 | 3545 | 3545 | 240 |
| 409 | 20250326 | 120800 | 686413601 | 3545 | 3545 | 3545 | 3545 | 2 |
| 410 | 20250326 | 120700 | 686406511 | 3545 | 3545 | 3545 | 3545 | 2 |
| 411 | 20250326 | 120600 | 686399421 | 3530 | 3530 | 3530 | 3530 | 0 |
| 412 | 20250326 | 120500 | 686399421 | 3530 | 3535 | 3535 | 3530 | 579 |
| 413 | 20250326 | 120400 | 684355511 | 3540 | 3540 | 3540 | 3540 | 27 |
| 414 | 20250326 | 120300 | 684259931 | 3545 | 3545 | 3545 | 3545 | 0 |
| 415 | 20250326 | 120200 | 684259931 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20250326 | 120100 | 684259931 | 3545 | 3545 | 3545 | 3540 | 154 |
| 417 | 20250326 | 120000 | 683714016 | 3540 | 3540 | 3540 | 3540 | 200 |
| 418 | 20250326 | 115900 | 683006016 | 3540 | 3540 | 3540 | 3540 | 3 |
| 419 | 20250326 | 115800 | 682995396 | 3530 | 3540 | 3540 | 3530 | 1701 |
| 420 | 20250326 | 115700 | 676980221 | 3540 | 3540 | 3540 | 3540 | 137 |
| 421 | 20250326 | 115600 | 676495241 | 3550 | 3550 | 3550 | 3550 | 0 |
| 422 | 20250326 | 115500 | 676495241 | 3550 | 3550 | 3550 | 3550 | 0 |
| 423 | 20250326 | 115400 | 676495241 | 3550 | 3550 | 3550 | 3550 | 2 |
| 424 | 20250326 | 115300 | 676488141 | 3535 | 3545 | 3545 | 3535 | 19 |
| 425 | 20250326 | 115200 | 676420916 | 3550 | 3550 | 3550 | 3550 | 20 |
| 426 | 20250326 | 115100 | 676349916 | 3550 | 3550 | 3550 | 3550 | 1 |
| 427 | 20250326 | 115000 | 676346366 | 3535 | 3550 | 3550 | 3535 | 6 |
| 428 | 20250326 | 114900 | 676325141 | 3535 | 3535 | 3535 | 3535 | 1409 |
| 429 | 20250326 | 114800 | 671344326 | 3550 | 3540 | 3550 | 3540 | 200 |
| 430 | 20250326 | 114700 | 670635186 | 3535 | 3535 | 3535 | 3535 | 0 |
| 431 | 20250326 | 114600 | 670635186 | 3535 | 3540 | 3540 | 3535 | 2 |
| 432 | 20250326 | 114500 | 670628111 | 3545 | 3545 | 3545 | 3545 | 1 |
| 433 | 20250326 | 114400 | 670624566 | 3545 | 3540 | 3545 | 3540 | 306 |
| 434 | 20250326 | 114300 | 669541316 | 3530 | 3530 | 3530 | 3530 | 15 |
| 435 | 20250326 | 114200 | 669488366 | 3545 | 3545 | 3545 | 3545 | 0 |
| 436 | 20250326 | 114100 | 669488366 | 3545 | 3530 | 3545 | 3525 | 7733 |
| 437 | 20250326 | 114000 | 642213951 | 3540 | 3535 | 3540 | 3530 | 3706 |
| 438 | 20250326 | 113900 | 629121491 | 3535 | 3535 | 3535 | 3535 | 0 |
| 439 | 20250326 | 113800 | 629121491 | 3535 | 3540 | 3545 | 3535 | 1322 |
| 440 | 20250326 | 113700 | 624448136 | 3540 | 3535 | 3540 | 3535 | 510 |
| 441 | 20250326 | 113600 | 622645236 | 3540 | 3540 | 3540 | 3540 | 0 |
| 442 | 20250326 | 113500 | 622645236 | 3540 | 3540 | 3540 | 3540 | 50 |
| 443 | 20250326 | 113400 | 622468236 | 3540 | 3540 | 3540 | 3540 | 0 |
| 444 | 20250326 | 113300 | 622468236 | 3540 | 3535 | 3540 | 3535 | 80 |
| 445 | 20250326 | 113200 | 622185286 | 3540 | 3540 | 3540 | 3540 | 16 |
| 446 | 20250326 | 113100 | 622128646 | 3540 | 3540 | 3540 | 3540 | 0 |
