31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 192900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 3 | 20250326 | 192800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20250326 | 192700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20250326 | 192600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20250326 | 192500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20250326 | 192400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20250326 | 192300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20250326 | 192200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20250326 | 192100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20250326 | 192000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20250326 | 191900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20250326 | 191800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20250326 | 191700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20250326 | 191600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20250326 | 191500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20250326 | 191400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20250326 | 191300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20250326 | 191200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20250326 | 191100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20250326 | 191000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20250326 | 190900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20250326 | 190800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20250326 | 190700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20250326 | 190600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20250326 | 190500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20250326 | 190400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20250326 | 190300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20250326 | 190200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20250326 | 190100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20250326 | 190000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20250326 | 185900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 33 | 20250326 | 185800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20250326 | 185700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20250326 | 185600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20250326 | 185500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20250326 | 185400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20250326 | 185300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20250326 | 185200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20250326 | 185100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20250326 | 185000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20250326 | 184900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20250326 | 184800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20250326 | 184700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20250326 | 184600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20250326 | 184500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20250326 | 184400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20250326 | 184300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20250326 | 184200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20250326 | 184100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20250326 | 184000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20250326 | 183900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20250326 | 183800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20250326 | 183700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20250326 | 183600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20250326 | 183500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20250326 | 183400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20250326 | 183300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20250326 | 183200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20250326 | 183100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20250326 | 183000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20250326 | 182900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 63 | 20250326 | 182800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20250326 | 182700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20250326 | 182600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20250326 | 182500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20250326 | 182400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20250326 | 182300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20250326 | 182200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20250326 | 182100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20250326 | 182000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20250326 | 181900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20250326 | 181800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20250326 | 181700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20250326 | 181600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20250326 | 181500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20250326 | 181400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20250326 | 181300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20250326 | 181200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20250326 | 181100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20250326 | 181000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20250326 | 180900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20250326 | 