32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 190800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 3 | 20250328 | 190700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 4 | 20250328 | 190600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 5 | 20250328 | 190500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 6 | 20250328 | 190400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 7 | 20250328 | 190300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 8 | 20250328 | 190200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 9 | 20250328 | 190100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 10 | 20250328 | 190000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 11 | 20250328 | 185900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 12 | 20250328 | 185800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 13 | 20250328 | 185700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 14 | 20250328 | 185600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 15 | 20250328 | 185500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 16 | 20250328 | 185400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 17 | 20250328 | 185300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 18 | 20250328 | 185200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 19 | 20250328 | 185100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 20 | 20250328 | 185000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 21 | 20250328 | 184900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 22 | 20250328 | 184800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 23 | 20250328 | 184700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 24 | 20250328 | 184600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 25 | 20250328 | 184500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 26 | 20250328 | 184400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 27 | 20250328 | 184300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 28 | 20250328 | 184200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 29 | 20250328 | 184100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 30 | 20250328 | 184000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 31 | 20250328 | 183900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 32 | 20250328 | 183800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 33 | 20250328 | 183700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 34 | 20250328 | 183600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 35 | 20250328 | 183500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 36 | 20250328 | 183400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 37 | 20250328 | 183300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 38 | 20250328 | 183200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 39 | 20250328 | 183100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 40 | 20250328 | 183000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 41 | 20250328 | 182900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 42 | 20250328 | 182800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 43 | 20250328 | 182700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 44 | 20250328 | 182600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 45 | 20250328 | 182500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 46 | 20250328 | 182400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 47 | 20250328 | 182300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 48 | 20250328 | 182200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 49 | 20250328 | 182100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 50 | 20250328 | 182000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 51 | 20250328 | 181900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 52 | 20250328 | 181800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 53 | 20250328 | 181700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 54 | 20250328 | 181600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 55 | 20250328 | 181500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 56 | 20250328 | 181400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 57 | 20250328 | 181300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 58 | 20250328 | 181200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 59 | 20250328 | 181100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 60 | 20250328 | 181000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 61 | 20250328 | 180900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 62 | 20250328 | 180800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 63 | 20250328 | 180700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 64 | 20250328 | 180600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 65 | 20250328 | 180500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 66 | 20250328 | 180400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 67 | 20250328 | 180300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 68 | 20250328 | 180200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 69 | 20250328 | 180100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 70 | 20250328 | 180000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 71 | 20250328 | 175900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 72 | 20250328 | 175800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 73 | 20250328 | 175700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 74 | 20250328 | 175600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 75 | 20250328 | 175500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 76 | 20250328 | 175400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 77 | 20250328 | 175300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 78 | 20250328 | 175200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 79 | 20250328 | 