| 447 | 20250326 | 113000 | 622128646 | 3540 | 3540 | 3540 | 3540 | 431 |
| 448 | 20250326 | 112900 | 620602906 | 3540 | 3540 | 3540 | 3540 | 0 |
| 449 | 20250326 | 112800 | 620602906 | 3540 | 3560 | 3560 | 3540 | 2378 |
| 450 | 20250326 | 112700 | 612176346 | 3545 | 3545 | 3545 | 3545 | 29 |
| 451 | 20250326 | 112600 | 612073541 | 3545 | 3550 | 3550 | 3545 | 30 |
| 452 | 20250326 | 112500 | 611967166 | 3555 | 3555 | 3555 | 3555 | 104 |
| 453 | 20250326 | 112400 | 611597446 | 3555 | 3555 | 3555 | 3555 | 41 |
| 454 | 20250326 | 112300 | 611451691 | 3555 | 3550 | 3555 | 3550 | 45 |
| 455 | 20250326 | 112200 | 611291936 | 3545 | 3545 | 3550 | 3545 | 1013 |
| 456 | 20250326 | 112100 | 607700351 | 3550 | 3550 | 3550 | 3550 | 2 |
| 457 | 20250326 | 112000 | 607693251 | 3545 | 3545 | 3545 | 3545 | 0 |
| 458 | 20250326 | 111900 | 607693251 | 3545 | 3545 | 3545 | 3545 | 4 |
| 459 | 20250326 | 111800 | 607679071 | 3550 | 3550 | 3550 | 3550 | 8 |
| 460 | 20250326 | 111700 | 607650671 | 3565 | 3545 | 3565 | 3545 | 198 |
| 461 | 20250326 | 111600 | 606946761 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20250326 | 111500 | 606946761 | 3545 | 3550 | 3550 | 3545 | 985 |
| 463 | 20250326 | 111400 | 603450441 | 3555 | 3550 | 3555 | 3550 | 156 |
| 464 | 20250326 | 111300 | 602896611 | 3545 | 3545 | 3545 | 3545 | 3 |
| 465 | 20250326 | 111200 | 602885976 | 3550 | 3550 | 3550 | 3550 | 700 |
| 466 | 20250326 | 111100 | 600400976 | 3550 | 3550 | 3550 | 3550 | 50 |
| 467 | 20250326 | 111000 | 600223476 | 3550 | 3555 | 3555 | 3550 | 1000 |
| 468 | 20250326 | 110900 | 596672776 | 3555 | 3555 | 3555 | 3555 | 55 |
| 469 | 20250326 | 110800 | 596477251 | 3560 | 3560 | 3560 | 3560 | 20 |
| 470 | 20250326 | 110700 | 596406051 | 3560 | 3565 | 3565 | 3560 | 102 |
| 471 | 20250326 | 110600 | 596042456 | 3565 | 3575 | 3575 | 3565 | 2897 |
| 472 | 20250326 | 110500 | 585714601 | 3570 | 3570 | 3570 | 3570 | 20 |
| 473 | 20250326 | 110400 | 585643201 | 3570 | 3565 | 3570 | 3565 | 317 |
| 474 | 20250326 | 110300 | 584511536 | 3570 | 3560 | 3570 | 3560 | 1166 |
| 475 | 20250326 | 110200 | 580357721 | 3560 | 3560 | 3560 | 3560 | 717 |
| 476 | 20250326 | 110100 | 577805201 | 3560 | 3560 | 3560 | 3560 | 329 |
| 477 | 20250326 | 110000 | 576633961 | 3560 | 3560 | 3560 | 3560 | 571 |
| 478 | 20250326 | 105900 | 574601201 | 3560 | 3560 | 3560 | 3560 | 296 |
| 479 | 20250326 | 105800 | 573547441 | 3560 | 3555 | 3560 | 3555 | 2204 |
| 480 | 20250326 | 105700 | 565712181 | 3550 | 3550 | 3550 | 3550 | 1 |
| 481 | 20250326 | 105600 | 565708631 | 3550 | 3550 | 3555 | 3550 | 66 |
| 482 | 20250326 | 105500 | 565474326 | 3555 | 3555 | 3555 | 3555 | 0 |
| 483 | 20250326 | 105400 | 565474326 | 3555 | 3555 | 3555 | 3555 | 12 |
| 484 | 20250326 | 105300 | 565431666 | 3550 | 3550 | 3550 | 3550 | 0 |
