30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 3 | 20250319 | 183300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20250319 | 183200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20250319 | 183100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20250319 | 183000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20250319 | 182900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20250319 | 182800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20250319 | 182700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20250319 | 182600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20250319 | 182500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20250319 | 182400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20250319 | 182300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20250319 | 182200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20250319 | 182100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20250319 | 182000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20250319 | 181900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20250319 | 181800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20250319 | 181700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20250319 | 181600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20250319 | 181500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20250319 | 181400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20250319 | 181300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20250319 | 181200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20250319 | 181100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20250319 | 181000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20250319 | 180900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20250319 | 180800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20250319 | 180700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20250319 | 180600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20250319 | 180500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20250319 | 180400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 33 | 20250319 | 180300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20250319 | 180200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20250319 | 180100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20250319 | 180000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20250319 | 175900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20250319 | 175800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20250319 | 175700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20250319 | 175600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20250319 | 175500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20250319 | 175400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20250319 | 175300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20250319 | 175200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20250319 | 175100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20250319 | 175000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20250319 | 174900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20250319 | 174800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20250319 | 174700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20250319 | 174600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20250319 | 174500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20250319 | 174400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20250319 | 174300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20250319 | 174200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20250319 | 174100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20250319 | 174000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20250319 | 173900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20250319 | 173800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20250319 | 173700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20250319 | 173600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20250319 | 173500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20250319 | 173400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 63 | 20250319 | 173300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20250319 | 173200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20250319 | 173100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20250319 | 173000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20250319 | 172900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20250319 | 172800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20250319 | 172700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20250319 | 172600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20250319 | 172500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20250319 | 172400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20250319 | 172300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20250319 | 172200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20250319 | 172100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20250319 | 172000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20250319 | 171900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20250319 | 171800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20250319 | 