175100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 80 | 20250328 | 175000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 81 | 20250328 | 174900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 82 | 20250328 | 174800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 83 | 20250328 | 174700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 84 | 20250328 | 174600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 85 | 20250328 | 174500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 86 | 20250328 | 174400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 87 | 20250328 | 174300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 88 | 20250328 | 174200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 89 | 20250328 | 174100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 90 | 20250328 | 174000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 91 | 20250328 | 173900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 92 | 20250328 | 173800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 93 | 20250328 | 173700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 94 | 20250328 | 173600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 95 | 20250328 | 173500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 96 | 20250328 | 173400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 97 | 20250328 | 173300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 98 | 20250328 | 173200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 99 | 20250328 | 173100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 100 | 20250328 | 173000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 101 | 20250328 | 172900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 102 | 20250328 | 172800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 103 | 20250328 | 172700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 104 | 20250328 | 172600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 105 | 20250328 | 172500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 106 | 20250328 | 172400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 107 | 20250328 | 172300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 108 | 20250328 | 172200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 109 | 20250328 | 172100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 110 | 20250328 | 172000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 111 | 20250328 | 171900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 112 | 20250328 | 171800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 113 | 20250328 | 171700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 114 | 20250328 | 171600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 115 | 20250328 | 171500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 116 | 20250328 | 171400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 117 | 20250328 | 171300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 118 | 20250328 | 171200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 119 | 20250328 | 171100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 120 | 20250328 | 171000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 121 | 20250328 | 170900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 122 | 20250328 | 170800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 123 | 20250328 | 170700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 124 | 20250328 | 170600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 125 | 20250328 | 170500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 126 | 20250328 | 170400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 127 | 20250328 | 170300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 128 | 20250328 | 170200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 129 | 20250328 | 170100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 130 | 20250328 | 170000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 131 | 20250328 | 165900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 132 | 20250328 | 165800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 133 | 20250328 | 165700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 134 | 20250328 | 165600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 135 | 20250328 | 165500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 136 | 20250328 | 165400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 137 | 20250328 | 165300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 138 | 20250328 | 165200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 139 | 20250328 | 165100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 140 | 20250328 | 165000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 141 | 20250328 | 164900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 142 | 20250328 | 164800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 143 | 20250328 | 164700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 144 | 20250328 | 164600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 145 | 20250328 | 164500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 146 | 20250328 | 164400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 147 | 20250328 | 164300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 148 | 20250328 | 164200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 149 | 20250328 | 164100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 150 | 20250328 | 164000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 151 | 20250328 | 163900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 152 | 20250328 | 163800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 153 | 20250328 | 163700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 154 | 20250328 | 163600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 155 | 20250328 | 163500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 156 | 20250328 | 