| 485 | 20250326 | 105200 | 565431666 | 3550 | 3550 | 3550 | 3550 | 500 |
| 486 | 20250326 | 105100 | 563656666 | 3545 | 3550 | 3555 | 3545 | 568 |
| 487 | 20250326 | 105000 | 561640541 | 3550 | 3550 | 3550 | 3550 | 0 |
| 488 | 20250326 | 104900 | 561640541 | 3550 | 3545 | 3550 | 3545 | 2523 |
| 489 | 20250326 | 104800 | 552684396 | 3545 | 3545 | 3545 | 3545 | 1847 |
| 490 | 20250326 | 104700 | 546136781 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 491 | 20250326 | 104600 | 542591781 | 3530 | 3540 | 3540 | 3530 | 12634 |
| 492 | 20250326 | 104500 | 497984451 | 3545 | 3545 | 3545 | 3545 | 2117 |
| 493 | 20250326 | 104400 | 490479686 | 3545 | 3545 | 3545 | 3545 | 2103 |
| 494 | 20250326 | 104300 | 483024551 | 3545 | 3540 | 3545 | 3540 | 3425 |
| 495 | 20250326 | 104200 | 470900041 | 3540 | 3540 | 3540 | 3540 | 27 |
| 496 | 20250326 | 104100 | 470804461 | 3535 | 3535 | 3535 | 3535 | 0 |
| 497 | 20250326 | 104000 | 470804461 | 3535 | 3540 | 3540 | 3535 | 199 |
| 498 | 20250326 | 103900 | 470100961 | 3540 | 3535 | 3540 | 3525 | 6050 |
| 499 | 20250326 | 103800 | 448740176 | 3535 | 3535 | 3535 | 3530 | 836 |
| 500 | 20250326 | 103700 | 445785031 | 3535 | 3540 | 3540 | 3535 | 101 |
| 501 | 20250326 | 103600 | 445427991 | 3540 | 3540 | 3540 | 3540 | 0 |
| 502 | 20250326 | 103500 | 445427991 | 3540 | 3535 | 3540 | 3530 | 1527 |
| 503 | 20250326 | 103400 | 440030451 | 3535 | 3535 | 3535 | 3535 | 4 |
| 504 | 20250326 | 103300 | 440016311 | 3535 | 3535 | 3535 | 3535 | 23 |
| 505 | 20250326 | 103200 | 439935006 | 3535 | 3535 | 3535 | 3535 | 13 |
| 506 | 20250326 | 103100 | 439889051 | 3535 | 3532 | 3535 | 3532 | 221 |
| 507 | 20250326 | 103000 | 439107831 | 3535 | 3535 | 3535 | 3535 | 1 |
| 508 | 20250326 | 102900 | 439104296 | 3530 | 3535 | 3537 | 3530 | 2358 |
| 509 | 20250326 | 102800 | 430768872 | 3535 | 3540 | 3540 | 3535 | 1970 |
| 510 | 20250326 | 102700 | 423795322 | 3545 | 3545 | 3545 | 3545 | 260 |
| 511 | 20250326 | 102600 | 422873622 | 3545 | 3545 | 3545 | 3545 | 7 |
| 512 | 20250326 | 102500 | 422848807 | 3545 | 3550 | 3550 | 3545 | 410 |
| 513 | 20250326 | 102400 | 421395307 | 3550 | 3550 | 3550 | 3545 | 60 |
| 514 | 20250326 | 102300 | 421182547 | 3545 | 3550 | 3555 | 3545 | 2547 |
| 515 | 20250326 | 102200 | 412152227 | 3555 | 3555 | 3555 | 3552 | 78 |
| 516 | 20250326 | 102100 | 411875141 | 3552 | 3552 | 3552 | 3552 | 32 |
| 517 | 20250326 | 102000 | 411761477 | 3555 | 3555 | 3555 | 3555 | 0 |
| 518 | 20250326 | 101900 | 411761477 | 3555 | 3545 | 3555 | 3545 | 290 |
| 519 | 20250326 | 101800 | 410732417 | 3555 | 3550 | 3555 | 3545 | 369 |
| 520 | 20250326 | 101700 | 409422497 | 3540 | 3540 | 3540 | 3540 | 1 |
| 521 | 20250326 | 101600 | 409418957 | 3550 | 3550 | 3550 | 3550 | 11 |