171700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20250319 | 171600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20250319 | 171500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20250319 | 171400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20250319 | 171300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20250319 | 171200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20250319 | 171100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20250319 | 171000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20250319 | 170900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20250319 | 170800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20250319 | 170700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20250319 | 170600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20250319 | 170500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20250319 | 170400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 93 | 20250319 | 170300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20250319 | 170200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20250319 | 170100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20250319 | 170000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20250319 | 165900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20250319 | 165800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20250319 | 165700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20250319 | 165600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20250319 | 165500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20250319 | 165400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20250319 | 165300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20250319 | 165200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20250319 | 165100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20250319 | 165000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20250319 | 164900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20250319 | 164800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20250319 | 164700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20250319 | 164600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20250319 | 164500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20250319 | 164400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20250319 | 164300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20250319 | 164200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20250319 | 164100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20250319 | 164000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20250319 | 163900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20250319 | 163800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20250319 | 163700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20250319 | 163600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20250319 | 163500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20250319 | 163400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 123 | 20250319 | 163300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20250319 | 163200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20250319 | 163100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20250319 | 163000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20250319 | 162900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20250319 | 162800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20250319 | 162700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20250319 | 162600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20250319 | 162500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20250319 | 162400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20250319 | 162300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20250319 | 162200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20250319 | 162100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20250319 | 162000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20250319 | 161900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20250319 | 161800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20250319 | 161700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20250319 | 161600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20250319 | 161500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20250319 | 161400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20250319 | 161300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20250319 | 161200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20250319 | 161100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20250319 | 161000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20250319 | 160900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20250319 | 160800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20250319 | 160700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20250319 | 160600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20250319 | 160500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20250319 | 160400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 153 | 20250319 | 160300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20250319 | 160200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20250319 | 160100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20250319 | 