163400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 157 | 20250328 | 163300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 158 | 20250328 | 163200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 159 | 20250328 | 163100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 160 | 20250328 | 163000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 161 | 20250328 | 162900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 162 | 20250328 | 162800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 163 | 20250328 | 162700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 164 | 20250328 | 162600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 165 | 20250328 | 162500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 166 | 20250328 | 162400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 167 | 20250328 | 162300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 168 | 20250328 | 162200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 169 | 20250328 | 162100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 170 | 20250328 | 162000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 171 | 20250328 | 161900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 172 | 20250328 | 161800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 173 | 20250328 | 161700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 174 | 20250328 | 161600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 175 | 20250328 | 161500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 176 | 20250328 | 161400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 177 | 20250328 | 161300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 178 | 20250328 | 161200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 179 | 20250328 | 161100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 180 | 20250328 | 161000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 181 | 20250328 | 160900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 182 | 20250328 | 160800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 183 | 20250328 | 160700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 184 | 20250328 | 160600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 185 | 20250328 | 160500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 186 | 20250328 | 160400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 187 | 20250328 | 160300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 188 | 20250328 | 160200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 189 | 20250328 | 160100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 190 | 20250328 | 160000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 191 | 20250328 | 155900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 192 | 20250328 | 155800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 193 | 20250328 | 155700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 194 | 20250328 | 155600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 195 | 20250328 | 155500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 196 | 20250328 | 155400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 197 | 20250328 | 155300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 198 | 20250328 | 155200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 199 | 20250328 | 155100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 200 | 20250328 | 155000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 201 | 20250328 | 154900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 202 | 20250328 | 154800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 203 | 20250328 | 154700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 204 | 20250328 | 154600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 205 | 20250328 | 154500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 206 | 20250328 | 154400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 207 | 20250328 | 154300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 208 | 20250328 | 154200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 209 | 20250328 | 154100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 210 | 20250328 | 154000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 211 | 20250328 | 153900 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 212 | 20250328 | 153800 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 213 | 20250328 | 153700 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 214 | 20250328 | 153600 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 215 | 20250328 | 153500 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 216 | 20250328 | 153400 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 217 | 20250328 | 153300 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 218 | 20250328 | 153200 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 219 | 20250328 | 153100 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 0 |
| 220 | 20250328 | 153000 | 2425484360 | 19930 | 19930 | 19930 | 19930 | 2304 |
| 221 | 20250328 | 152900 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 222 | 20250328 | 152800 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 223 | 20250328 | 152700 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 224 | 20250328 | 152600 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 225 | 20250328 | 152500 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 226 | 20250328 | 152400 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 227 | 20250328 | 152300 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 228 | 20250328 | 152200 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 229 | 20250328 | 152100 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 230 | 20250328 | 152000 | 2379565640 | 19920 | 19920 | 19920 | 19920 | 0 |
| 231 | 20250328 | 151900 | 2379565640 | 19920 | 19930 | 19930 | 19900 | 97 |
| 232 | 20250328 | 151800 | 2377634850 | 19910 | 19930 | 19930 | 19910 | 171 |