180800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20250326 | 180700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20250326 | 180600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20250326 | 180500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20250326 | 180400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20250326 | 180300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20250326 | 180200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20250326 | 180100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20250326 | 180000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20250326 | 175900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 93 | 20250326 | 175800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20250326 | 175700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20250326 | 175600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20250326 | 175500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20250326 | 175400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20250326 | 175300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20250326 | 175200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20250326 | 175100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20250326 | 175000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20250326 | 174900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20250326 | 174800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20250326 | 174700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20250326 | 174600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20250326 | 174500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20250326 | 174400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20250326 | 174300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20250326 | 174200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20250326 | 174100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20250326 | 174000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20250326 | 173900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20250326 | 173800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20250326 | 173700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20250326 | 173600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20250326 | 173500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20250326 | 173400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20250326 | 173300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20250326 | 173200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20250326 | 173100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20250326 | 173000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20250326 | 172900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 123 | 20250326 | 172800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20250326 | 172700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20250326 | 172600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20250326 | 172500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20250326 | 172400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20250326 | 172300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20250326 | 172200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20250326 | 172100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20250326 | 172000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20250326 | 171900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20250326 | 171800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20250326 | 171700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20250326 | 171600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20250326 | 171500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20250326 | 171400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20250326 | 171300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20250326 | 171200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20250326 | 171100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20250326 | 171000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20250326 | 170900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20250326 | 170800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20250326 | 170700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20250326 | 170600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20250326 | 170500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20250326 | 170400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20250326 | 170300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20250326 | 170200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20250326 | 170100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20250326 | 170000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20250326 | 165900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 153 | 20250326 | 165800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20250326 | 165700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20250326 | 165600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20250326 | 165500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20250326 | 165400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20250326 | 165300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20250326 | 165200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20250326 | 165100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20250326 | 165000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20250326 | 164900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20250326 | 164800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20250326 | 164700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20250326 | 