160000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20250319 | 155900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20250319 | 155800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20250319 | 155700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20250319 | 155600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20250319 | 155500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20250319 | 155400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20250319 | 155300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20250319 | 155200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20250319 | 155100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20250319 | 155000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20250319 | 154900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20250319 | 154800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20250319 | 154700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20250319 | 154600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20250319 | 154500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20250319 | 154400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20250319 | 154300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20250319 | 154200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20250319 | 154100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20250319 | 154000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20250319 | 153900 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20250319 | 153800 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20250319 | 153700 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20250319 | 153600 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20250319 | 153500 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20250319 | 153400 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 183 | 20250319 | 153300 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20250319 | 153200 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20250319 | 153100 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20250319 | 153000 | 1588301030 | 19800 | 19800 | 19800 | 19800 | 2671 |
| 187 | 20250319 | 152900 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 188 | 20250319 | 152800 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 189 | 20250319 | 152700 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 190 | 20250319 | 152600 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 191 | 20250319 | 152500 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 192 | 20250319 | 152400 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 193 | 20250319 | 152300 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 194 | 20250319 | 152200 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 195 | 20250319 | 152100 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 196 | 20250319 | 152000 | 1535415230 | 19780 | 19780 | 19780 | 19780 | 0 |
| 197 | 20250319 | 151900 | 1535415230 | 19780 | 19755 | 19780 | 19750 | 187 |
| 198 | 20250319 | 151800 | 1531719255 | 19760 | 19760 | 19760 | 19760 | 233 |
| 199 | 20250319 | 151700 | 1527115175 | 19760 | 19750 | 19760 | 19750 | 211 |
| 200 | 20250319 | 151600 | 1522946365 | 19760 | 19770 | 19770 | 19750 | 323 |
| 201 | 20250319 | 151500 | 1516564715 | 19770 | 19770 | 19770 | 19770 | 111 |
| 202 | 20250319 | 151400 | 1514370245 | 19770 | 19760 | 19770 | 19760 | 192 |
| 203 | 20250319 | 151300 | 1510574845 | 19760 | 19760 | 19760 | 19760 | 157 |
| 204 | 20250319 | 151200 | 1507472525 | 19760 | 19760 | 19770 | 19760 | 282 |
| 205 | 20250319 | 151100 | 1501900185 | 19760 | 19760 | 19760 | 19760 | 0 |
| 206 | 20250319 | 151000 | 1501900185 | 19760 | 19780 | 19790 | 19760 | 228 |
| 207 | 20250319 | 150900 | 1497392795 | 19780 | 19770 | 19780 | 19770 | 123 |
| 208 | 20250319 | 150800 | 1494960565 | 19770 | 19775 | 19780 | 19770 | 143 |
| 209 | 20250319 | 150700 | 1492132815 | 19780 | 19790 | 19790 | 19780 | 96 |
| 210 | 20250319 | 150600 | 1490233235 | 19760 | 19770 | 19770 | 19760 | 82 |
| 211 | 20250319 | 150500 | 1488612155 | 19760 | 19760 | 19760 | 19760 | 145 |
| 212 | 20250319 | 150400 | 1485746955 | 19790 | 19760 | 19800 | 19760 | 209 |
| 213 | 20250319 | 150300 | 1481613055 | 19780 | 19780 | 19780 | 19780 | 0 |
| 214 | 20250319 | 150200 | 1481613055 | 19780 | 19800 | 19800 | 19780 | 211 |
| 215 | 20250319 | 150100 | 1477435585 | 19820 | 19750 | 19820 | 19750 | 782 |
| 216 | 20250319 | 150000 | 1461946995 | 19780 | 19750 | 19780 | 19750 | 60 |
| 217 | 20250319 | 145900 | 1460761965 | 19750 | 19760 | 19760 | 19750 | 253 |
| 218 | 20250319 | 145800 | 1455763095 | 19760 | 19750 | 19770 | 19750 | 246 |
| 219 | 20250319 | 145700 | 1450902405 | 19800 | 19750 | 19800 | 19750 | 112 |
| 220 | 20250319 | 145600 | 1448687405 | 19750 | 19760 | 19800 | 19750 | 984 |
| 221 | 20250319 | 145500 | 1429240415 | 19760 | 19790 | 19790 | 19760 | 236 |
| 222 | 20250319 | 145400 | 1424576185 | 19760 | 19790 | 19790 | 19760 | 96 |
| 223 | 20250319 | 145300 | 1422679195 | 19790 | 19790 | 19790 | 19760 | 176 |
| 224 | 20250319 | 145200 | 1419198555 | 19790 | 19760 | 19790 | 19760 | 394 |
| 225 | 20250319 | 145100 | 1411407535 | 19760 | 19760 | 19760 | 19760 | 209 |
| 226 | 20250319 | 145000 | 1407277695 | 19800 | 19760 | 19800 | 19760 | 113 |
| 227 | 20250319 | 144900 | 1405044775 | 19760 | 19800 | 19800 | 19760 | 203 |
| 228 | 20250319 | 144800 | 1401030445 | 19790 | 19760 | 19790 | 19760 | 268 |