| 233 | 20250328 | 151700 | 2374229830 | 19930 | 19930 | 19930 | 19930 | 1 |
| 234 | 20250328 | 151600 | 2374209900 | 19930 | 19930 | 19930 | 19930 | 1 |
| 235 | 20250328 | 151500 | 2374189970 | 19910 | 19930 | 19930 | 19910 | 123 |
| 236 | 20250328 | 151400 | 2371740760 | 19920 | 19920 | 19920 | 19920 | 0 |
| 237 | 20250328 | 151300 | 2371740760 | 19920 | 19920 | 19930 | 19920 | 16 |
| 238 | 20250328 | 151200 | 2371422000 | 19920 | 19920 | 19920 | 19920 | 274 |
| 239 | 20250328 | 151100 | 2365963920 | 19920 | 19920 | 19920 | 19920 | 1 |
| 240 | 20250328 | 151000 | 2365944000 | 19930 | 19930 | 19930 | 19930 | 29 |
| 241 | 20250328 | 150900 | 2365366030 | 19930 | 19940 | 19940 | 19930 | 962 |
| 242 | 20250328 | 150800 | 2346191370 | 19940 | 19940 | 19940 | 19940 | 9 |
| 243 | 20250328 | 150700 | 2346011910 | 19940 | 19940 | 19940 | 19940 | 3 |
| 244 | 20250328 | 150600 | 2345952090 | 19930 | 19920 | 19930 | 19920 | 192 |
| 245 | 20250328 | 150500 | 2342125620 | 19930 | 19930 | 19930 | 19930 | 600 |
| 246 | 20250328 | 150400 | 2330167620 | 19930 | 19930 | 19930 | 19930 | 24 |
| 247 | 20250328 | 150300 | 2329689300 | 19930 | 19930 | 19930 | 19930 | 0 |
| 248 | 20250328 | 150200 | 2329689300 | 19930 | 19930 | 19930 | 19930 | 0 |
| 249 | 20250328 | 150100 | 2329689300 | 19930 | 19930 | 19930 | 19930 | 0 |
| 250 | 20250328 | 150000 | 2329689300 | 19930 | 19930 | 19930 | 19930 | 10 |
| 251 | 20250328 | 145900 | 2329490000 | 19930 | 19910 | 19930 | 19910 | 24 |
| 252 | 20250328 | 145800 | 2329011760 | 19900 | 19910 | 19910 | 19900 | 1251 |
| 253 | 20250328 | 145700 | 2304114330 | 19910 | 19910 | 19910 | 19910 | 9 |
| 254 | 20250328 | 145600 | 2303935140 | 19910 | 19920 | 19920 | 19910 | 41 |
| 255 | 20250328 | 145500 | 2303118600 | 19910 | 19910 | 19910 | 19910 | 15 |
| 256 | 20250328 | 145400 | 2302819950 | 19900 | 19910 | 19920 | 19900 | 86 |
| 257 | 20250328 | 145300 | 2301108010 | 19930 | 19920 | 19930 | 19920 | 40 |
| 258 | 20250328 | 145200 | 2300310820 | 19930 | 19920 | 19930 | 19920 | 173 |
| 259 | 20250328 | 145100 | 2296863220 | 19920 | 19920 | 19920 | 19920 | 8 |
| 260 | 20250328 | 145000 | 2296703860 | 19920 | 19910 | 19920 | 19910 | 26 |
| 261 | 20250328 | 144900 | 2296185970 | 19910 | 19910 | 19910 | 19910 | 29 |
| 262 | 20250328 | 144800 | 2295608580 | 19930 | 19920 | 19930 | 19920 | 509 |
| 263 | 20250328 | 144700 | 2285464300 | 19920 | 19920 | 19940 | 19900 | 250 |
| 264 | 20250328 | 144600 | 2280486370 | 19940 | 19940 | 19940 | 19940 | 9 |
| 265 | 20250328 | 144500 | 2280306910 | 19920 | 19920 | 19920 | 19920 | 22 |
| 266 | 20250328 | 144400 | 2279868670 | 19920 | 19920 | 19920 | 19920 | 59 |
| 267 | 20250328 | 144300 | 2278693390 | 19940 | 19940 | 19940 | 19930 | 32 |
| 268 | 20250328 | 144200 | 2278055540 | 19920 | 19920 | 19920 | 19920 | 15 |
| 269 | 20250328 | 144100 | 2277756740 | 19940 | 19910 | 19940 | 19910 | 8 |
| 270 | 20250328 | 144000 | 2277597360 | 19910 | 19940 | 19940 | 19910 | 369 |
| 271 | 20250328 | 143900 | 2270247990 | 19940 | 19940 | 19940 | 19940 | 0 |
| 272 | 20250328 | 143800 | 2270247990 | 19940 | 19940 | 19940 | 19940 | 23 |
| 273 | 20250328 | 143700 | 2269789370 | 19940 | 19940 | 19940 | 19940 | 9 |
| 274 | 20250328 | 143600 | 2269609910 | 19940 | 19940 | 19940 | 19940 | 23 |
| 275 | 20250328 | 143500 | 2269151290 | 19930 | 19930 | 19940 | 19930 | 13 |
| 276 | 20250328 | 143400 | 2268892110 | 19930 | 19930 | 19930 | 19930 | 21 |
| 277 | 20250328 | 143300 | 2268473580 | 19930 | 19930 | 19930 | 19930 | 33 |
| 278 | 20250328 | 143200 | 2267815890 | 19940 | 19940 | 19940 | 19940 | 13 |
| 279 | 20250328 | 143100 | 2267556670 | 19930 | 19930 | 19930 | 19930 | 24 |
| 280 | 20250328 | 143000 | 2267078350 | 19930 | 19920 | 19930 | 19920 | 198 |
| 281 | 20250328 | 142900 | 2263132700 | 19920 | 19920 | 19920 | 19920 | 32 |
| 282 | 20250328 | 142800 | 2262495260 | 19920 | 19920 | 19920 | 19920 | 12 |
| 283 | 20250328 | 142700 | 2262256220 | 19920 | 19910 | 19920 | 19910 | 31 |
| 284 | 20250328 | 142600 | 2261638760 | 19910 | 19910 | 19920 | 19910 | 17 |
| 285 | 20250328 | 142500 | 2261300200 | 19910 | 19910 | 19910 | 19910 | 211 |
| 286 | 20250328 | 142400 | 2257099190 | 19910 | 19930 | 19930 | 19910 | 136 |
| 287 | 20250328 | 142300 | 2254391020 | 19910 | 19930 | 19930 | 19910 | 597 |
| 288 | 20250328 | 142200 | 2242499730 | 19930 | 19940 | 19940 | 19930 | 463 |
| 289 | 20250328 | 142100 | 2233271890 | 19940 | 19940 | 19940 | 19940 | 8 |
| 290 | 20250328 | 142000 | 2233112370 | 19930 | 19940 | 19940 | 19930 | 324 |
| 291 | 20250328 | 141900 | 2226651820 | 19930 | 19920 | 19930 | 19920 | 38 |
| 292 | 20250328 | 141800 | 2225894520 | 19920 | 19930 | 19930 | 19920 | 131 |
| 293 | 20250328 | 141700 | 2223284670 | 19930 | 19930 | 19940 | 19920 | 575 |
| 294 | 20250328 | 141600 | 2211823930 | 19930 | 19930 | 19930 | 19930 | 214 |
| 295 | 20250328 | 141500 | 2207558910 | 19930 | 19930 | 19940 | 19930 | 295 |
| 296 | 20250328 | 141400 | 2201679470 | 19930 | 19920 | 19930 | 19910 | 558 |
| 297 | 20250328 | 141300 | 2190564150 | 19910 | 19910 | 19910 | 19910 | 139 |
| 298 | 20250328 | 141200 | 2187796660 | 19920 | 19910 | 19920 | 19910 | 537 |
| 299 | 20250328 | 141100 | 2177104860 | 19900 | 19890 | 19900 | 19890 | 1149 |
| 300 | 20250328 | 141000 | 2154244140 | 19880 | 19880 | 19880 | 19880 | 162 |
| 301 | 20250328 | 140900 | 2151023580 | 19870 | 19870 | 19870 | 19870 | 24 |
| 302 | 20250328 | 140800 | 2150546700 | 19870 | 19870 | 19870 | 19870 | 0 |
| 303 | 20250328 | 140700 | 2150546700 | 19870 | 19860 | 19870 | 19860 | 41 |
| 304 | 20250328 | 140600 | 2149732120 | 19870 | 19860 | 19870 | 19860 | 73 |
| 305 | 20250328 | 140500 | 2148281840 | 19850 | 19850 | 19850 | 19850 | 7 |
| 306 | 20250328 | 140400 | 2148142890 | 19870 | 19860 | 19870 | 19860 | 32 |
| 307 | 20250328 | 140300 | 2147507280 | 19850 | 19850 | 19850 | 19850 | 37 |
| 308 | 20250328 | 140200 | 2146772830 | 19850 | 19850 | 19850 | 19850 | 23 |