164600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20250326 | 164500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20250326 | 164400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20250326 | 164300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20250326 | 164200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20250326 | 164100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20250326 | 164000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20250326 | 163900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20250326 | 163800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20250326 | 163700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20250326 | 163600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20250326 | 163500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20250326 | 163400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20250326 | 163300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20250326 | 163200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20250326 | 163100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20250326 | 163000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20250326 | 162900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 183 | 20250326 | 162800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20250326 | 162700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20250326 | 162600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20250326 | 162500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20250326 | 162400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20250326 | 162300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20250326 | 162200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20250326 | 162100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20250326 | 162000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 192 | 20250326 | 161900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 193 | 20250326 | 161800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 194 | 20250326 | 161700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 195 | 20250326 | 161600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 196 | 20250326 | 161500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20250326 | 161400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20250326 | 161300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20250326 | 161200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20250326 | 161100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20250326 | 161000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20250326 | 160900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20250326 | 160800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20250326 | 160700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20250326 | 160600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20250326 | 160500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 207 | 20250326 | 160400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20250326 | 160300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20250326 | 160200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20250326 | 160100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20250326 | 160000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20250326 | 155900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 213 | 20250326 | 155800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20250326 | 155700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20250326 | 155600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 216 | 20250326 | 155500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 217 | 20250326 | 155400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 218 | 20250326 | 155300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 219 | 20250326 | 155200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 220 | 20250326 | 155100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 221 | 20250326 | 155000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 222 | 20250326 | 154900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 223 | 20250326 | 154800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 224 | 20250326 | 154700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 225 | 20250326 | 154600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 226 | 20250326 | 154500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 227 | 20250326 | 154400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 228 | 20250326 | 154300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 229 | 20250326 | 154200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 230 | 20250326 | 154100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 231 | 20250326 | 154000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 232 | 20250326 | 153900 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 233 | 20250326 | 153800 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 234 | 20250326 | 153700 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20250326 | 153600 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20250326 | 153500 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 237 | 20250326 | 153400 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 238 | 20250326 | 153300 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 239 | 20250326 | 153200 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 240 | 20250326 | 153100 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 241 | 20250326 | 153000 | 4706333230 | 8710 | 8710 | 8710 | 8710 | 38533 |