| 522 | 20250326 | 101500 | 409379907 | 3550 | 3555 | 3555 | 3550 | 1747 |
| 523 | 20250326 | 101400 | 403177677 | 3555 | 3550 | 3555 | 3550 | 366 |
| 524 | 20250326 | 101300 | 401878367 | 3545 | 3535 | 3545 | 3535 | 1434 |
| 525 | 20250326 | 101200 | 396795417 | 3535 | 3540 | 3540 | 3535 | 3886 |
| 526 | 20250326 | 101100 | 383042047 | 3540 | 3540 | 3540 | 3540 | 220 |
| 527 | 20250326 | 101000 | 382263247 | 3540 | 3540 | 3540 | 3535 | 2281 |
| 528 | 20250326 | 100900 | 374188512 | 3540 | 3540 | 3545 | 3535 | 807 |
| 529 | 20250326 | 100800 | 371332122 | 3540 | 3540 | 3540 | 3540 | 30 |
| 530 | 20250326 | 100700 | 371225922 | 3545 | 3545 | 3545 | 3545 | 295 |
| 531 | 20250326 | 100600 | 370180147 | 3545 | 3545 | 3545 | 3545 | 0 |
| 532 | 20250326 | 100500 | 370180147 | 3545 | 3535 | 3545 | 3535 | 2628 |
| 533 | 20250326 | 100400 | 360889717 | 3535 | 3540 | 3540 | 3535 | 1665 |
| 534 | 20250326 | 100300 | 354995842 | 3540 | 3550 | 3550 | 3540 | 890 |
| 535 | 20250326 | 100200 | 351842357 | 3550 | 3545 | 3550 | 3545 | 238 |
| 536 | 20250326 | 100100 | 350998637 | 3540 | 3540 | 3540 | 3540 | 27 |
| 537 | 20250326 | 100000 | 350903057 | 3545 | 3545 | 3545 | 3545 | 317 |
| 538 | 20250326 | 095900 | 349779292 | 3540 | 3545 | 3545 | 3540 | 223 |
| 539 | 20250326 | 095800 | 348989817 | 3540 | 3550 | 3550 | 3540 | 1915 |
| 540 | 20250326 | 095700 | 342201947 | 3550 | 3555 | 3555 | 3550 | 120 |
| 541 | 20250326 | 095600 | 341775857 | 3545 | 3550 | 3550 | 3545 | 65 |
| 542 | 20250326 | 095500 | 341545427 | 3560 | 3560 | 3560 | 3560 | 7 |
| 543 | 20250326 | 095400 | 341520507 | 3550 | 3560 | 3560 | 3550 | 7 |
| 544 | 20250326 | 095300 | 341495637 | 3545 | 3560 | 3560 | 3545 | 2965 |
| 545 | 20250326 | 095200 | 330970202 | 3550 | 3555 | 3560 | 3550 | 170 |
| 546 | 20250326 | 095100 | 330365197 | 3550 | 3560 | 3560 | 3550 | 323 |
| 547 | 20250326 | 095000 | 329216737 | 3560 | 3560 | 3560 | 3560 | 2 |
| 548 | 20250326 | 094900 | 329209617 | 3555 | 3560 | 3560 | 3555 | 33 |
| 549 | 20250326 | 094800 | 329092267 | 3555 | 3560 | 3560 | 3555 | 484 |
| 550 | 20250326 | 094700 | 327370422 | 3565 | 3565 | 3565 | 3565 | 317 |
| 551 | 20250326 | 094600 | 326240317 | 3565 | 3565 | 3565 | 3565 | 0 |
| 552 | 20250326 | 094500 | 326240317 | 3565 | 3565 | 3565 | 3565 | 0 |
| 553 | 20250326 | 094400 | 326240317 | 3565 | 3565 | 3565 | 3565 | 8 |
| 554 | 20250326 | 094300 | 326211797 | 3545 | 3545 | 3545 | 3545 | 30 |
| 555 | 20250326 | 094200 | 326105447 | 3550 | 3540 | 3550 | 3535 | 690 |
| 556 | 20250326 | 094100 | 323661562 | 3540 | 3540 | 3540 | 3535 | 349 |
| 557 | 20250326 | 094000 | 322426232 | 3545 | 3550 | 3550 | 3545 | 1697 |
| 558 | 20250326 | 093900 | 316403477 | 3555 | 3555 | 3555 | 3555 | 8 |
| 559 | 20250326 | 093800 | 316375037 | 3550 | 3570 | 3570 | 3550 | 364 |