| 229 | 20250319 | 144700 | 1395729815 | 19760 | 19760 | 19800 | 19760 | 237 |
| 230 | 20250319 | 144600 | 1391044695 | 19760 | 19760 | 19800 | 19760 | 253 |
| 231 | 20250319 | 144500 | 1386040905 | 19770 | 19770 | 19770 | 19760 | 132 |
| 232 | 20250319 | 144400 | 1383432205 | 19760 | 19760 | 19770 | 19760 | 415 |
| 233 | 20250319 | 144300 | 1375230805 | 19760 | 19770 | 19770 | 19760 | 55 |
| 234 | 20250319 | 144200 | 1374143955 | 19790 | 19790 | 19790 | 19760 | 136 |
| 235 | 20250319 | 144100 | 1371454295 | 19760 | 19780 | 19800 | 19760 | 277 |
| 236 | 20250319 | 144000 | 1365978835 | 19760 | 19750 | 19800 | 19750 | 247 |
| 237 | 20250319 | 143900 | 1361097125 | 19750 | 19760 | 19760 | 19750 | 139 |
| 238 | 20250319 | 143800 | 1358350965 | 19760 | 19760 | 19780 | 19760 | 307 |
| 239 | 20250319 | 143700 | 1352281445 | 19760 | 19770 | 19780 | 19760 | 250 |
| 240 | 20250319 | 143600 | 1347339725 | 19770 | 19770 | 19770 | 19760 | 142 |
| 241 | 20250319 | 143500 | 1344532715 | 19760 | 19780 | 19790 | 19760 | 177 |
| 242 | 20250319 | 143400 | 1341033905 | 19760 | 19770 | 19780 | 19760 | 556 |
| 243 | 20250319 | 143300 | 1330042065 | 19760 | 19770 | 19770 | 19750 | 148 |
| 244 | 20250319 | 143200 | 1327117285 | 19760 | 19760 | 19780 | 19760 | 145 |
| 245 | 20250319 | 143100 | 1324251725 | 19780 | 19770 | 19780 | 19750 | 251 |
| 246 | 20250319 | 143000 | 1319292555 | 19770 | 19760 | 19770 | 19760 | 53 |
| 247 | 20250319 | 142900 | 1318245255 | 19760 | 19780 | 19790 | 19750 | 160 |
| 248 | 20250319 | 142800 | 1315082855 | 19780 | 19750 | 19780 | 19750 | 212 |
| 249 | 20250319 | 142700 | 1310893185 | 19780 | 19750 | 19780 | 19750 | 133 |
| 250 | 20250319 | 142600 | 1308263855 | 19750 | 19750 | 19770 | 19750 | 148 |
| 251 | 20250319 | 142500 | 1305340475 | 19750 | 19760 | 19760 | 19750 | 183 |
| 252 | 20250319 | 142400 | 1301726025 | 19760 | 19750 | 19760 | 19750 | 151 |
| 253 | 20250319 | 142300 | 1298743765 | 19750 | 19760 | 19760 | 19750 | 141 |
| 254 | 20250319 | 142200 | 1295958735 | 19780 | 19760 | 19780 | 19760 | 156 |
| 255 | 20250319 | 142100 | 1292875715 | 19760 | 19760 | 19760 | 19750 | 132 |
| 256 | 20250319 | 142000 | 1290268255 | 19750 | 19780 | 19780 | 19750 | 265 |
| 257 | 20250319 | 141900 | 1285032165 | 19760 | 19780 | 19780 | 19760 | 158 |
| 258 | 20250319 | 141800 | 1281909065 | 19760 | 19760 | 19780 | 19760 | 117 |
| 259 | 20250319 | 141700 | 1279596945 | 19750 | 19770 | 19780 | 19750 | 195 |
| 260 | 20250319 | 141600 | 1275743505 | 19770 | 19760 | 19770 | 19760 | 185 |
| 261 | 20250319 | 141500 | 1272087405 | 19760 | 19760 | 19760 | 19760 | 91 |
| 262 | 20250319 | 141400 | 1270289245 | 19760 | 19760 | 19760 | 19760 | 123 |
| 263 | 20250319 | 141300 | 1267858765 | 19760 | 19760 | 19780 | 19760 | 181 |
| 264 | 20250319 | 141200 | 1264282185 | 19760 | 19760 | 19780 | 19760 | 134 |
| 265 | 20250319 | 141100 | 1261633965 | 19770 | 19770 | 19770 | 19770 | 37 |
| 266 | 20250319 | 141000 | 1260902475 | 19770 | 19780 | 19780 | 19770 | 173 |
| 267 | 20250319 | 140900 | 1257481295 | 19780 | 19790 | 19790 | 19780 | 68 |
| 268 | 20250319 | 140800 | 1256135755 | 19810 | 19830 | 19830 | 19810 | 39 |
| 269 | 20250319 | 140700 | 1255363145 | 19770 | 19780 | 19780 | 19770 | 204 |
| 270 | 20250319 | 140600 | 1251328785 | 19780 | 19770 | 19780 | 19770 | 102 |
| 271 | 20250319 | 140500 | 1249312175 | 19770 | 19770 | 19770 | 19770 | 0 |
| 272 | 20250319 | 140400 | 1249312175 | 19770 | 19770 | 19770 | 19770 | 174 |
| 273 | 20250319 | 140300 | 1245872195 | 19780 | 19790 | 19790 | 19780 | 182 |
| 274 | 20250319 | 140200 | 1242272185 | 19780 | 19780 | 19780 | 19780 | 69 |
| 275 | 20250319 | 140100 | 1240907365 | 19780 | 19770 | 19780 | 19770 | 281 |
| 276 | 20250319 | 140000 | 1235350935 | 19780 | 19770 | 19780 | 19770 | 271 |
| 277 | 20250319 | 135900 | 1229993035 | 19780 | 19780 | 19780 | 19770 | 132 |
| 278 | 20250319 | 135800 | 1227383095 | 19780 | 19790 | 19790 | 19780 | 132 |
| 279 | 20250319 | 135700 | 1224772035 | 19780 | 19780 | 19790 | 19780 | 133 |
| 280 | 20250319 | 135600 | 1222140895 | 19790 | 19790 | 19790 | 19790 | 71 |
| 281 | 20250319 | 135500 | 1220735805 | 19790 | 19790 | 19800 | 19790 | 68 |
| 282 | 20250319 | 135400 | 1219389715 | 19800 | 19790 | 19800 | 19790 | 69 |
| 283 | 20250319 | 135300 | 1218023615 | 19780 | 19780 | 19780 | 19780 | 70 |
| 284 | 20250319 | 135200 | 1216639015 | 19780 | 19800 | 19800 | 19780 | 96 |
| 285 | 20250319 | 135100 | 1214739025 | 19810 | 19810 | 19810 | 19810 | 73 |
| 286 | 20250319 | 135000 | 1213292895 | 19810 | 19780 | 19810 | 19780 | 55 |
| 287 | 20250319 | 134900 | 1212204915 | 19820 | 19820 | 19820 | 19780 | 73 |
| 288 | 20250319 | 134800 | 1210758695 | 19820 | 19810 | 19820 | 19810 | 22 |
| 289 | 20250319 | 134700 | 1210322745 | 19820 | 19750 | 19830 | 19750 | 196 |
| 290 | 20250319 | 134600 | 1206441705 | 19790 | 19780 | 19790 | 19760 | 163 |
| 291 | 20250319 | 134500 | 1203218995 | 19760 | 19760 | 19760 | 19760 | 15 |
| 292 | 20250319 | 134400 | 1202922595 | 19800 | 19800 | 19800 | 19800 | 1 |
| 293 | 20250319 | 134300 | 1202902795 | 19760 | 19760 | 19760 | 19760 | 91 |
| 294 | 20250319 | 134200 | 1201104635 | 19780 | 19810 | 19810 | 19780 | 210 |
| 295 | 20250319 | 134100 | 1196947115 | 19810 | 19810 | 19810 | 19810 | 0 |
| 296 | 20250319 | 134000 | 1196947115 | 19810 | 19810 | 19810 | 19810 | 149 |
| 297 | 20250319 | 133900 | 1193995425 | 19820 | 19810 | 19830 | 19810 | 189 |