| 242 | 20250326 | 152900 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 243 | 20250326 | 152800 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 244 | 20250326 | 152700 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 245 | 20250326 | 152600 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 246 | 20250326 | 152500 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 247 | 20250326 | 152400 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 248 | 20250326 | 152300 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 249 | 20250326 | 152200 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 250 | 20250326 | 152100 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 251 | 20250326 | 152000 | 4370710800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 252 | 20250326 | 151900 | 4370710800 | 8710 | 8750 | 8800 | 8700 | 20800 |
| 253 | 20250326 | 151800 | 4189030810 | 8720 | 8680 | 8880 | 8660 | 80389 |
| 254 | 20250326 | 151700 | 3486230160 | 8570 | 8570 | 8570 | 8570 | 0 |
| 255 | 20250326 | 151600 | 3486230160 | 8570 | 8570 | 8570 | 8570 | 0 |
| 256 | 20250326 | 151500 | 3486230160 | 8570 | 8250 | 8570 | 8240 | 51566 |
| 257 | 20250326 | 151400 | 3049819665 | 8250 | 7870 | 8260 | 7870 | 32779 |
| 258 | 20250326 | 151300 | 2785614735 | 7875 | 7770 | 7875 | 7770 | 11278 |
| 259 | 20250326 | 151200 | 2697490715 | 7770 | 7700 | 7770 | 7700 | 4427 |
| 260 | 20250326 | 151100 | 2663199045 | 7700 | 7670 | 7710 | 7660 | 1480 |
| 261 | 20250326 | 151000 | 2651830450 | 7670 | 7690 | 7690 | 7630 | 1090 |
| 262 | 20250326 | 150900 | 2643479740 | 7690 | 7690 | 7730 | 7640 | 3059 |
| 263 | 20250326 | 150800 | 2619948490 | 7690 | 7750 | 7750 | 7640 | 4238 |
| 264 | 20250326 | 150700 | 2587408240 | 7750 | 7730 | 7790 | 7660 | 9756 |
| 265 | 20250326 | 150600 | 2511946190 | 7730 | 7680 | 7730 | 7640 | 2887 |
| 266 | 20250326 | 150500 | 2489734295 | 7680 | 7640 | 7740 | 7640 | 8467 |
| 267 | 20250326 | 150400 | 2424667315 | 7630 | 7590 | 7690 | 7510 | 5264 |
| 268 | 20250326 | 150300 | 2384622455 | 7610 | 7800 | 7800 | 7590 | 10554 |
| 269 | 20250326 | 150200 | 2303170975 | 7690 | 7690 | 7690 | 7690 | 0 |
| 270 | 20250326 | 150100 | 2303170975 | 7690 | 7550 | 7690 | 7550 | 7062 |
| 271 | 20250326 | 150000 | 2249468805 | 7510 | 7380 | 7540 | 7370 | 13681 |
| 272 | 20250326 | 145900 | 2147124215 | 7410 | 7370 | 7410 | 7370 | 282 |
| 273 | 20250326 | 145800 | 2145040665 | 7370 | 7410 | 7440 | 7370 | 905 |
| 274 | 20250326 | 145700 | 2138352585 | 7450 | 7450 | 7460 | 7420 | 409 |
| 275 | 20250326 | 145600 | 2135309135 | 7460 | 7460 | 7460 | 7410 | 2071 |
| 276 | 20250326 | 145500 | 2119920665 | 7460 | 7400 | 7480 | 7400 | 2035 |
| 277 | 20250326 | 145400 | 2104750685 | 7350 | 7480 | 7480 | 7320 | 3216 |
| 278 | 20250326 | 145300 | 2080821035 | 7480 | 7440 | 7490 | 7440 | 1943 |
| 279 | 20250326 | 145200 | 2066305175 | 7450 | 7350 | 7500 | 7350 | 7242 |
| 280 | 20250326 | 145100 | 2012384705 | 7350 | 7300 | 7390 | 7300 | 2212 |
| 281 | 20250326 | 145000 | 1996177195 | 7320 | 7250 | 7340 | 7250 | 2552 |
| 282 | 20250326 | 144900 | 1977548785 | 7240 | 7340 | 7370 | 7240 | 2695 |
| 283 | 20250326 | 144800 | 1957881755 | 7340 | 7350 | 7390 | 7340 | 795 |
| 284 | 20250326 | 144700 | 1952039085 | 7350 | 7340 | 7400 | 7330 | 1315 |
| 285 | 20250326 | 144600 | 1942375385 | 7340 | 7360 | 7400 | 7330 | 4680 |
| 286 | 20250326 | 144500 | 1908026025 | 7400 | 7400 | 7430 | 7350 | 2260 |
| 287 | 20250326 | 144400 | 1891346655 | 7400 | 7400 | 7430 | 7380 | 2417 |
| 288 | 20250326 | 144300 | 1873463595 | 7400 | 7380 | 7400 | 7320 | 2549 |
| 289 | 20250326 | 144200 | 1854692105 | 7390 | 7430 | 7430 | 7370 | 2304 |
| 290 | 20250326 | 144100 | 1837634425 | 7430 | 7410 | 7460 | 7400 | 3016 |
| 291 | 20250326 | 144000 | 1815212865 | 7400 | 7420 | 7420 | 7340 | 2901 |
| 292 | 20250326 | 143900 | 1793759215 | 7420 | 7260 | 7440 | 7220 | 3597 |
| 293 | 20250326 | 143800 | 1767583140 | 7190 | 7480 | 7480 | 7190 | 15335 |
| 294 | 20250326 | 143700 | 1654165910 | 7480 | 7380 | 7500 | 7370 | 9546 |
| 295 | 20250326 | 143600 | 1583470440 | 7370 | 7370 | 7410 | 7330 | 4394 |
| 296 | 20250326 | 143500 | 1550997430 | 7370 | 7240 | 7400 | 7240 | 3564 |
| 297 | 20250326 | 143400 | 1524958580 | 7190 | 7140 | 7250 | 7100 | 3218 |
| 298 | 20250326 | 143300 | 1501844830 | 7150 | 7130 | 7150 | 7110 | 2391 |
| 299 | 20250326 | 143200 | 1484782745 | 7120 | 7090 | 7140 | 7080 | 597 |
| 300 | 20250326 | 143100 | 1480537945 | 7100 | 7100 | 7150 | 7070 | 1733 |
| 301 | 20250326 | 143000 | 1468176865 | 7100 | 7045 | 7100 | 7045 | 297 |
| 302 | 20250326 | 142900 | 1466074725 | 7045 | 7130 | 7130 | 7045 | 2080 |
| 303 | 20250326 | 142800 | 1451319665 | 7120 | 7140 | 7140 | 7100 | 1067 |
| 304 | 20250326 | 142700 | 1443731625 | 7150 | 7090 | 7160 | 7060 | 3085 |
| 305 | 20250326 | 142600 | 1421750825 | 7090 | 7100 | 7150 | 7060 | 503 |
| 306 | 20250326 | 142500 | 1418185445 | 7070 | 7100 | 7110 | 6970 | 2409 |
| 307 | 20250326 | 142400 | 1401141995 | 7110 | 7140 | 7220 | 7110 | 4368 |
| 308 | 20250326 | 142300 | 1369822400 | 7110 | 7050 | 7170 | 7000 | 2913 |
| 309 | 20250326 | 142200 | 1349138585 | 7030 | 6920 | 7040 | 6890 | 2123 |
| 310 | 20250326 | 142100 | 1334328665 | 6890 | 6965 | 6965 | 6840 | 3589 |
| 311 | 20250326 | 142000 | 1309631015 | 6950 | 7000 | 7000 | 6950 | 794 |
| 312 | 20250326 | 141900 | 1304086195 | 7010 | 6940 | 7060 | 6910 | 1363 |
| 313 | 20250326 | 141800 | 1294584635 | 6950 | 7060 | 7090 | 6950 | 922 |
| 314 | 20250326 | 141700 | 1288135585 | 7040 | 7060 | 7190 | 6970 | 3143 |
| 315 | 20250326 | 141600 | 1265950195 | 7050 | 7000 | 7200 | 6980 | 5495 |
| 316 | 20250326 | 141500 | 1227181675 | 7060 | 7000 | 7160 | 7000 | 3914 |
| 317 | 20250326 | 141400 | 1199535475 | 6790 | 6790 | 6790 | 6790 | 0 |
| 318 | 20250326 | 141300 | 1199535475 | 6790 | 7540 | 7540 | 6790 | 14369 |