| 309 | 20250328 | 140100 | 2146316280 | 19850 | 19850 | 19850 | 19850 | 8 |
| 310 | 20250328 | 140000 | 2146157480 | 19850 | 19850 | 19850 | 19850 | 27 |
| 311 | 20250328 | 135900 | 2145621530 | 19850 | 19850 | 19850 | 19840 | 260 |
| 312 | 20250328 | 135800 | 2140462800 | 19850 | 19850 | 19850 | 19850 | 0 |
| 313 | 20250328 | 135700 | 2140462800 | 19850 | 19850 | 19850 | 19850 | 423 |
| 314 | 20250328 | 135600 | 2132066250 | 19850 | 19850 | 19850 | 19850 | 9 |
| 315 | 20250328 | 135500 | 2131887600 | 19850 | 19880 | 19880 | 19840 | 274 |
| 316 | 20250328 | 135400 | 2126450980 | 19870 | 19870 | 19870 | 19870 | 2 |
| 317 | 20250328 | 135300 | 2126411240 | 19880 | 19860 | 19880 | 19850 | 428 |
| 318 | 20250328 | 135200 | 2117908950 | 19870 | 19870 | 19870 | 19870 | 23 |
| 319 | 20250328 | 135100 | 2117451940 | 19860 | 19870 | 19870 | 19860 | 355 |
| 320 | 20250328 | 135000 | 2110401420 | 19880 | 19870 | 19880 | 19870 | 9 |
| 321 | 20250328 | 134900 | 2110222510 | 19880 | 19870 | 19880 | 19870 | 305 |
| 322 | 20250328 | 134800 | 2104162010 | 19850 | 19870 | 19870 | 19850 | 449 |
| 323 | 20250328 | 134700 | 2095247220 | 19870 | 19870 | 19870 | 19870 | 0 |
| 324 | 20250328 | 134600 | 2095247220 | 19870 | 19870 | 19870 | 19870 | 32 |
| 325 | 20250328 | 134500 | 2094611380 | 19870 | 19870 | 19870 | 19870 | 9 |
| 326 | 20250328 | 134400 | 2094432550 | 19870 | 19870 | 19870 | 19870 | 24 |
| 327 | 20250328 | 134300 | 2093955670 | 19870 | 19870 | 19870 | 19870 | 6 |
| 328 | 20250328 | 134200 | 2093836450 | 19870 | 19870 | 19870 | 19870 | 8 |
| 329 | 20250328 | 134100 | 2093677490 | 19860 | 19865 | 19865 | 19860 | 373 |
| 330 | 20250328 | 134000 | 2086267960 | 19870 | 19870 | 19870 | 19870 | 0 |
| 331 | 20250328 | 133900 | 2086267960 | 19870 | 19860 | 19870 | 19850 | 226 |
| 332 | 20250328 | 133800 | 2081780940 | 19860 | 19870 | 19870 | 19860 | 28 |
| 333 | 20250328 | 133700 | 2081224600 | 19870 | 19880 | 19880 | 19870 | 32 |
| 334 | 20250328 | 133600 | 2080588530 | 19890 | 19870 | 19890 | 19870 | 47 |
| 335 | 20250328 | 133500 | 2079654460 | 19880 | 19880 | 19880 | 19880 | 23 |
| 336 | 20250328 | 133400 | 2079197220 | 19890 | 19870 | 19890 | 19870 | 32 |
| 337 | 20250328 | 133300 | 2078561200 | 19880 | 19880 | 19880 | 19880 | 23 |
| 338 | 20250328 | 133200 | 2078103960 | 19880 | 19880 | 19880 | 19880 | 23 |
| 339 | 20250328 | 133100 | 2077646720 | 19890 | 19890 | 19890 | 19890 | 8 |
| 340 | 20250328 | 133000 | 2077487600 | 19890 | 19890 | 19890 | 19860 | 172 |
| 341 | 20250328 | 132900 | 2074071580 | 19880 | 19880 | 19880 | 19880 | 7 |
| 342 | 20250328 | 132800 | 2073932420 | 19880 | 19880 | 19880 | 19880 | 25 |
| 343 | 20250328 | 132700 | 2073435420 | 19870 | 19870 | 19870 | 19870 | 50 |
| 344 | 20250328 | 132600 | 2072441920 | 19890 | 19890 | 19890 | 19880 | 49 |
| 345 | 20250328 | 132500 | 2071467540 | 19890 | 19900 | 19900 | 19880 | 697 |
| 346 | 20250328 | 132400 | 2057608310 | 19890 | 19890 | 19890 | 19890 | 63 |
| 347 | 20250328 | 132300 | 2056355240 | 19890 | 19890 | 19890 | 19890 | 42 |
| 348 | 20250328 | 132200 | 2055519860 | 19880 | 19890 | 19890 | 19880 | 22 |
| 349 | 20250328 | 132100 | 2055082470 | 19880 | 19890 | 19890 | 19880 | 37 |
| 350 | 20250328 | 132000 | 2054346680 | 19890 | 19890 | 19890 | 19890 | 9 |
| 351 | 20250328 | 131900 | 2054167670 | 19880 | 19870 | 19880 | 19870 | 252 |
| 352 | 20250328 | 131800 | 2049157920 | 19870 | 19870 | 19870 | 19860 | 229 |
| 353 | 20250328 | 131700 | 2044609110 | 19870 | 19870 | 19880 | 19870 | 13 |
| 354 | 20250328 | 131600 | 2044350710 | 19870 | 19870 | 19870 | 19870 | 25 |
| 355 | 20250328 | 131500 | 2043853960 | 19870 | 19870 | 19870 | 19870 | 0 |
| 356 | 20250328 | 131400 | 2043853960 | 19870 | 19880 | 19880 | 19870 | 307 |
| 357 | 20250328 | 131300 | 2037753550 | 19880 | 19880 | 19880 | 19880 | 0 |
| 358 | 20250328 | 131200 | 2037753550 | 19880 | 19880 | 19880 | 19880 | 36 |
| 359 | 20250328 | 131100 | 2037037870 | 19880 | 19880 | 19880 | 19880 | 0 |
| 360 | 20250328 | 131000 | 2037037870 | 19880 | 19880 | 19880 | 19880 | 24 |
| 361 | 20250328 | 130900 | 2036560750 | 19870 | 19880 | 19880 | 19870 | 93 |
| 362 | 20250328 | 130800 | 2034712720 | 19880 | 19870 | 19880 | 19870 | 262 |
| 363 | 20250328 | 130700 | 2029504240 | 19870 | 19880 | 19880 | 19870 | 47 |
| 364 | 20250328 | 130600 | 2028570120 | 19880 | 19870 | 19880 | 19870 | 18 |
| 365 | 20250328 | 130500 | 2028212370 | 19880 | 19870 | 19880 | 19870 | 246 |
| 366 | 20250328 | 130400 | 2023324120 | 19880 | 19890 | 19890 | 19880 | 26 |
| 367 | 20250328 | 130300 | 2022807230 | 19890 | 19890 | 19890 | 19890 | 9 |
| 368 | 20250328 | 130200 | 2022628220 | 19880 | 19880 | 19880 | 19880 | 65 |
| 369 | 20250328 | 130100 | 2021336020 | 19880 | 19880 | 19880 | 19880 | 0 |
| 370 | 20250328 | 130000 | 2021336020 | 19880 | 19870 | 19880 | 19870 | 15 |
| 371 | 20250328 | 125900 | 2021037880 | 19870 | 19860 | 19880 | 19860 | 82 |
| 372 | 20250328 | 125800 | 2019408870 | 19860 | 19860 | 19880 | 19860 | 49 |
| 373 | 20250328 | 125700 | 2018435410 | 19860 | 19880 | 19880 | 19860 | 437 |
| 374 | 20250328 | 125600 | 2009756270 | 19870 | 19870 | 19870 | 19870 | 251 |
| 375 | 20250328 | 125500 | 2004768900 | 19880 | 19880 | 19890 | 19880 | 26 |
| 376 | 20250328 | 125400 | 2004251860 | 19880 | 19890 | 19890 | 19880 | 48 |
| 377 | 20250328 | 125300 | 2003297150 | 19890 | 19880 | 19890 | 19880 | 20 |
| 378 | 20250328 | 125200 | 2002899390 | 19880 | 19890 | 19890 | 19880 | 43 |
| 379 | 20250328 | 125100 | 2002044310 | 19870 | 19880 | 19890 | 19870 | 153 |
| 380 | 20250328 | 125000 | 1999003620 | 19870 | 19880 | 19880 | 19870 | 451 |
| 381 | 20250328 | 124900 | 1990039740 | 19880 | 19880 | 19880 | 19880 | 48 |
| 382 | 20250328 | 124800 | 1989085500 | 19880 | 19880 | 19880 | 19880 | 16 |
| 383 | 20250328 | 124700 | 1988767420 | 19870 | 19880 | 19880 | 19870 | 48 |
| 384 | 20250328 | 124600 | 1987813410 | 19870 | 19870 | 19880 | 19870 | 25 |