| 298 | 20250319 | 133800 | 1190250915 | 19810 | 19780 | 19810 | 19760 | 156 |
| 299 | 20250319 | 133700 | 1187165745 | 19760 | 19790 | 19790 | 19760 | 38 |
| 300 | 20250319 | 133600 | 1186414655 | 19790 | 19790 | 19790 | 19780 | 58 |
| 301 | 20250319 | 133500 | 1185267205 | 19760 | 19780 | 19780 | 19760 | 578 |
| 302 | 20250319 | 133400 | 1173845835 | 19780 | 19770 | 19780 | 19770 | 58 |
| 303 | 20250319 | 133300 | 1172699075 | 19790 | 19790 | 19790 | 19790 | 79 |
| 304 | 20250319 | 133200 | 1171135665 | 19790 | 19790 | 19790 | 19780 | 126 |
| 305 | 20250319 | 133100 | 1168642535 | 19770 | 19790 | 19790 | 19770 | 56 |
| 306 | 20250319 | 133000 | 1167534985 | 19790 | 19790 | 19790 | 19780 | 95 |
| 307 | 20250319 | 132900 | 1165655765 | 19790 | 19760 | 19790 | 19760 | 101 |
| 308 | 20250319 | 132800 | 1163659385 | 19760 | 19780 | 19780 | 19760 | 90 |
| 309 | 20250319 | 132700 | 1161879805 | 19780 | 19770 | 19780 | 19770 | 75 |
| 310 | 20250319 | 132600 | 1160396675 | 19750 | 19760 | 19780 | 19750 | 219 |
| 311 | 20250319 | 132500 | 1156070605 | 19750 | 19750 | 19770 | 19750 | 163 |
| 312 | 20250319 | 132400 | 1152849305 | 19770 | 19770 | 19770 | 19770 | 8 |
| 313 | 20250319 | 132300 | 1152691145 | 19770 | 19750 | 19790 | 19750 | 285 |
| 314 | 20250319 | 132200 | 1147061975 | 19750 | 19750 | 19760 | 19750 | 645 |
| 315 | 20250319 | 132100 | 1134323215 | 19750 | 19800 | 19800 | 19750 | 2709 |
| 316 | 20250319 | 132000 | 1080779245 | 19800 | 19800 | 19800 | 19790 | 140 |
| 317 | 20250319 | 131900 | 1078007455 | 19800 | 19790 | 19800 | 19790 | 17 |
| 318 | 20250319 | 131800 | 1077671015 | 19790 | 19800 | 19800 | 19790 | 96 |
| 319 | 20250319 | 131700 | 1075771155 | 19790 | 19800 | 19800 | 19790 | 192 |
| 320 | 20250319 | 131600 | 1071969935 | 19810 | 19790 | 19810 | 19790 | 64 |
| 321 | 20250319 | 131500 | 1070703295 | 19790 | 19810 | 19810 | 19790 | 86 |
| 322 | 20250319 | 131400 | 1068999935 | 19810 | 19850 | 19850 | 19810 | 114 |
| 323 | 20250319 | 131300 | 1066740445 | 19840 | 19810 | 19840 | 19810 | 56 |
| 324 | 20250319 | 131200 | 1065630535 | 19810 | 19810 | 19810 | 19800 | 168 |
| 325 | 20250319 | 131100 | 1062302555 | 19810 | 19810 | 19810 | 19790 | 307 |
| 326 | 20250319 | 131000 | 1056223025 | 19820 | 19830 | 19830 | 19800 | 407 |
| 327 | 20250319 | 130900 | 1048160785 | 19820 | 19820 | 19820 | 19820 | 61 |
| 328 | 20250319 | 130800 | 1046951765 | 19820 | 19790 | 19820 | 19790 | 378 |
| 329 | 20250319 | 130700 | 1039465815 | 19790 | 19790 | 19800 | 19790 | 151 |
| 330 | 20250319 | 130600 | 1036477515 | 19800 | 19790 | 19800 | 19790 | 19 |
| 331 | 20250319 | 130500 | 1036101465 | 19790 | 19800 | 19800 | 19790 | 37 |
| 332 | 20250319 | 130400 | 1035369035 | 19820 | 19820 | 19820 | 19820 | 42 |
| 333 | 20250319 | 130300 | 1034536595 | 19820 | 19810 | 19840 | 19810 | 118 |
| 334 | 20250319 | 130200 | 1032197925 | 19810 | 19800 | 19810 | 19800 | 29 |
| 335 | 20250319 | 130100 | 1031623635 | 19790 | 19770 | 19790 | 19770 | 263 |
| 336 | 20250319 | 130000 | 1026421945 | 19770 | 19780 | 19790 | 19770 | 49 |
| 337 | 20250319 | 125900 | 1025452865 | 19780 | 19790 | 19790 | 19770 | 143 |
| 338 | 20250319 | 125800 | 1022624315 | 19780 | 19780 | 19780 | 19780 | 229 |
| 339 | 20250319 | 125700 | 1018094695 | 19780 | 19780 | 19790 | 19780 | 20 |
| 340 | 20250319 | 125600 | 1017699065 | 19780 | 19780 | 19780 | 19780 | 179 |
| 341 | 20250319 | 125500 | 1014158445 | 19790 | 19790 | 19790 | 19790 | 1 |
| 342 | 20250319 | 125400 | 1014138655 | 19800 | 19800 | 19800 | 19780 | 216 |
| 343 | 20250319 | 125300 | 1009863615 | 19800 | 19800 | 19800 | 19800 | 16 |
| 344 | 20250319 | 125200 | 1009546815 | 19800 | 19800 | 19810 | 19800 | 69 |
| 345 | 20250319 | 125100 | 1008180595 | 19800 | 19820 | 19820 | 19800 | 36 |
| 346 | 20250319 | 125000 | 1007467535 | 19830 | 19830 | 19830 | 19830 | 3 |
| 347 | 20250319 | 124900 | 1007408045 | 19830 | 19790 | 19830 | 19780 | 96 |
| 348 | 20250319 | 124800 | 1005508515 | 19780 | 19830 | 19830 | 19780 | 35 |
| 349 | 20250319 | 124700 | 1004815935 | 19830 | 19830 | 19830 | 19830 | 3 |
| 350 | 20250319 | 124600 | 1004756445 | 19840 | 19850 | 19850 | 19790 | 82 |
| 351 | 20250319 | 124500 | 1003133315 | 19850 | 19780 | 19850 | 19780 | 47 |
| 352 | 20250319 | 124400 | 1002203155 | 19780 | 19780 | 19780 | 19780 | 71 |
| 353 | 20250319 | 124300 | 1000798775 | 19780 | 19780 | 19800 | 19780 | 236 |
| 354 | 20250319 | 124200 | 996129615 | 19780 | 19780 | 19790 | 19780 | 18 |
| 355 | 20250319 | 124100 | 995773565 | 19780 | 19800 | 19800 | 19780 | 57 |
| 356 | 20250319 | 124000 | 994645700 | 19800 | 19800 | 19800 | 19800 | 140 |
| 357 | 20250319 | 123900 | 991873700 | 19800 | 19800 | 19810 | 19800 | 80 |
| 358 | 20250319 | 123800 | 990289690 | 19810 | 19810 | 19810 | 19800 | 60 |
| 359 | 20250319 | 123700 | 989101460 | 19800 | 19790 | 19800 | 19780 | 142 |
| 360 | 20250319 | 123600 | 986290790 | 19790 | 19800 | 19800 | 19790 | 46 |
| 361 | 20250319 | 123500 | 985380430 | 19780 | 19820 | 19850 | 19780 | 95 |
| 362 | 20250319 | 123400 | 983500620 | 19820 | 19820 | 19850 | 19820 | 26 |
| 363 | 20250319 | 123300 | 982985270 | 19820 | 19830 | 19860 | 19820 | 148 |
| 364 | 20250319 | 123200 | 980051270 | 19830 | 19830 | 19830 | 19830 | 23 |
| 365 | 20250319 | 123100 | 979595180 | 19830 | 19830 | 19880 | 19830 | 534 |
| 366 | 20250319 | 123000 | 968991220 | 19840 | 19830 | 19840 | 19830 | 89 |