| 319 | 20250326 | 141200 | 1092890015 | 7540 | 7540 | 7540 | 7540 | 0 |
| 320 | 20250326 | 141100 | 1092890015 | 7540 | 7540 | 7540 | 7540 | 0 |
| 321 | 20250326 | 141000 | 1092890015 | 7540 | 6860 | 7540 | 6860 | 18944 |
| 322 | 20250326 | 140900 | 953259505 | 6860 | 6790 | 6860 | 6790 | 3234 |
| 323 | 20250326 | 140800 | 931172325 | 6800 | 6860 | 6860 | 6790 | 1140 |
| 324 | 20250326 | 140700 | 923410975 | 6830 | 6880 | 6880 | 6830 | 583 |
| 325 | 20250326 | 140600 | 919421545 | 6880 | 6890 | 6890 | 6850 | 1487 |
| 326 | 20250326 | 140500 | 909209495 | 6890 | 6900 | 6900 | 6890 | 320 |
| 327 | 20250326 | 140400 | 907003605 | 6930 | 6930 | 6930 | 6920 | 22 |
| 328 | 20250326 | 140300 | 906851345 | 6940 | 6910 | 6940 | 6910 | 248 |
| 329 | 20250326 | 140200 | 905134935 | 6910 | 6850 | 6910 | 6850 | 321 |
| 330 | 20250326 | 140100 | 902923185 | 6840 | 6880 | 6900 | 6830 | 381 |
| 331 | 20250326 | 140000 | 900313665 | 6880 | 6790 | 6920 | 6770 | 748 |
| 332 | 20250326 | 135900 | 895204305 | 6800 | 6790 | 6810 | 6740 | 500 |
| 333 | 20250326 | 135800 | 891819055 | 6810 | 6990 | 7020 | 6770 | 9788 |
| 334 | 20250326 | 135700 | 824892085 | 7020 | 7000 | 7030 | 6970 | 292 |
| 335 | 20250326 | 135600 | 822849555 | 7030 | 7030 | 7030 | 7000 | 196 |
| 336 | 20250326 | 135500 | 821476755 | 7000 | 7040 | 7050 | 7000 | 1040 |
| 337 | 20250326 | 135400 | 814169125 | 7050 | 7040 | 7050 | 7040 | 800 |
| 338 | 20250326 | 135300 | 808529155 | 7050 | 7050 | 7050 | 7050 | 0 |
| 339 | 20250326 | 135200 | 808529155 | 7050 | 7030 | 7050 | 7010 | 29 |
| 340 | 20250326 | 135100 | 808325075 | 7050 | 7000 | 7060 | 6970 | 177 |
| 341 | 20250326 | 135000 | 807085455 | 7000 | 7050 | 7050 | 7000 | 3125 |
| 342 | 20250326 | 134900 | 785091525 | 7060 | 7050 | 7060 | 7050 | 896 |
| 343 | 20250326 | 134800 | 778770765 | 7050 | 7040 | 7050 | 7040 | 84 |
| 344 | 20250326 | 134700 | 778178575 | 7040 | 7020 | 7040 | 7020 | 492 |
| 345 | 20250326 | 134600 | 774717945 | 7020 | 6990 | 7020 | 6990 | 304 |
| 346 | 20250326 | 134500 | 772586085 | 7010 | 7010 | 7010 | 6960 | 11 |
| 347 | 20250326 | 134400 | 772509275 | 6950 | 6970 | 7000 | 6950 | 854 |
| 348 | 20250326 | 134300 | 766553475 | 6970 | 6970 | 6970 | 6970 | 145 |
| 349 | 20250326 | 134200 | 765542825 | 6950 | 6950 | 6950 | 6950 | 214 |
| 350 | 20250326 | 134100 | 764055525 | 6880 | 6950 | 6970 | 6880 | 1222 |
| 351 | 20250326 | 134000 | 755590785 | 6970 | 6970 | 6970 | 6970 | 5 |
| 352 | 20250326 | 133900 | 755555935 | 6990 | 6990 | 6990 | 6990 | 0 |
| 353 | 20250326 | 133800 | 755555935 | 6990 | 6990 | 6990 | 6990 | 0 |
| 354 | 20250326 | 133700 | 755555935 | 6990 | 6970 | 6990 | 6970 | 4 |
| 355 | 20250326 | 133600 | 755528035 | 6940 | 6940 | 6940 | 6940 | 162 |
| 356 | 20250326 | 133500 | 754403755 | 6940 | 7000 | 7000 | 6940 | 534 |
| 357 | 20250326 | 133400 | 750687005 | 7000 | 7000 | 7000 | 7000 | 0 |
| 358 | 20250326 | 133300 | 750687005 | 7000 | 7000 | 7000 | 7000 | 0 |
| 359 | 20250326 | 133200 | 750687005 | 7000 | 6970 | 7000 | 6970 | 63 |
| 360 | 20250326 | 133100 | 750247835 | 7000 | 7000 | 7000 | 7000 | 0 |
| 361 | 20250326 | 133000 | 750247835 | 7000 | 7000 | 7000 | 6990 | 10 |
| 362 | 20250326 | 132900 | 750177845 | 7000 | 7000 | 7000 | 7000 | 0 |
| 363 | 20250326 | 132800 | 750177845 | 7000 | 7000 | 7000 | 7000 | 121 |
| 364 | 20250326 | 132700 | 749330845 | 7000 | 7000 | 7000 | 7000 | 100 |
| 365 | 20250326 | 132600 | 748630845 | 7000 | 6970 | 7000 | 6970 | 39 |
| 366 | 20250326 | 132500 | 748358955 | 6970 | 6970 | 6970 | 6970 | 18 |
| 367 | 20250326 | 132400 | 748233495 | 6970 | 6950 | 6970 | 6950 | 48 |
| 368 | 20250326 | 132300 | 747899835 | 6970 | 6970 | 6970 | 6970 | 0 |
| 369 | 20250326 | 132200 | 747899835 | 6970 | 6940 | 6970 | 6940 | 115 |
| 370 | 20250326 | 132100 | 747099335 | 6950 | 6950 | 6950 | 6940 | 91 |
| 371 | 20250326 | 132000 | 746466895 | 6940 | 6960 | 6960 | 6940 | 411 |
| 372 | 20250326 | 131900 | 743614515 | 6940 | 6940 | 6940 | 6940 | 11 |
| 373 | 20250326 | 131800 | 743538175 | 6940 | 6920 | 6940 | 6920 | 199 |
| 374 | 20250326 | 131700 | 742161075 | 6920 | 6940 | 6940 | 6920 | 153 |
| 375 | 20250326 | 131600 | 741101765 | 6960 | 6960 | 6960 | 6960 | 0 |
| 376 | 20250326 | 131500 | 741101765 | 6960 | 6960 | 6960 | 6960 | 0 |
| 377 | 20250326 | 131400 | 741101765 | 6960 | 6950 | 6960 | 6940 | 610 |
| 378 | 20250326 | 131300 | 736862345 | 7000 | 6990 | 7000 | 6990 | 13 |
| 379 | 20250326 | 131200 | 736771455 | 7000 | 6990 | 7000 | 6990 | 3 |
| 380 | 20250326 | 131100 | 736750475 | 6950 | 6950 | 6950 | 6950 | 44 |
| 381 | 20250326 | 131000 | 736444675 | 6980 | 6970 | 7010 | 6970 | 209 |
| 382 | 20250326 | 130900 | 734985825 | 6990 | 6980 | 7010 | 6960 | 528 |
| 383 | 20250326 | 130800 | 731310415 | 7020 | 6980 | 7020 | 6980 | 8 |
| 384 | 20250326 | 130700 | 731254435 | 6990 | 6990 | 7020 | 6960 | 19 |
| 385 | 20250326 | 130600 | 731121795 | 6970 | 6950 | 7040 | 6930 | 257 |
| 386 | 20250326 | 130500 | 729330305 | 6970 | 6950 | 6970 | 6950 | 54 |
| 387 | 20250326 | 130400 | 728954435 | 6950 | 6950 | 6960 | 6950 | 564 |
| 388 | 20250326 | 130300 | 725029075 | 6960 | 6950 | 6960 | 6950 | 209 |
| 389 | 20250326 | 130200 | 723575015 | 6920 | 6920 | 6920 | 6920 | 0 |
| 390 | 20250326 | 130100 | 723575015 | 6920 | 6930 | 6960 | 6920 | 10 |
| 391 | 20250326 | 130000 | 723505595 | 6930 | 6900 | 6930 | 6900 | 2813 |
| 392 | 20250326 | 125900 | 704070615 | 6900 | 6900 | 6900 | 6900 | 22 |
| 393 | 20250326 | 125800 | 703918815 | 6890 | 6890 | 6890 | 6890 | 0 |
| 394 | 20250326 | 125700 | 703918815 | 6890 | 6890 | 6890 | 6890 | 7 |
| 395 | 20250326 | 125600 | 703870585 | 6900 | 6930 | 6930 | 6880 | 1041 |
| 396 | 20250326 | 125500 | 696701105 | 6930 | 6930 | 6930 | 6930 | 1 |
| 397 | 20250326 | 125400 | 696694175 | 6930 | 6910 | 6930 | 6910 | 320 |