| 385 | 20250328 | 124500 | 1987316620 | 19870 | 19890 | 19890 | 19870 | 596 |
| 386 | 20250328 | 124400 | 1975473780 | 19890 | 19890 | 19890 | 19890 | 9 |
| 387 | 20250328 | 124300 | 1975294770 | 19890 | 19870 | 19890 | 19870 | 122 |
| 388 | 20250328 | 124200 | 1972870080 | 19890 | 19880 | 19890 | 19880 | 39 |
| 389 | 20250328 | 124100 | 1972094600 | 19890 | 19890 | 19890 | 19890 | 247 |
| 390 | 20250328 | 124000 | 1967181770 | 19880 | 19880 | 19890 | 19880 | 39 |
| 391 | 20250328 | 123900 | 1966406290 | 19890 | 19890 | 19890 | 19880 | 216 |
| 392 | 20250328 | 123800 | 1962111310 | 19890 | 19890 | 19890 | 19890 | 32 |
| 393 | 20250328 | 123700 | 1961474830 | 19890 | 19890 | 19890 | 19890 | 21 |
| 394 | 20250328 | 123600 | 1961057140 | 19890 | 19890 | 19890 | 19890 | 47 |
| 395 | 20250328 | 123500 | 1960122310 | 19890 | 19890 | 19890 | 19890 | 16 |
| 396 | 20250328 | 123400 | 1959804070 | 19890 | 19880 | 19890 | 19870 | 53 |
| 397 | 20250328 | 123300 | 1958750050 | 19880 | 19890 | 19890 | 19880 | 50 |
| 398 | 20250328 | 123200 | 1957755580 | 19880 | 19880 | 19880 | 19880 | 12 |
| 399 | 20250328 | 123100 | 1957517020 | 19880 | 19880 | 19880 | 19880 | 23 |
| 400 | 20250328 | 123000 | 1957059780 | 19880 | 19890 | 19890 | 19880 | 253 |
| 401 | 20250328 | 122900 | 1952030010 | 19890 | 19890 | 19900 | 19890 | 44 |
| 402 | 20250328 | 122800 | 1951154460 | 19890 | 19890 | 19900 | 19890 | 21 |
| 403 | 20250328 | 122700 | 1950736610 | 19890 | 19890 | 19900 | 19890 | 218 |
| 404 | 20250328 | 122600 | 1946400500 | 19900 | 19910 | 19910 | 19900 | 39 |
| 405 | 20250328 | 122500 | 1945624240 | 19900 | 19900 | 19900 | 19900 | 0 |
| 406 | 20250328 | 122400 | 1945624240 | 19900 | 19910 | 19910 | 19900 | 103 |
| 407 | 20250328 | 122300 | 1943573960 | 19910 | 19900 | 19910 | 19900 | 268 |
| 408 | 20250328 | 122200 | 1938238190 | 19900 | 19900 | 19900 | 19890 | 31 |
| 409 | 20250328 | 122100 | 1937621360 | 19890 | 19900 | 19910 | 19890 | 320 |
| 410 | 20250328 | 122000 | 1931255690 | 19910 | 19900 | 19910 | 19900 | 63 |
| 411 | 20250328 | 121900 | 1930001500 | 19900 | 19900 | 19910 | 19900 | 152 |
| 412 | 20250328 | 121800 | 1926976610 | 19900 | 19890 | 19900 | 19890 | 42 |
| 413 | 20250328 | 121700 | 1926140860 | 19900 | 19900 | 19900 | 19900 | 40 |
| 414 | 20250328 | 121600 | 1925344860 | 19900 | 19900 | 19900 | 19900 | 25 |
| 415 | 20250328 | 121500 | 1924847360 | 19900 | 19890 | 19900 | 19880 | 19 |
| 416 | 20250328 | 121400 | 1924469300 | 19890 | 19890 | 19890 | 19890 | 14 |
| 417 | 20250328 | 121300 | 1924190840 | 19890 | 19890 | 19900 | 19890 | 44 |
| 418 | 20250328 | 121200 | 1923315360 | 19890 | 19890 | 19900 | 19880 | 118 |
| 419 | 20250328 | 121100 | 1920968340 | 19890 | 19900 | 19900 | 19890 | 432 |
| 420 | 20250328 | 121000 | 1912375380 | 19900 | 19900 | 19900 | 19900 | 16 |
| 421 | 20250328 | 120900 | 1912056980 | 19900 | 19900 | 19910 | 19900 | 60 |
| 422 | 20250328 | 120800 | 1910862820 | 19900 | 19900 | 19910 | 19900 | 184 |
| 423 | 20250328 | 120700 | 1907199480 | 19900 | 19910 | 19920 | 19900 | 524 |
| 424 | 20250328 | 120600 | 1896770720 | 19910 | 19910 | 19910 | 19910 | 68 |
| 425 | 20250328 | 120500 | 1895416840 | 19910 | 19910 | 19920 | 19910 | 36 |
| 426 | 20250328 | 120400 | 1894699830 | 19910 | 19910 | 19920 | 19910 | 539 |
| 427 | 20250328 | 120300 | 1883968180 | 19910 | 19910 | 19920 | 19910 | 87 |
| 428 | 20250328 | 120200 | 1882235850 | 19910 | 19910 | 19920 | 19910 | 190 |
| 429 | 20250328 | 120100 | 1878452710 | 19920 | 19920 | 19920 | 19920 | 16 |
| 430 | 20250328 | 120000 | 1878133990 | 19920 | 19920 | 19920 | 19920 | 33 |
| 431 | 20250328 | 115900 | 1877476630 | 19920 | 19900 | 19920 | 19900 | 309 |
| 432 | 20250328 | 115800 | 1871325370 | 19900 | 19900 | 19900 | 19900 | 16 |
| 433 | 20250328 | 115700 | 1871006970 | 19890 | 19890 | 19890 | 19890 | 356 |
| 434 | 20250328 | 115600 | 1863926130 | 19880 | 19880 | 19880 | 19880 | 15 |
| 435 | 20250328 | 115500 | 1863627930 | 19880 | 19880 | 19880 | 19870 | 40 |
| 436 | 20250328 | 115400 | 1862832740 | 19880 | 19870 | 19880 | 19870 | 12 |
| 437 | 20250328 | 115300 | 1862594210 | 19870 | 19880 | 19880 | 19870 | 343 |
| 438 | 20250328 | 115200 | 1855775390 | 19880 | 19880 | 19880 | 19880 | 17 |
| 439 | 20250328 | 115100 | 1855437430 | 19880 | 19870 | 19880 | 19870 | 54 |
| 440 | 20250328 | 115000 | 1854364060 | 19870 | 19860 | 19870 | 19860 | 192 |
| 441 | 20250328 | 114900 | 1850550740 | 19890 | 19870 | 19890 | 19860 | 344 |
| 442 | 20250328 | 114800 | 1843711630 | 19890 | 19890 | 19890 | 19870 | 103 |
| 443 | 20250328 | 114700 | 1841663900 | 19890 | 19890 | 19890 | 19880 | 34 |
| 444 | 20250328 | 114600 | 1840987830 | 19900 | 19900 | 19900 | 19900 | 49 |
| 445 | 20250328 | 114500 | 1840012730 | 19890 | 19900 | 19900 | 19890 | 40 |
| 446 | 20250328 | 114400 | 1839216960 | 19900 | 19900 | 19900 | 19900 | 16 |
| 447 | 20250328 | 114300 | 1838898560 | 19890 | 19890 | 19900 | 19890 | 25 |
| 448 | 20250328 | 114200 | 1838401220 | 19890 | 19890 | 19890 | 19890 | 17 |
| 449 | 20250328 | 114100 | 1838063090 | 19870 | 19900 | 19900 | 19870 | 125 |
| 450 | 20250328 | 114000 | 1835577860 | 19890 | 19890 | 19890 | 19890 | 53 |
| 451 | 20250328 | 113900 | 1834523690 | 19890 | 19880 | 19890 | 19880 | 94 |
| 452 | 20250328 | 113800 | 1832654240 | 19860 | 19880 | 19880 | 19850 | 1012 |
| 453 | 20250328 | 113700 | 1812552240 | 19890 | 19890 | 19890 | 19890 | 75 |
| 454 | 20250328 | 113600 | 1811060490 | 19890 | 19890 | 19890 | 19890 | 616 |
| 455 | 20250328 | 113500 | 1798808250 | 19890 | 19890 | 19890 | 19880 | 85 |
| 456 | 20250328 | 113400 | 1797118070 | 19890 | 19880 | 19890 | 19880 | 219 |
| 457 | 20250328 | 113300 | 1792764190 | 19880 | 19880 | 19880 | 19880 | 360 |
| 458 | 20250328 | 113200 | 1785607390 | 19870 | 19870 | 19870 | 19870 | 154 |
| 459 | 20250328 | 113100 | 1782547410 | 19850 | 19870 | 19880 | 19850 | 320 |