| 560 | 20250326 | 093700 | 315081162 | 3570 | 3565 | 3570 | 3555 | 2646 |
| 561 | 20250326 | 093600 | 305649927 | 3565 | 3570 | 3570 | 3560 | 3326 |
| 562 | 20250326 | 093500 | 293808647 | 3565 | 3580 | 3580 | 3565 | 3961 |
| 563 | 20250326 | 093400 | 279680702 | 3580 | 3580 | 3580 | 3580 | 1 |
| 564 | 20250326 | 093300 | 279677122 | 3580 | 3590 | 3590 | 3580 | 11 |
| 565 | 20250326 | 093200 | 279637642 | 3590 | 3580 | 3590 | 3580 | 2775 |
| 566 | 20250326 | 093100 | 269676057 | 3580 | 3580 | 3580 | 3575 | 354 |
| 567 | 20250326 | 093000 | 268408887 | 3585 | 3585 | 3585 | 3575 | 1866 |
| 568 | 20250326 | 092900 | 261737837 | 3575 | 3580 | 3580 | 3575 | 201 |
| 569 | 20250326 | 092800 | 261018962 | 3580 | 3585 | 3585 | 3580 | 128 |
| 570 | 20250326 | 092700 | 260560507 | 3585 | 3595 | 3595 | 3585 | 525 |
| 571 | 20250326 | 092600 | 258677682 | 3595 | 3590 | 3595 | 3585 | 282 |
| 572 | 20250326 | 092500 | 257664007 | 3580 | 3585 | 3590 | 3580 | 361 |
| 573 | 20250326 | 092400 | 256369967 | 3585 | 3590 | 3590 | 3585 | 1394 |
| 574 | 20250326 | 092300 | 251367287 | 3590 | 3580 | 3590 | 3580 | 2741 |
| 575 | 20250326 | 092200 | 241527197 | 3580 | 3580 | 3580 | 3580 | 74 |
| 576 | 20250326 | 092100 | 241262277 | 3585 | 3585 | 3590 | 3580 | 1669 |
| 577 | 20250326 | 092000 | 235279302 | 3585 | 3580 | 3585 | 3580 | 959 |
| 578 | 20250326 | 091900 | 231842082 | 3585 | 3600 | 3605 | 3585 | 2265 |
| 579 | 20250326 | 091800 | 223700977 | 3600 | 3595 | 3610 | 3595 | 7491 |
| 580 | 20250326 | 091700 | 196701322 | 3595 | 3580 | 3595 | 3570 | 3292 |
| 581 | 20250326 | 091600 | 184885047 | 3570 | 3565 | 3570 | 3565 | 33 |
| 582 | 20250326 | 091500 | 184767252 | 3565 | 3570 | 3570 | 3565 | 210 |
| 583 | 20250326 | 091400 | 184018307 | 3570 | 3585 | 3585 | 3570 | 2082 |
| 584 | 20250326 | 091300 | 176559377 | 3565 | 3560 | 3585 | 3560 | 5296 |
| 585 | 20250326 | 091200 | 157655487 | 3560 | 3565 | 3570 | 3560 | 692 |
| 586 | 20250326 | 091100 | 155190722 | 3580 | 3550 | 3580 | 3550 | 3668 |
| 587 | 20250326 | 091000 | 142138152 | 3550 | 3535 | 3550 | 3535 | 693 |
| 588 | 20250326 | 090900 | 139684722 | 3535 | 3540 | 3550 | 3535 | 4815 |
| 589 | 20250326 | 090800 | 122654512 | 3545 | 3560 | 3560 | 3545 | 5317 |
| 590 | 20250326 | 090700 | 103778432 | 3560 | 3575 | 3575 | 3555 | 345 |
| 591 | 20250326 | 090600 | 102550252 | 3575 | 3580 | 3580 | 3555 | 2941 |
| 592 | 20250326 | 090500 | 92075422 | 3565 | 3570 | 3570 | 3565 | 1209 |
| 593 | 20250326 | 090400 | 87765312 | 3570 | 3580 | 3580 | 3570 | 3459 |
| 594 | 20250326 | 090300 | 75415030 | 3590 | 3600 | 3600 | 3590 | 493 |
| 595 | 20250326 | 090200 | 73640805 | 3600 | 3570 | 3610 | 3570 | 12687 |
| 596 | 20250326 | 090100 | 28030495 | 3575 | 3580 | 3585 | 3575 | 2572 |
| 597 | 20250326 | 090000 | 18821635 | 3580 | 3565 | 3590 | 3565 | 5257 |