| 398 | 20250326 | 125300 | 694482885 | 6910 | 6900 | 6910 | 6900 | 849 |
| 399 | 20250326 | 125200 | 688624275 | 6910 | 6910 | 6910 | 6910 | 144 |
| 400 | 20250326 | 125100 | 687629235 | 6900 | 6910 | 6910 | 6900 | 94 |
| 401 | 20250326 | 125000 | 686980225 | 6910 | 6910 | 6910 | 6910 | 0 |
| 402 | 20250326 | 124900 | 686980225 | 6910 | 6920 | 6920 | 6910 | 588 |
| 403 | 20250326 | 124800 | 682911865 | 6930 | 6930 | 6930 | 6930 | 20 |
| 404 | 20250326 | 124700 | 682773265 | 6930 | 6920 | 6930 | 6920 | 72 |
| 405 | 20250326 | 124600 | 682274505 | 6920 | 6920 | 6920 | 6920 | 0 |
| 406 | 20250326 | 124500 | 682274505 | 6920 | 6920 | 6920 | 6920 | 10 |
| 407 | 20250326 | 124400 | 682205305 | 6930 | 6930 | 6930 | 6930 | 0 |
| 408 | 20250326 | 124300 | 682205305 | 6930 | 6920 | 6930 | 6920 | 3 |
| 409 | 20250326 | 124200 | 682184535 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20250326 | 124100 | 682184535 | 6920 | 6920 | 6920 | 6920 | 283 |
| 411 | 20250326 | 124000 | 680226175 | 6930 | 6920 | 6930 | 6920 | 166 |
| 412 | 20250326 | 123900 | 679076255 | 6920 | 6920 | 6920 | 6920 | 128 |
| 413 | 20250326 | 123800 | 678190495 | 6920 | 6920 | 6920 | 6920 | 50 |
| 414 | 20250326 | 123700 | 677844495 | 6920 | 6910 | 6920 | 6910 | 13 |
| 415 | 20250326 | 123600 | 677754555 | 6920 | 6920 | 6920 | 6920 | 230 |
| 416 | 20250326 | 123500 | 676162955 | 6920 | 6900 | 6920 | 6900 | 12 |
| 417 | 20250326 | 123400 | 676080135 | 6920 | 6920 | 6920 | 6920 | 1 |
| 418 | 20250326 | 123300 | 676073215 | 6920 | 6900 | 6920 | 6900 | 147 |
| 419 | 20250326 | 123200 | 675058895 | 6880 | 6910 | 6910 | 6880 | 600 |
| 420 | 20250326 | 123100 | 670923285 | 6920 | 6920 | 6920 | 6920 | 10 |
| 421 | 20250326 | 123000 | 670854085 | 6910 | 6920 | 6920 | 6910 | 100 |
| 422 | 20250326 | 122900 | 670163075 | 6910 | 6940 | 6940 | 6910 | 991 |
| 423 | 20250326 | 122800 | 663314515 | 6930 | 6950 | 6960 | 6930 | 75 |
| 424 | 20250326 | 122700 | 662794035 | 6950 | 6910 | 7090 | 6910 | 2819 |
| 425 | 20250326 | 122600 | 643100015 | 6920 | 6920 | 6920 | 6920 | 0 |
| 426 | 20250326 | 122500 | 643100015 | 6920 | 6920 | 6920 | 6920 | 2 |
| 427 | 20250326 | 122400 | 643086175 | 6920 | 6920 | 6920 | 6920 | 4 |
| 428 | 20250326 | 122300 | 643058495 | 6920 | 6920 | 6920 | 6920 | 11 |
| 429 | 20250326 | 122200 | 642982375 | 6900 | 6920 | 6960 | 6900 | 659 |
| 430 | 20250326 | 122100 | 638434785 | 6940 | 6950 | 6950 | 6920 | 80 |
| 431 | 20250326 | 122000 | 637880685 | 6970 | 6970 | 6970 | 6960 | 302 |
| 432 | 20250326 | 121900 | 635775755 | 6990 | 6970 | 6990 | 6970 | 4 |
| 433 | 20250326 | 121800 | 635747835 | 6970 | 6970 | 6970 | 6970 | 0 |
| 434 | 20250326 | 121700 | 635747835 | 6970 | 6970 | 6970 | 6970 | 0 |
| 435 | 20250326 | 121600 | 635747835 | 6970 | 6980 | 6990 | 6970 | 26 |
| 436 | 20250326 | 121500 | 635566355 | 6950 | 6950 | 6980 | 6950 | 156 |
| 437 | 20250326 | 121400 | 634482095 | 6940 | 6940 | 6940 | 6940 | 2 |
| 438 | 20250326 | 121300 | 634468215 | 6940 | 6940 | 6940 | 6940 | 3 |
| 439 | 20250326 | 121200 | 634447395 | 6950 | 6940 | 6950 | 6940 | 5 |
| 440 | 20250326 | 121100 | 634412665 | 6910 | 6910 | 6910 | 6910 | 0 |
| 441 | 20250326 | 121000 | 634412665 | 6910 | 6910 | 6920 | 6900 | 902 |
| 442 | 20250326 | 120900 | 628181215 | 6900 | 6900 | 6900 | 6900 | 500 |
| 443 | 20250326 | 120800 | 624731215 | 6880 | 6900 | 6900 | 6880 | 101 |
| 444 | 20250326 | 120700 | 624036315 | 6890 | 6890 | 6890 | 6890 | 0 |
| 445 | 20250326 | 120600 | 624036315 | 6890 | 6890 | 6890 | 6890 | 90 |
| 446 | 20250326 | 120500 | 623416215 | 6890 | 6890 | 6890 | 6890 | 0 |
| 447 | 20250326 | 120400 | 623416215 | 6890 | 6890 | 6890 | 6890 | 109 |
| 448 | 20250326 | 120300 | 622665205 | 6890 | 6890 | 6890 | 6890 | 0 |
| 449 | 20250326 | 120200 | 622665205 | 6890 | 6890 | 6890 | 6890 | 41 |
| 450 | 20250326 | 120100 | 622382715 | 6890 | 6890 | 6890 | 6890 | 6 |
| 451 | 20250326 | 120000 | 622341375 | 6890 | 6890 | 6890 | 6890 | 153 |
| 452 | 20250326 | 115900 | 621287205 | 6890 | 6890 | 6890 | 6890 | 0 |
| 453 | 20250326 | 115800 | 621287205 | 6890 | 6870 | 6890 | 6870 | 63 |
| 454 | 20250326 | 115700 | 620853395 | 6870 | 6880 | 6880 | 6870 | 503 |
| 455 | 20250326 | 115600 | 617397685 | 6880 | 6880 | 6880 | 6880 | 154 |
| 456 | 20250326 | 115500 | 616338165 | 6870 | 6880 | 6880 | 6870 | 75 |
| 457 | 20250326 | 115400 | 615822895 | 6880 | 6880 | 6880 | 6880 | 0 |
| 458 | 20250326 | 115300 | 615822895 | 6880 | 6880 | 6880 | 6880 | 0 |
| 459 | 20250326 | 115200 | 615822895 | 6880 | 6860 | 6880 | 6860 | 196 |
| 460 | 20250326 | 115100 | 614478295 | 6860 | 6860 | 6860 | 6860 | 1 |
| 461 | 20250326 | 115000 | 614471435 | 6840 | 6840 | 6840 | 6840 | 0 |
| 462 | 20250326 | 114900 | 614471435 | 6840 | 6870 | 6870 | 6840 | 75 |
| 463 | 20250326 | 114800 | 613958095 | 6880 | 6870 | 6880 | 6870 | 5 |
| 464 | 20250326 | 114700 | 613923735 | 6880 | 6870 | 6880 | 6870 | 75 |
| 465 | 20250326 | 114600 | 613408415 | 6880 | 6880 | 6880 | 6880 | 0 |
| 466 | 20250326 | 114500 | 613408415 | 6880 | 6880 | 6900 | 6870 | 8 |
| 467 | 20250326 | 114400 | 613353330 | 6870 | 6880 | 6900 | 6870 | 6 |
| 468 | 20250326 | 114300 | 613312000 | 6890 | 6860 | 6890 | 6860 | 5 |
| 469 | 20250326 | 114200 | 613277610 | 6850 | 6830 | 6850 | 6830 | 1128 |
| 470 | 20250326 | 114100 | 605568520 | 6830 | 6830 | 6830 | 6830 | 129 |
| 471 | 20250326 | 114000 | 604687450 | 6830 | 6830 | 6830 | 6830 | 515 |
| 472 | 20250326 | 113900 | 601170000 | 6830 | 6840 | 6840 | 6830 | 229 |
| 473 | 20250326 | 113800 | 599605820 | 6840 | 6850 | 6850 | 6840 | 1763 |
| 474 | 20250326 | 113700 | 587545900 | 6870 | 6860 | 6870 | 6840 | 206 |
| 475 | 20250326 | 113600 | 586133290 | 6870 | 6870 | 6870 | 6870 | 11 |