| 460 | 20250328 | 113000 | 1776190990 | 19880 | 19880 | 19890 | 19880 | 254 |
| 461 | 20250328 | 112900 | 1771141240 | 19870 | 19880 | 19880 | 19870 | 13 |
| 462 | 20250328 | 112800 | 1770882840 | 19880 | 19870 | 19880 | 19870 | 70 |
| 463 | 20250328 | 112700 | 1769491550 | 19880 | 19880 | 19880 | 19880 | 16 |
| 464 | 20250328 | 112600 | 1769173470 | 19890 | 19870 | 19890 | 19870 | 33 |
| 465 | 20250328 | 112500 | 1768517340 | 19870 | 19850 | 19870 | 19850 | 160 |
| 466 | 20250328 | 112400 | 1765339600 | 19860 | 19860 | 19860 | 19860 | 25 |
| 467 | 20250328 | 112300 | 1764843100 | 19860 | 19880 | 19880 | 19860 | 97 |
| 468 | 20250328 | 112200 | 1762915590 | 19880 | 19880 | 19880 | 19870 | 1386 |
| 469 | 20250328 | 112100 | 1735375100 | 19880 | 19880 | 19880 | 19880 | 25 |
| 470 | 20250328 | 112000 | 1734878100 | 19880 | 19890 | 19890 | 19860 | 54 |
| 471 | 20250328 | 111900 | 1733804380 | 19890 | 19900 | 19900 | 19890 | 78 |
| 472 | 20250328 | 111800 | 1732252190 | 19900 | 19900 | 19900 | 19900 | 150 |
| 473 | 20250328 | 111700 | 1729267190 | 19890 | 19890 | 19890 | 19890 | 327 |
| 474 | 20250328 | 111600 | 1722763160 | 19880 | 19880 | 19880 | 19880 | 26 |
| 475 | 20250328 | 111500 | 1722246280 | 19870 | 19870 | 19875 | 19870 | 82 |
| 476 | 20250328 | 111400 | 1720616925 | 19870 | 19870 | 19870 | 19870 | 17 |
| 477 | 20250328 | 111300 | 1720279135 | 19870 | 19870 | 19870 | 19850 | 316 |
| 478 | 20250328 | 111200 | 1714004105 | 19880 | 19870 | 19880 | 19870 | 44 |
| 479 | 20250328 | 111100 | 1713129515 | 19860 | 19820 | 19860 | 19820 | 405 |
| 480 | 20250328 | 111000 | 1705090205 | 19830 | 19790 | 19830 | 19790 | 945 |
| 481 | 20250328 | 110900 | 1686367345 | 19790 | 19790 | 19790 | 19790 | 39 |
| 482 | 20250328 | 110800 | 1685595535 | 19800 | 19800 | 19800 | 19800 | 26 |
| 483 | 20250328 | 110700 | 1685080735 | 19790 | 19800 | 19810 | 19790 | 234 |
| 484 | 20250328 | 110600 | 1680449145 | 19810 | 19820 | 19820 | 19810 | 58 |
| 485 | 20250328 | 110500 | 1679299755 | 19820 | 19820 | 19820 | 19820 | 64 |
| 486 | 20250328 | 110400 | 1678031275 | 19820 | 19810 | 19820 | 19810 | 11 |
| 487 | 20250328 | 110300 | 1677813275 | 19820 | 19820 | 19820 | 19820 | 39 |
| 488 | 20250328 | 110200 | 1677040295 | 19810 | 19810 | 19810 | 19810 | 16 |
| 489 | 20250328 | 110100 | 1676723335 | 19810 | 19800 | 19810 | 19780 | 157 |
| 490 | 20250328 | 110000 | 1673615755 | 19800 | 19800 | 19820 | 19800 | 97 |
| 491 | 20250328 | 105900 | 1671694605 | 19800 | 19800 | 19800 | 19800 | 125 |
| 492 | 20250328 | 105800 | 1669219605 | 19800 | 19800 | 19810 | 19800 | 25 |
| 493 | 20250328 | 105700 | 1668724545 | 19800 | 19810 | 19810 | 19790 | 249 |
| 494 | 20250328 | 105600 | 1663792565 | 19810 | 19820 | 19830 | 19810 | 68 |
| 495 | 20250328 | 105500 | 1662444745 | 19830 | 19820 | 19830 | 19820 | 28 |
| 496 | 20250328 | 105400 | 1661889605 | 19820 | 19810 | 19830 | 19810 | 179 |
| 497 | 20250328 | 105300 | 1658343165 | 19820 | 19820 | 19830 | 19820 | 144 |
| 498 | 20250328 | 105200 | 1655487825 | 19820 | 19830 | 19830 | 19810 | 35 |
| 499 | 20250328 | 105100 | 1654794105 | 19830 | 19810 | 19830 | 19810 | 445 |
| 500 | 20250328 | 105000 | 1645977435 | 19810 | 19810 | 19810 | 19800 | 35 |
| 501 | 20250328 | 104900 | 1645284185 | 19810 | 19810 | 19810 | 19810 | 39 |
| 502 | 20250328 | 104800 | 1644511595 | 19800 | 19810 | 19810 | 19800 | 27 |
| 503 | 20250328 | 104700 | 1643976745 | 19800 | 19770 | 19800 | 19770 | 275 |
| 504 | 20250328 | 104600 | 1638533315 | 19770 | 19800 | 19800 | 19770 | 556 |
| 505 | 20250328 | 104500 | 1627533895 | 19800 | 19790 | 19800 | 19790 | 37 |
| 506 | 20250328 | 104400 | 1626801335 | 19800 | 19800 | 19800 | 19800 | 262 |
| 507 | 20250328 | 104300 | 1621613735 | 19800 | 19800 | 19810 | 19790 | 110 |
| 508 | 20250328 | 104200 | 1619435635 | 19800 | 19800 | 19820 | 19800 | 58 |
| 509 | 20250328 | 104100 | 1618286525 | 19800 | 19810 | 19810 | 19800 | 35 |
| 510 | 20250328 | 104000 | 1617593365 | 19800 | 19800 | 19810 | 19800 | 54 |
| 511 | 20250328 | 103900 | 1616523775 | 19800 | 19800 | 19810 | 19800 | 74 |
| 512 | 20250328 | 103800 | 1615058485 | 19800 | 19800 | 19810 | 19800 | 62 |
| 513 | 20250328 | 103700 | 1613830495 | 19800 | 19810 | 19820 | 19800 | 337 |
| 514 | 20250328 | 103600 | 1607155365 | 19810 | 19810 | 19810 | 19810 | 98 |
| 515 | 20250328 | 103500 | 1605213985 | 19810 | 19800 | 19810 | 19800 | 127 |
| 516 | 20250328 | 103400 | 1602698895 | 19800 | 19800 | 19810 | 19800 | 59 |
| 517 | 20250328 | 103300 | 1601530395 | 19800 | 19800 | 19810 | 19800 | 116 |
| 518 | 20250328 | 103200 | 1599232765 | 19800 | 19800 | 19820 | 19800 | 524 |
| 519 | 20250328 | 103100 | 1588852325 | 19800 | 19760 | 19800 | 19760 | 409 |
| 520 | 20250328 | 103000 | 1580762245 | 19760 | 19780 | 19780 | 19760 | 70 |
| 521 | 20250328 | 102900 | 1579378145 | 19780 | 19760 | 19780 | 19760 | 196 |
| 522 | 20250328 | 102800 | 1575504335 | 19760 | 19750 | 19780 | 19750 | 902 |
| 523 | 20250328 | 102700 | 1557677635 | 19750 | 19760 | 19770 | 19750 | 152 |
| 524 | 20250328 | 102600 | 1554675035 | 19760 | 19750 | 19770 | 19750 | 43 |
| 525 | 20250328 | 102500 | 1553825325 | 19750 | 19780 | 19780 | 19750 | 766 |
| 526 | 20250328 | 102400 | 1538690205 | 19780 | 19770 | 19780 | 19770 | 73 |
| 527 | 20250328 | 102300 | 1537246605 | 19770 | 19780 | 19800 | 19770 | 63 |
| 528 | 20250328 | 102200 | 1536000125 | 19780 | 19800 | 19800 | 19770 | 71 |
| 529 | 20250328 | 102100 | 1534595895 | 19790 | 19850 | 19850 | 19790 | 385 |
| 530 | 20250328 | 102000 | 1526970955 | 19820 | 19870 | 19870 | 19820 | 472 |
| 531 | 20250328 | 101900 | 1517610085 | 19870 | 19850 | 19870 | 19850 | 82 |
| 532 | 20250328 | 101800 | 1515980985 | 19850 | 19840 | 19870 | 19840 | 68 |
| 533 | 20250328 | 101700 | 1514631005 | 19840 | 19840 | 19870 | 19840 | 90 |
| 534 | 20250328 | 101600 | 1512844545 | 19840 | 19860 | 19860 | 19840 | 233 |
| 535 | 20250328 | 101500 | 1508217645 | 19860 | 19830 | 19860 | 19830 | 294 |