| 367 | 20250319 | 122900 | 967226330 | 19830 | 19820 | 19830 | 19820 | 135 |
| 368 | 20250319 | 122800 | 964550370 | 19820 | 19820 | 19820 | 19820 | 10 |
| 369 | 20250319 | 122700 | 964352170 | 19810 | 19810 | 19810 | 19790 | 134 |
| 370 | 20250319 | 122600 | 961699880 | 19820 | 19790 | 19820 | 19790 | 20 |
| 371 | 20250319 | 122500 | 961304020 | 19800 | 19790 | 19800 | 19780 | 185 |
| 372 | 20250319 | 122400 | 957641800 | 19790 | 19790 | 19790 | 19790 | 86 |
| 373 | 20250319 | 122300 | 955939860 | 19790 | 19790 | 19800 | 19790 | 117 |
| 374 | 20250319 | 122200 | 953624250 | 19800 | 19800 | 19800 | 19800 | 3 |
| 375 | 20250319 | 122100 | 953564850 | 19780 | 19760 | 19790 | 19750 | 273 |
| 376 | 20250319 | 122000 | 948164570 | 19750 | 19760 | 19770 | 19750 | 141 |
| 377 | 20250319 | 121900 | 945378410 | 19760 | 19760 | 19760 | 19760 | 26 |
| 378 | 20250319 | 121800 | 944864650 | 19750 | 19770 | 19790 | 19750 | 64 |
| 379 | 20250319 | 121700 | 943600050 | 19750 | 19750 | 19760 | 19750 | 145 |
| 380 | 20250319 | 121600 | 940735910 | 19760 | 19760 | 19760 | 19760 | 94 |
| 381 | 20250319 | 121500 | 938878470 | 19760 | 19760 | 19760 | 19760 | 19 |
| 382 | 20250319 | 121400 | 938503030 | 19750 | 19760 | 19760 | 19750 | 96 |
| 383 | 20250319 | 121300 | 936607000 | 19750 | 19740 | 19750 | 19740 | 80 |
| 384 | 20250319 | 121200 | 935027790 | 19740 | 19750 | 19750 | 19740 | 103 |
| 385 | 20250319 | 121100 | 932993720 | 19750 | 19750 | 19750 | 19750 | 48 |
| 386 | 20250319 | 121000 | 932045720 | 19760 | 19750 | 19760 | 19740 | 57 |
| 387 | 20250319 | 120900 | 930920430 | 19740 | 19740 | 19740 | 19740 | 222 |
| 388 | 20250319 | 120800 | 926538150 | 19750 | 19750 | 19750 | 19740 | 65 |
| 389 | 20250319 | 120700 | 925254770 | 19750 | 19760 | 19760 | 19740 | 72 |
| 390 | 20250319 | 120600 | 923832380 | 19760 | 19750 | 19760 | 19740 | 170 |
| 391 | 20250319 | 120500 | 920474490 | 19740 | 19750 | 19750 | 19740 | 45 |
| 392 | 20250319 | 120400 | 919585820 | 19740 | 19740 | 19740 | 19740 | 74 |
| 393 | 20250319 | 120300 | 918125060 | 19740 | 19740 | 19740 | 19740 | 17 |
| 394 | 20250319 | 120200 | 917789480 | 19760 | 19750 | 19760 | 19750 | 86 |
| 395 | 20250319 | 120100 | 916090970 | 19780 | 19740 | 19780 | 19740 | 23 |
| 396 | 20250319 | 120000 | 915636130 | 19740 | 19740 | 19790 | 19740 | 19 |
| 397 | 20250319 | 115900 | 915261020 | 19740 | 19750 | 19770 | 19740 | 284 |
| 398 | 20250319 | 115800 | 909651150 | 19740 | 19740 | 19740 | 19740 | 13 |
| 399 | 20250319 | 115700 | 909394530 | 19770 | 19740 | 19770 | 19740 | 146 |
| 400 | 20250319 | 115600 | 906512220 | 19740 | 19740 | 19750 | 19740 | 73 |
| 401 | 20250319 | 115500 | 905071190 | 19760 | 19740 | 19770 | 19740 | 91 |
| 402 | 20250319 | 115400 | 903273040 | 19740 | 19750 | 19750 | 19740 | 555 |
| 403 | 20250319 | 115300 | 892313710 | 19770 | 19750 | 19780 | 19750 | 89 |
| 404 | 20250319 | 115200 | 890554390 | 19780 | 19750 | 19780 | 19750 | 188 |
| 405 | 20250319 | 115100 | 886838400 | 19750 | 19750 | 19750 | 19750 | 133 |
| 406 | 20250319 | 115000 | 884211650 | 19750 | 19790 | 19800 | 19750 | 19 |
| 407 | 20250319 | 114900 | 883835710 | 19750 | 19750 | 19800 | 19750 | 87 |
| 408 | 20250319 | 114800 | 882117360 | 19750 | 19750 | 19780 | 19750 | 88 |
| 409 | 20250319 | 114700 | 880378730 | 19770 | 19750 | 19770 | 19750 | 122 |
| 410 | 20250319 | 114600 | 877967920 | 19750 | 19750 | 19750 | 19750 | 59 |
| 411 | 20250319 | 114500 | 876802670 | 19750 | 19770 | 19770 | 19750 | 241 |
| 412 | 20250319 | 114400 | 872042760 | 19760 | 19760 | 19760 | 19760 | 56 |
| 413 | 20250319 | 114300 | 870936200 | 19750 | 19750 | 19750 | 19750 | 118 |
| 414 | 20250319 | 114200 | 868605700 | 19750 | 19760 | 19760 | 19750 | 94 |
| 415 | 20250319 | 114100 | 866748430 | 19760 | 19760 | 19770 | 19760 | 33 |
| 416 | 20250319 | 114000 | 866096330 | 19770 | 19760 | 19770 | 19760 | 122 |
| 417 | 20250319 | 113900 | 863685600 | 19770 | 19760 | 19770 | 19760 | 29 |
| 418 | 20250319 | 113800 | 863112550 | 19760 | 19760 | 19760 | 19760 | 141 |
| 419 | 20250319 | 113700 | 860326390 | 19760 | 19770 | 19770 | 19760 | 56 |
| 420 | 20250319 | 113600 | 859219440 | 19780 | 19750 | 19780 | 19750 | 37 |
| 421 | 20250319 | 113500 | 858488110 | 19750 | 19790 | 19790 | 19750 | 76 |
| 422 | 20250319 | 113400 | 856987070 | 19810 | 19790 | 19810 | 19790 | 195 |
| 423 | 20250319 | 113300 | 853124690 | 19790 | 19740 | 19790 | 19740 | 104 |
| 424 | 20250319 | 113200 | 851068900 | 19740 | 19760 | 19760 | 19740 | 158 |
| 425 | 20250319 | 113100 | 847948390 | 19750 | 19750 | 19760 | 19750 | 166 |
| 426 | 20250319 | 113000 | 844669880 | 19750 | 19750 | 19750 | 19750 | 203 |
| 427 | 20250319 | 112900 | 840660630 | 19750 | 19760 | 19760 | 19750 | 37 |
| 428 | 20250319 | 112800 | 839929680 | 19750 | 19750 | 19760 | 19750 | 150 |
| 429 | 20250319 | 112700 | 836967170 | 19750 | 19780 | 19780 | 19750 | 357 |
| 430 | 20250319 | 112600 | 829905760 | 19780 | 19790 | 19790 | 19780 | 51 |
| 431 | 20250319 | 112500 | 828896750 | 19790 | 19860 | 19860 | 19790 | 59 |
| 432 | 20250319 | 112400 | 827728920 | 19860 | 19860 | 19860 | 19860 | 3 |
| 433 | 20250319 | 112300 | 827669340 | 19880 | 19790 | 19880 | 19780 | 926 |
| 434 | 20250319 | 112200 | 809345170 | 19790 | 19790 | 19790 | 19790 | 31 |
| 435 | 20250319 | 112100 | 808731680 | 19900 | 19900 | 19910 | 19900 | 56 |
| 436 | 20250319 | 112000 | 807617270 | 19790 | 19800 | 19900 | 19790 | 343 |