| 476 | 20250326 | 113500 | 586057720 | 6860 | 6850 | 6860 | 6850 | 81 |
| 477 | 20250326 | 113400 | 585502860 | 6850 | 6850 | 6850 | 6850 | 402 |
| 478 | 20250326 | 113300 | 582749160 | 6850 | 6850 | 6850 | 6850 | 985 |
| 479 | 20250326 | 113200 | 576001910 | 6850 | 6860 | 6870 | 6850 | 1189 |
| 480 | 20250326 | 113100 | 567855200 | 6860 | 6870 | 6870 | 6860 | 1267 |
| 481 | 20250326 | 113000 | 559153070 | 6870 | 6900 | 6900 | 6870 | 662 |
| 482 | 20250326 | 112900 | 554605100 | 6870 | 6880 | 6880 | 6870 | 3652 |
| 483 | 20250326 | 112800 | 529482390 | 6880 | 6900 | 6900 | 6880 | 2 |
| 484 | 20250326 | 112700 | 529468610 | 6880 | 6880 | 6880 | 6880 | 212 |
| 485 | 20250326 | 112600 | 528010050 | 6880 | 6890 | 6890 | 6880 | 1287 |
| 486 | 20250326 | 112500 | 519145410 | 6910 | 6910 | 6910 | 6910 | 1 |
| 487 | 20250326 | 112400 | 519138500 | 6890 | 6910 | 6910 | 6890 | 1178 |
| 488 | 20250326 | 112300 | 511010860 | 6940 | 6940 | 6940 | 6910 | 408 |
| 489 | 20250326 | 112200 | 508191360 | 6920 | 6910 | 6950 | 6910 | 149 |
| 490 | 20250326 | 112100 | 507160720 | 6920 | 6900 | 6920 | 6900 | 74 |
| 491 | 20250326 | 112000 | 506649200 | 6900 | 6920 | 6930 | 6900 | 1691 |
| 492 | 20250326 | 111900 | 494962610 | 6920 | 6960 | 6980 | 6920 | 2358 |
| 493 | 20250326 | 111800 | 478608330 | 6980 | 6980 | 6980 | 6960 | 402 |
| 494 | 20250326 | 111700 | 475810370 | 6960 | 6960 | 6960 | 6960 | 428 |
| 495 | 20250326 | 111600 | 472831490 | 6980 | 6970 | 6980 | 6960 | 101 |
| 496 | 20250326 | 111500 | 472127760 | 6980 | 6980 | 6980 | 6980 | 19 |
| 497 | 20250326 | 111400 | 471995140 | 6990 | 6980 | 6990 | 6980 | 578 |
| 498 | 20250326 | 111300 | 467960680 | 6980 | 6970 | 6990 | 6970 | 52 |
| 499 | 20250326 | 111200 | 467597900 | 6990 | 7010 | 7020 | 6980 | 346 |
| 500 | 20250326 | 111100 | 465181240 | 7020 | 7020 | 7020 | 7020 | 56 |
| 501 | 20250326 | 111000 | 464788120 | 7020 | 7010 | 7020 | 7010 | 448 |
| 502 | 20250326 | 110900 | 461647630 | 7010 | 7000 | 7010 | 7000 | 37 |
| 503 | 20250326 | 110800 | 461388410 | 7020 | 7020 | 7020 | 7020 | 1 |
| 504 | 20250326 | 110700 | 461381390 | 6990 | 6990 | 6990 | 6970 | 138 |
| 505 | 20250326 | 110600 | 460418570 | 6970 | 7020 | 7020 | 6970 | 963 |
| 506 | 20250326 | 110500 | 453696660 | 7000 | 7030 | 7030 | 7000 | 492 |
| 507 | 20250326 | 110400 | 450250670 | 7050 | 7020 | 7050 | 7020 | 516 |
| 508 | 20250326 | 110300 | 446628200 | 7010 | 7050 | 7050 | 7010 | 70 |
| 509 | 20250326 | 110200 | 446136400 | 7020 | 7050 | 7050 | 7010 | 540 |
| 510 | 20250326 | 110100 | 442341970 | 7060 | 7060 | 7090 | 7060 | 154 |
| 511 | 20250326 | 110000 | 441254610 | 7040 | 7040 | 7040 | 7040 | 2 |
| 512 | 20250326 | 105900 | 441240530 | 7060 | 7030 | 7060 | 7020 | 88 |
| 513 | 20250326 | 105800 | 440622590 | 7040 | 7050 | 7060 | 7010 | 1123 |
| 514 | 20250326 | 105700 | 432729020 | 7050 | 7040 | 7050 | 7040 | 71 |
| 515 | 20250326 | 105600 | 432229170 | 7040 | 7040 | 7040 | 7040 | 302 |
| 516 | 20250326 | 105500 | 430103090 | 7050 | 7060 | 7060 | 7030 | 1732 |
| 517 | 20250326 | 105400 | 417904730 | 7050 | 7040 | 7050 | 7040 | 239 |
| 518 | 20250326 | 105300 | 416220750 | 7030 | 7040 | 7040 | 7030 | 103 |
| 519 | 20250326 | 105200 | 415496630 | 7030 | 7060 | 7060 | 7030 | 107 |
| 520 | 20250326 | 105100 | 414743560 | 7050 | 7080 | 7080 | 7050 | 413 |
| 521 | 20250326 | 105000 | 411831140 | 7090 | 7080 | 7090 | 7080 | 410 |
| 522 | 20250326 | 104900 | 408928230 | 7080 | 7090 | 7090 | 7080 | 78 |
| 523 | 20250326 | 104800 | 408375940 | 7090 | 7090 | 7100 | 7090 | 808 |
| 524 | 20250326 | 104700 | 402642780 | 7090 | 7120 | 7120 | 7080 | 125 |
| 525 | 20250326 | 104600 | 401755420 | 7120 | 7150 | 7150 | 7120 | 18 |
| 526 | 20250326 | 104500 | 401627230 | 7110 | 7200 | 7200 | 7110 | 490 |
| 527 | 20250326 | 104400 | 398113080 | 7150 | 7140 | 7200 | 7130 | 4391 |
| 528 | 20250326 | 104300 | 366599650 | 7150 | 7070 | 7150 | 7070 | 1071 |
| 529 | 20250326 | 104200 | 358979820 | 7050 | 7050 | 7050 | 7050 | 1 |
| 530 | 20250326 | 104100 | 358972770 | 7060 | 7060 | 7060 | 7060 | 30 |
| 531 | 20250326 | 104000 | 358760970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 532 | 20250326 | 103900 | 358760970 | 7060 | 7080 | 7080 | 7060 | 135 |
| 533 | 20250326 | 103800 | 357807480 | 7100 | 7080 | 7100 | 7080 | 1488 |
| 534 | 20250326 | 103700 | 347255830 | 7070 | 7060 | 7070 | 7060 | 317 |
| 535 | 20250326 | 103600 | 345016810 | 7060 | 7080 | 7080 | 7060 | 77 |
| 536 | 20250326 | 103500 | 344473170 | 7050 | 7070 | 7080 | 7050 | 562 |
| 537 | 20250326 | 103400 | 340497040 | 7060 | 7040 | 7060 | 7040 | 9 |
| 538 | 20250326 | 103300 | 340433660 | 7040 | 7040 | 7040 | 7040 | 20 |
| 539 | 20250326 | 103200 | 340292860 | 7070 | 7040 | 7070 | 7040 | 50 |
| 540 | 20250326 | 103100 | 339939390 | 7050 | 7050 | 7050 | 7050 | 0 |
| 541 | 20250326 | 103000 | 339939390 | 7050 | 7050 | 7050 | 7050 | 0 |
| 542 | 20250326 | 102900 | 339939390 | 7050 | 7040 | 7050 | 7040 | 63 |
| 543 | 20250326 | 102800 | 339495750 | 7040 | 7040 | 7040 | 7040 | 0 |
| 544 | 20250326 | 102700 | 339495750 | 7040 | 7040 | 7050 | 7040 | 126 |
| 545 | 20250326 | 102600 | 338607980 | 7040 | 7040 | 7040 | 7020 | 312 |
| 546 | 20250326 | 102500 | 336412120 | 7040 | 7040 | 7040 | 7040 | 221 |
| 547 | 20250326 | 102400 | 334856280 | 7030 | 7040 | 7040 | 7030 | 146 |
| 548 | 20250326 | 102300 | 333829440 | 7040 | 7040 | 7040 | 7040 | 50 |
| 549 | 20250326 | 102200 | 333477440 | 7040 | 7020 | 7040 | 7020 | 17 |
| 550 | 20250326 | 102100 | 333357800 | 7030 | 7030 | 7030 | 7030 | 201 |
| 551 | 20250326 | 102000 | 331944770 | 7020 | 7050 | 7050 | 7020 | 1459 |
| 552 | 20250326 | 101900 | 321685120 | 7050 | 7060 | 7060 | 7050 | 11 |
| 553 | 20250326 | 101800 | 321607470 | 7060 | 7040 | 7060 | 7040 | 8 |