| 536 | 20250328 | 101400 | 1502380765 | 19830 | 19770 | 19830 | 19770 | 1221 |
| 537 | 20250328 | 101300 | 1478219385 | 19760 | 19740 | 19760 | 19730 | 521 |
| 538 | 20250328 | 101200 | 1467929575 | 19750 | 19750 | 19750 | 19740 | 27 |
| 539 | 20250328 | 101100 | 1467396335 | 19730 | 19730 | 19750 | 19730 | 145 |
| 540 | 20250328 | 101000 | 1464533925 | 19750 | 19740 | 19750 | 19730 | 408 |
| 541 | 20250328 | 100900 | 1456478075 | 19730 | 19710 | 19730 | 19710 | 509 |
| 542 | 20250328 | 100800 | 1446442175 | 19700 | 19700 | 19710 | 19700 | 33 |
| 543 | 20250328 | 100700 | 1445792065 | 19700 | 19690 | 19700 | 19690 | 147 |
| 544 | 20250328 | 100600 | 1442896235 | 19690 | 19690 | 19700 | 19690 | 383 |
| 545 | 20250328 | 100500 | 1435354455 | 19690 | 19690 | 19710 | 19690 | 63 |
| 546 | 20250328 | 100400 | 1434113525 | 19680 | 19650 | 19680 | 19650 | 663 |
| 547 | 20250328 | 100300 | 1421074405 | 19640 | 19640 | 19640 | 19630 | 174 |
| 548 | 20250328 | 100200 | 1417657195 | 19640 | 19650 | 19650 | 19640 | 48 |
| 549 | 20250328 | 100100 | 1416714315 | 19640 | 19630 | 19640 | 19610 | 500 |
| 550 | 20250328 | 100000 | 1406901715 | 19640 | 19640 | 19640 | 19620 | 32 |
| 551 | 20250328 | 095900 | 1406273375 | 19630 | 19610 | 19630 | 19610 | 161 |
| 552 | 20250328 | 095800 | 1403113175 | 19610 | 19630 | 19640 | 19610 | 231 |
| 553 | 20250328 | 095700 | 1398578645 | 19620 | 19620 | 19620 | 19620 | 38 |
| 554 | 20250328 | 095600 | 1397833085 | 19610 | 19610 | 19630 | 19610 | 72 |
| 555 | 20250328 | 095500 | 1396420615 | 19610 | 19610 | 19630 | 19610 | 1475 |
| 556 | 20250328 | 095400 | 1367493455 | 19610 | 19650 | 19650 | 19610 | 542 |
| 557 | 20250328 | 095300 | 1356853015 | 19630 | 19630 | 19630 | 19610 | 328 |
| 558 | 20250328 | 095200 | 1350415375 | 19630 | 19670 | 19670 | 19630 | 3301 |
| 559 | 20250328 | 095100 | 1285599345 | 19680 | 19680 | 19680 | 19680 | 16 |
| 560 | 20250328 | 095000 | 1285284465 | 19660 | 19650 | 19660 | 19650 | 79 |
| 561 | 20250328 | 094900 | 1283731495 | 19660 | 19660 | 19660 | 19640 | 681 |
| 562 | 20250328 | 094800 | 1270344975 | 19670 | 19670 | 19690 | 19670 | 159 |
| 563 | 20250328 | 094700 | 1267216895 | 19670 | 19670 | 19690 | 19670 | 66 |
| 564 | 20250328 | 094600 | 1265918325 | 19670 | 19670 | 19690 | 19660 | 84 |
| 565 | 20250328 | 094500 | 1264265735 | 19670 | 19670 | 19700 | 19670 | 158 |
| 566 | 20250328 | 094400 | 1261155715 | 19670 | 19650 | 19680 | 19650 | 292 |
| 567 | 20250328 | 094300 | 1255416445 | 19650 | 19650 | 19680 | 19650 | 55 |
| 568 | 20250328 | 094200 | 1254335605 | 19680 | 19670 | 19680 | 19630 | 321 |
| 569 | 20250328 | 094100 | 1248026445 | 19670 | 19660 | 19680 | 19620 | 1922 |
| 570 | 20250328 | 094000 | 1210252225 | 19660 | 19690 | 19710 | 19660 | 1300 |
| 571 | 20250328 | 093900 | 1184660625 | 19690 | 19690 | 19710 | 19690 | 176 |
| 572 | 20250328 | 093800 | 1181194585 | 19690 | 19680 | 19700 | 19660 | 408 |
| 573 | 20250328 | 093700 | 1173167145 | 19680 | 19700 | 19710 | 19670 | 571 |
| 574 | 20250328 | 093600 | 1161924335 | 19680 | 19700 | 19700 | 19680 | 28 |
| 575 | 20250328 | 093500 | 1161373115 | 19680 | 19680 | 19700 | 19640 | 475 |
| 576 | 20250328 | 093400 | 1152030955 | 19680 | 19650 | 19700 | 19650 | 546 |
| 577 | 20250328 | 093300 | 1141280925 | 19640 | 19620 | 19660 | 19620 | 161 |
| 578 | 20250328 | 093200 | 1138118375 | 19620 | 19610 | 19630 | 19600 | 743 |
| 579 | 20250328 | 093100 | 1123543055 | 19610 | 19690 | 19710 | 19600 | 4308 |
| 580 | 20250328 | 093000 | 1038894475 | 19690 | 19680 | 19700 | 19660 | 1041 |
| 581 | 20250328 | 092900 | 1018400055 | 19680 | 19650 | 19680 | 19650 | 259 |
| 582 | 20250328 | 092800 | 1013306835 | 19640 | 19680 | 19680 | 19620 | 829 |
| 583 | 20250328 | 092700 | 997021845 | 19670 | 19670 | 19680 | 19670 | 42 |
| 584 | 20250328 | 092600 | 996195605 | 19700 | 19700 | 19700 | 19700 | 16 |
| 585 | 20250328 | 092500 | 995880405 | 19630 | 19700 | 19700 | 19630 | 1559 |
| 586 | 20250328 | 092400 | 965241925 | 19700 | 19770 | 19770 | 19690 | 1715 |
| 587 | 20250328 | 092300 | 931426695 | 19770 | 19800 | 19800 | 19760 | 785 |
| 588 | 20250328 | 092200 | 915897305 | 19800 | 19790 | 19800 | 19780 | 511 |
| 589 | 20250328 | 092100 | 905783855 | 19780 | 19780 | 19790 | 19750 | 613 |
| 590 | 20250328 | 092000 | 893673770 | 19770 | 19720 | 19770 | 19720 | 221 |
| 591 | 20250328 | 091900 | 889311700 | 19730 | 19700 | 19730 | 19700 | 1093 |
| 592 | 20250328 | 091800 | 867756620 | 19700 | 19700 | 19700 | 19690 | 66 |
| 593 | 20250328 | 091700 | 866456840 | 19690 | 19650 | 19690 | 19650 | 265 |
| 594 | 20250328 | 091600 | 861243870 | 19650 | 19620 | 19650 | 19600 | 2494 |
| 595 | 20250328 | 091500 | 812314420 | 19640 | 19630 | 19640 | 19620 | 1499 |
| 596 | 20250328 | 091400 | 782889040 | 19630 | 19650 | 19670 | 19570 | 3172 |
| 597 | 20250328 | 091300 | 720702820 | 19650 | 19750 | 19750 | 19650 | 5205 |
| 598 | 20250328 | 091200 | 618194200 | 19730 | 19760 | 19780 | 19730 | 979 |
| 599 | 20250328 | 091100 | 598863930 | 19760 | 19760 | 19760 | 19760 | 55 |
| 600 | 20250328 | 091000 | 597777130 | 19740 | 19710 | 19750 | 19710 | 361 |
| 601 | 20250328 | 090900 | 590652010 | 19710 | 19760 | 19760 | 19710 | 1809 |
| 602 | 20250328 | 090800 | 554931200 | 19760 | 19830 | 19840 | 19760 | 2922 |
| 603 | 20250328 | 090700 | 497105460 | 19830 | 19880 | 19880 | 19830 | 340 |
| 604 | 20250328 | 090600 | 490356100 | 19820 | 19900 | 19900 | 19820 | 2180 |
| 605 | 20250328 | 090500 | 447121550 | 19830 | 19840 | 19910 | 19810 | 1080 |
| 606 | 20250328 | 090400 | 425709240 | 19840 | 19870 | 19900 | 19820 | 803 |
| 607 | 20250328 | 090300 | 409776800 | 19900 | 19930 | 19950 | 19840 | 1816 |
| 608 | 20250328 | 090200 | 373656030 | 19930 | 19830 | 19930 | 19800 | 1050 |
| 609 | 20250328 | 090100 | 352783850 | 19830 | 19810 | 19840 | 19770 | 2166 |
| 610 | 20250328 | 090000 | 309887980 | 19820 | 20000 | 20000 | 19670 | 15538 |