| 437 | 20250319 | 111900 | 800812340 | 19790 | 19790 | 19790 | 19780 | 362 |
| 438 | 20250319 | 111800 | 793648380 | 19790 | 19770 | 19790 | 19770 | 30 |
| 439 | 20250319 | 111700 | 793055140 | 19770 | 19770 | 19780 | 19770 | 205 |
| 440 | 20250319 | 111600 | 789002030 | 19770 | 19740 | 19770 | 19730 | 189 |
| 441 | 20250319 | 111500 | 785267060 | 19730 | 19740 | 19740 | 19730 | 42 |
| 442 | 20250319 | 111400 | 784438140 | 19730 | 19740 | 19750 | 19730 | 178 |
| 443 | 20250319 | 111300 | 780924480 | 19740 | 19750 | 19760 | 19730 | 82 |
| 444 | 20250319 | 111200 | 779305140 | 19740 | 19720 | 19760 | 19720 | 4 |
| 445 | 20250319 | 111100 | 779226190 | 19720 | 19720 | 19720 | 19720 | 159 |
| 446 | 20250319 | 111000 | 776090710 | 19720 | 19710 | 19770 | 19700 | 246 |
| 447 | 20250319 | 110900 | 771236650 | 19710 | 19700 | 19710 | 19700 | 105 |
| 448 | 20250319 | 110800 | 769167700 | 19700 | 19720 | 19720 | 19700 | 74 |
| 449 | 20250319 | 110700 | 767709050 | 19730 | 19700 | 19730 | 19700 | 57 |
| 450 | 20250319 | 110600 | 766586090 | 19700 | 19710 | 19720 | 19700 | 584 |
| 451 | 20250319 | 110500 | 755080570 | 19710 | 19710 | 19710 | 19700 | 95 |
| 452 | 20250319 | 110400 | 753208130 | 19710 | 19710 | 19710 | 19710 | 232 |
| 453 | 20250319 | 110300 | 748635410 | 19710 | 19710 | 19730 | 19710 | 21 |
| 454 | 20250319 | 110200 | 748221330 | 19710 | 19710 | 19710 | 19700 | 74 |
| 455 | 20250319 | 110100 | 746763450 | 19710 | 19710 | 19710 | 19710 | 78 |
| 456 | 20250319 | 110000 | 745226070 | 19710 | 19720 | 19730 | 19690 | 142 |
| 457 | 20250319 | 105900 | 742427900 | 19720 | 19690 | 19720 | 19690 | 105 |
| 458 | 20250319 | 105800 | 740360030 | 19690 | 19680 | 19720 | 19680 | 99 |
| 459 | 20250319 | 105700 | 738410520 | 19720 | 19730 | 19730 | 19720 | 80 |
| 460 | 20250319 | 105600 | 736832200 | 19730 | 19680 | 19730 | 19670 | 103 |
| 461 | 20250319 | 105500 | 734804800 | 19680 | 19680 | 19750 | 19680 | 245 |
| 462 | 20250319 | 105400 | 729982350 | 19670 | 19670 | 19670 | 19660 | 18 |
| 463 | 20250319 | 105300 | 729628300 | 19670 | 19690 | 19690 | 19660 | 145 |
| 464 | 20250319 | 105200 | 726776130 | 19690 | 19660 | 19690 | 19660 | 206 |
| 465 | 20250319 | 105100 | 722722300 | 19660 | 19650 | 19680 | 19650 | 129 |
| 466 | 20250319 | 105000 | 720184050 | 19660 | 19670 | 19670 | 19650 | 143 |
| 467 | 20250319 | 104900 | 717372930 | 19670 | 19660 | 19670 | 19660 | 29 |
| 468 | 20250319 | 104800 | 716802600 | 19660 | 19660 | 19680 | 19650 | 109 |
| 469 | 20250319 | 104700 | 714659700 | 19660 | 19650 | 19660 | 19640 | 134 |
| 470 | 20250319 | 104600 | 712026560 | 19650 | 19660 | 19670 | 19650 | 814 |
| 471 | 20250319 | 104500 | 696029110 | 19650 | 19660 | 19660 | 19650 | 78 |
| 472 | 20250319 | 104400 | 694495950 | 19660 | 19650 | 19670 | 19650 | 156 |
| 473 | 20250319 | 104300 | 691428910 | 19650 | 19670 | 19680 | 19650 | 108 |
| 474 | 20250319 | 104200 | 689306180 | 19670 | 19660 | 19680 | 19650 | 121 |
| 475 | 20250319 | 104100 | 686927410 | 19660 | 19660 | 19660 | 19650 | 55 |
| 476 | 20250319 | 104000 | 685846440 | 19660 | 19660 | 19680 | 19650 | 238 |
| 477 | 20250319 | 103900 | 681166990 | 19660 | 19670 | 19670 | 19660 | 24 |
| 478 | 20250319 | 103800 | 680694920 | 19660 | 19680 | 19680 | 19660 | 62 |
| 479 | 20250319 | 103700 | 679475650 | 19680 | 19680 | 19680 | 19680 | 5 |
| 480 | 20250319 | 103600 | 679377250 | 19690 | 19680 | 19700 | 19650 | 157 |
| 481 | 20250319 | 103500 | 676289920 | 19660 | 19650 | 19680 | 19650 | 71 |
| 482 | 20250319 | 103400 | 674893950 | 19650 | 19700 | 19700 | 19650 | 861 |
| 483 | 20250319 | 103300 | 657969150 | 19680 | 19670 | 19680 | 19670 | 86 |
| 484 | 20250319 | 103200 | 656276680 | 19680 | 19690 | 19690 | 19670 | 154 |
| 485 | 20250319 | 103100 | 653246040 | 19690 | 19680 | 19690 | 19680 | 100 |
| 486 | 20250319 | 103000 | 651277400 | 19680 | 19690 | 19690 | 19680 | 178 |
| 487 | 20250319 | 102900 | 647774100 | 19680 | 19690 | 19690 | 19680 | 148 |
| 488 | 20250319 | 102800 | 644861140 | 19680 | 19690 | 19690 | 19680 | 22 |
| 489 | 20250319 | 102700 | 644428050 | 19680 | 19680 | 19680 | 19680 | 152 |
| 490 | 20250319 | 102600 | 641436690 | 19680 | 19680 | 19690 | 19680 | 114 |
| 491 | 20250319 | 102500 | 639192455 | 19690 | 19690 | 19700 | 19690 | 113 |
| 492 | 20250319 | 102400 | 636967465 | 19690 | 19690 | 19690 | 19680 | 100 |
| 493 | 20250319 | 102300 | 634999185 | 19690 | 19680 | 19690 | 19680 | 310 |
| 494 | 20250319 | 102200 | 628898155 | 19680 | 19670 | 19690 | 19660 | 50 |
| 495 | 20250319 | 102100 | 627914055 | 19690 | 19680 | 19690 | 19670 | 154 |
| 496 | 20250319 | 102000 | 624883225 | 19680 | 19690 | 19690 | 19670 | 98 |
| 497 | 20250319 | 101900 | 622954725 | 19690 | 19660 | 19690 | 19660 | 98 |
| 498 | 20250319 | 101800 | 621028015 | 19650 | 19660 | 19690 | 19650 | 422 |
| 499 | 20250319 | 101700 | 612731975 | 19650 | 19650 | 19660 | 19650 | 197 |
| 500 | 20250319 | 101600 | 608860155 | 19640 | 19640 | 19660 | 19640 | 106 |
| 501 | 20250319 | 101500 | 606777335 | 19660 | 19660 | 19720 | 19640 | 941 |
| 502 | 20250319 | 101400 | 588282315 | 19710 | 19740 | 19750 | 19660 | 3340 |
| 503 | 20250319 | 101300 | 522469385 | 19740 | 19720 | 19740 | 19710 | 278 |
| 504 | 20250319 | 101200 | 516987625 | 19720 | 19720 | 19720 | 19710 | 150 |
| 505 | 20250319 | 101100 | 514030785 | 19720 | 19710 | 19720 | 19710 | 92 |
| 506 | 20250319 | 101000 | 512217345 | 19720 | 19720 | 19740 | 19720 | 125 |