| 554 | 20250326 | 101700 | 321551030 | 7070 | 7070 | 7070 | 7070 | 51 |
| 555 | 20250326 | 101600 | 321190460 | 7070 | 7070 | 7070 | 7070 | 71 |
| 556 | 20250326 | 101500 | 320688490 | 7070 | 7090 | 7090 | 7040 | 554 |
| 557 | 20250326 | 101400 | 316763330 | 7090 | 7030 | 7090 | 7030 | 1178 |
| 558 | 20250326 | 101300 | 308449950 | 7020 | 7010 | 7030 | 7010 | 169 |
| 559 | 20250326 | 101200 | 307264200 | 7000 | 7010 | 7020 | 7000 | 414 |
| 560 | 20250326 | 101100 | 304361060 | 7010 | 7020 | 7040 | 7010 | 113 |
| 561 | 20250326 | 101000 | 303567770 | 7030 | 7010 | 7060 | 7010 | 256 |
| 562 | 20250326 | 100900 | 301766260 | 7020 | 7020 | 7035 | 7000 | 487 |
| 563 | 20250326 | 100800 | 298342280 | 7030 | 7020 | 7030 | 7020 | 177 |
| 564 | 20250326 | 100700 | 297099230 | 7000 | 7000 | 7000 | 7000 | 0 |
| 565 | 20250326 | 100600 | 297099230 | 7000 | 6980 | 7020 | 6980 | 1955 |
| 566 | 20250326 | 100500 | 283424600 | 6980 | 6980 | 6980 | 6980 | 0 |
| 567 | 20250326 | 100400 | 283424600 | 6980 | 6990 | 6990 | 6980 | 415 |
| 568 | 20250326 | 100300 | 280525770 | 7030 | 7020 | 7030 | 7020 | 51 |
| 569 | 20250326 | 100200 | 280167740 | 7020 | 7020 | 7040 | 7020 | 12 |
| 570 | 20250326 | 100100 | 280083460 | 7020 | 7020 | 7070 | 7020 | 178 |
| 571 | 20250326 | 100000 | 278826690 | 7020 | 7020 | 7030 | 7020 | 4 |
| 572 | 20250326 | 095900 | 278798590 | 6990 | 6990 | 6990 | 6990 | 0 |
| 573 | 20250326 | 095800 | 278798590 | 6990 | 7000 | 7070 | 6990 | 121 |
| 574 | 20250326 | 095700 | 277945500 | 7000 | 7000 | 7000 | 7000 | 50 |
| 575 | 20250326 | 095600 | 277595500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 576 | 20250326 | 095500 | 277595500 | 7000 | 6980 | 7020 | 6980 | 66 |
| 577 | 20250326 | 095400 | 277133940 | 6980 | 6940 | 6980 | 6940 | 1167 |
| 578 | 20250326 | 095300 | 269001600 | 6940 | 6940 | 6940 | 6940 | 2 |
| 579 | 20250326 | 095200 | 268987720 | 6920 | 6920 | 6920 | 6920 | 0 |
| 580 | 20250326 | 095100 | 268987720 | 6920 | 6920 | 6920 | 6920 | 26 |
| 581 | 20250326 | 095000 | 268807800 | 6940 | 6940 | 6940 | 6940 | 2 |
| 582 | 20250326 | 094900 | 268793920 | 6920 | 6920 | 6920 | 6920 | 0 |
| 583 | 20250326 | 094800 | 268793920 | 6920 | 6920 | 6920 | 6920 | 10 |
| 584 | 20250326 | 094700 | 268724720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 585 | 20250326 | 094600 | 268724720 | 6950 | 6960 | 6970 | 6950 | 114 |
| 586 | 20250326 | 094500 | 267930860 | 6970 | 6970 | 6970 | 6970 | 1 |
| 587 | 20250326 | 094400 | 267923890 | 6970 | 6970 | 6970 | 6970 | 2 |
| 588 | 20250326 | 094300 | 267909950 | 6940 | 6920 | 6940 | 6920 | 229 |
| 589 | 20250326 | 094200 | 266322330 | 6940 | 6940 | 6940 | 6940 | 10 |
| 590 | 20250326 | 094100 | 266252930 | 6940 | 6940 | 6940 | 6940 | 53 |
| 591 | 20250326 | 094000 | 265885110 | 6940 | 6940 | 6940 | 6940 | 4 |
| 592 | 20250326 | 093900 | 265857350 | 6920 | 6950 | 6950 | 6920 | 1137 |
| 593 | 20250326 | 093800 | 257979780 | 6950 | 6950 | 6950 | 6950 | 60 |
| 594 | 20250326 | 093700 | 257562780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 595 | 20250326 | 093600 | 257562780 | 6950 | 6950 | 6950 | 6950 | 144 |
| 596 | 20250326 | 093500 | 256561980 | 6940 | 6980 | 6980 | 6940 | 344 |
| 597 | 20250326 | 093400 | 254172220 | 6950 | 6970 | 6970 | 6950 | 998 |
| 598 | 20250326 | 093300 | 247229660 | 6980 | 7000 | 7000 | 6980 | 116 |
| 599 | 20250326 | 093200 | 246419920 | 7000 | 7000 | 7000 | 7000 | 5 |
| 600 | 20250326 | 093100 | 246384920 | 7000 | 7010 | 7010 | 7000 | 1427 |
| 601 | 20250326 | 093000 | 236387480 | 7010 | 7010 | 7030 | 7010 | 489 |
| 602 | 20250326 | 092900 | 232952830 | 7010 | 7020 | 7040 | 7000 | 1023 |
| 603 | 20250326 | 092800 | 225766350 | 7030 | 7080 | 7080 | 7030 | 1829 |
| 604 | 20250326 | 092700 | 212858690 | 7060 | 7080 | 7080 | 7060 | 223 |
| 605 | 20250326 | 092600 | 211279890 | 7080 | 7070 | 7100 | 7070 | 6097 |
| 606 | 20250326 | 092500 | 168107950 | 7090 | 7060 | 7090 | 7060 | 2013 |
| 607 | 20250326 | 092400 | 153851560 | 7060 | 7050 | 7060 | 7050 | 808 |
| 608 | 20250326 | 092300 | 148148110 | 7050 | 7040 | 7070 | 7040 | 943 |
| 609 | 20250326 | 092200 | 141500770 | 7010 | 7020 | 7040 | 7010 | 2091 |
| 610 | 20250326 | 092100 | 126809090 | 7030 | 7000 | 7040 | 6980 | 683 |
| 611 | 20250326 | 092000 | 122020290 | 7010 | 7020 | 7020 | 7010 | 111 |
| 612 | 20250326 | 091900 | 121242070 | 7020 | 7030 | 7030 | 7010 | 656 |
| 613 | 20250326 | 091800 | 116636110 | 7030 | 6990 | 7030 | 6990 | 906 |
| 614 | 20250326 | 091700 | 110283610 | 7010 | 7020 | 7050 | 6960 | 1984 |
| 615 | 20250326 | 091600 | 96344970 | 7010 | 6940 | 7010 | 6940 | 1959 |
| 616 | 20250326 | 091500 | 82694140 | 6910 | 6910 | 6910 | 6890 | 505 |
| 617 | 20250326 | 091400 | 79209540 | 6940 | 6900 | 6950 | 6900 | 20 |
| 618 | 20250326 | 091300 | 79070850 | 6920 | 6890 | 6920 | 6860 | 113 |
| 619 | 20250326 | 091200 | 78291210 | 6860 | 6870 | 6900 | 6860 | 245 |
| 620 | 20250326 | 091100 | 76606650 | 6850 | 6830 | 6860 | 6830 | 310 |
| 621 | 20250326 | 091000 | 74481280 | 6870 | 6810 | 6870 | 6810 | 1050 |
| 622 | 20250326 | 090900 | 67328800 | 6810 | 6840 | 6840 | 6810 | 53 |
| 623 | 20250326 | 090800 | 66967330 | 6840 | 6920 | 6920 | 6800 | 2629 |
| 624 | 20250326 | 090700 | 48921390 | 6980 | 6940 | 6980 | 6910 | 777 |
| 625 | 20250326 | 090600 | 43530280 | 6910 | 6970 | 6980 | 6910 | 2236 |
| 626 | 20250326 | 090500 | 27997800 | 6980 | 7000 | 7000 | 6980 | 434 |
| 627 | 20250326 | 090400 | 24964690 | 7000 | 6980 | 7000 | 6980 | 943 |
| 628 | 20250326 | 090300 | 18378490 | 7000 | 6960 | 7000 | 6950 | 49 |
| 629 | 20250326 | 090200 | 18037670 | 7000 | 6980 | 7010 | 6950 | 1272 |
| 630 | 20250326 | 090100 | 9157240 | 6950 | 6980 | 6980 | 6950 | 123 |
| 631 | 20250326 | 090000 | 8301700 | 6940 | 6860 | 6940 | 6860 | 1202 |