| 507 | 20250319 | 100900 | 509750525 | 19710 | 19720 | 19720 | 19710 | 448 |
| 508 | 20250319 | 100800 | 500916255 | 19720 | 19710 | 19770 | 19710 | 262 |
| 509 | 20250319 | 100700 | 495741765 | 19710 | 19710 | 19780 | 19700 | 855 |
| 510 | 20250319 | 100600 | 478890135 | 19710 | 19910 | 19930 | 19710 | 577 |
| 511 | 20250319 | 100500 | 467490915 | 20000 | 20100 | 20100 | 19910 | 689 |
| 512 | 20250319 | 100400 | 453652065 | 20200 | 20200 | 20200 | 20200 | 0 |
| 513 | 20250319 | 100300 | 453652065 | 20200 | 19660 | 20200 | 19660 | 1852 |
| 514 | 20250319 | 100200 | 416479245 | 19660 | 19670 | 19670 | 19660 | 237 |
| 515 | 20250319 | 100100 | 411818415 | 19670 | 19740 | 19740 | 19670 | 269 |
| 516 | 20250319 | 100000 | 406525075 | 19740 | 19630 | 19740 | 19630 | 308 |
| 517 | 20250319 | 095900 | 400474585 | 19630 | 19710 | 19710 | 19630 | 3175 |
| 518 | 20250319 | 095800 | 337979865 | 19710 | 19730 | 19730 | 19700 | 493 |
| 519 | 20250319 | 095700 | 328262085 | 19730 | 19800 | 19800 | 19720 | 2871 |
| 520 | 20250319 | 095600 | 271503555 | 19800 | 19830 | 19830 | 19780 | 2379 |
| 521 | 20250319 | 095500 | 224402395 | 19840 | 19840 | 19840 | 19820 | 322 |
| 522 | 20250319 | 095400 | 218018495 | 19840 | 19850 | 19850 | 19840 | 17 |
| 523 | 20250319 | 095300 | 217681205 | 19850 | 19830 | 19850 | 19830 | 22 |
| 524 | 20250319 | 095200 | 217244605 | 19870 | 19810 | 19870 | 19810 | 24 |
| 525 | 20250319 | 095100 | 216768025 | 19810 | 19820 | 19870 | 19810 | 1280 |
| 526 | 20250319 | 095000 | 191404255 | 19830 | 19910 | 19910 | 19830 | 454 |
| 527 | 20250319 | 094900 | 182397125 | 19860 | 19860 | 19860 | 19860 | 20 |
| 528 | 20250319 | 094800 | 181999925 | 19860 | 19870 | 19870 | 19860 | 87 |
| 529 | 20250319 | 094700 | 180272095 | 19860 | 19850 | 19930 | 19850 | 90 |
| 530 | 20250319 | 094600 | 178484985 | 19850 | 19860 | 19860 | 19850 | 103 |
| 531 | 20250319 | 094500 | 176439875 | 19860 | 19840 | 19860 | 19830 | 74 |
| 532 | 20250319 | 094400 | 174971605 | 19840 | 19860 | 19930 | 19840 | 150 |
| 533 | 20250319 | 094300 | 171990375 | 19870 | 19880 | 19880 | 19840 | 1206 |
| 534 | 20250319 | 094200 | 148047435 | 19870 | 19870 | 19870 | 19870 | 0 |
| 535 | 20250319 | 094100 | 148047435 | 19870 | 19910 | 19950 | 19870 | 207 |
| 536 | 20250319 | 094000 | 143933425 | 19950 | 19950 | 19950 | 19910 | 25 |
| 537 | 20250319 | 093900 | 143434875 | 19980 | 19980 | 19980 | 19920 | 162 |
| 538 | 20250319 | 093800 | 140200125 | 19910 | 19900 | 19910 | 19880 | 155 |
| 539 | 20250319 | 093700 | 137115835 | 19900 | 19910 | 19910 | 19900 | 125 |
| 540 | 20250319 | 093600 | 134628025 | 19910 | 19880 | 19910 | 19880 | 25 |
| 541 | 20250319 | 093500 | 134130615 | 19880 | 19890 | 19890 | 19870 | 199 |
| 542 | 20250319 | 093400 | 130174015 | 19890 | 19910 | 19910 | 19880 | 811 |
| 543 | 20250319 | 093300 | 114037615 | 19980 | 19980 | 19980 | 19980 | 1 |
| 544 | 20250319 | 093200 | 114017635 | 19910 | 19900 | 19970 | 19900 | 6 |
| 545 | 20250319 | 093100 | 113898125 | 19900 | 19910 | 19970 | 19900 | 123 |
| 546 | 20250319 | 093000 | 111448935 | 19910 | 19900 | 19910 | 19900 | 28 |
| 547 | 20250319 | 092900 | 110891685 | 19900 | 19910 | 19910 | 19900 | 396 |
| 548 | 20250319 | 092800 | 103007405 | 19900 | 19900 | 19900 | 19900 | 16 |
| 549 | 20250319 | 092700 | 102689005 | 19980 | 19930 | 19980 | 19930 | 85 |
| 550 | 20250319 | 092600 | 100994905 | 19930 | 19940 | 19940 | 19930 | 111 |
| 551 | 20250319 | 092500 | 98782385 | 19980 | 19980 | 19980 | 19930 | 98 |
| 552 | 20250319 | 092400 | 96825235 | 19980 | 19940 | 19980 | 19940 | 132 |
| 553 | 20250319 | 092300 | 94190475 | 19930 | 19940 | 19940 | 19930 | 49 |
| 554 | 20250319 | 092200 | 93213760 | 19940 | 19940 | 19940 | 19930 | 33 |
| 555 | 20250319 | 092100 | 92555750 | 19940 | 19940 | 19940 | 19940 | 8 |
| 556 | 20250319 | 092000 | 92396230 | 19930 | 19940 | 19940 | 19930 | 14 |
| 557 | 20250319 | 091900 | 92117200 | 19930 | 19930 | 19930 | 19890 | 65 |
| 558 | 20250319 | 091800 | 90823550 | 19930 | 19930 | 19930 | 19920 | 153 |
| 559 | 20250319 | 091700 | 87774840 | 19930 | 19880 | 19930 | 19880 | 17 |
| 560 | 20250319 | 091600 | 87436580 | 19880 | 19860 | 19880 | 19860 | 2 |
| 561 | 20250319 | 091500 | 87396840 | 19860 | 19870 | 19930 | 19860 | 341 |
| 562 | 20250319 | 091400 | 80621660 | 19870 | 19870 | 19940 | 19870 | 249 |
| 563 | 20250319 | 091300 | 75673380 | 19870 | 19870 | 19940 | 19870 | 32 |
| 564 | 20250319 | 091200 | 75036770 | 19890 | 19890 | 19960 | 19890 | 150 |
| 565 | 20250319 | 091100 | 72053200 | 19960 | 19950 | 19970 | 19890 | 1045 |
| 566 | 20250319 | 091000 | 51236420 | 19950 | 19980 | 19980 | 19950 | 25 |
| 567 | 20250319 | 090900 | 50737070 | 19980 | 19980 | 19980 | 19980 | 11 |
| 568 | 20250319 | 090800 | 50517290 | 19980 | 20000 | 20000 | 19940 | 196 |
| 569 | 20250319 | 090700 | 46600990 | 19990 | 19960 | 19990 | 19940 | 70 |
| 570 | 20250319 | 090600 | 45202690 | 19960 | 20000 | 20000 | 19960 | 110 |
| 571 | 20250319 | 090500 | 43004010 | 20000 | 20050 | 20050 | 19950 | 39 |
| 572 | 20250319 | 090400 | 42223630 | 19920 | 20000 | 20050 | 19920 | 590 |
| 573 | 20250319 | 090300 | 30429610 | 20000 | 19980 | 20000 | 19980 | 54 |
| 574 | 20250319 | 090200 | 29350150 | 19850 | 19910 | 19990 | 19850 | 113 |
| 575 | 20250319 | 090100 | 27096590 | 20050 | 20050 | 20050 | 20050 | 0 |
| 576 | 20250319 | 090000 | 27096590 | 20050 | 19800 | 20100 | 19800 | 1366 |