30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 3 | 20250325 | 182900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20250325 | 182800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20250325 | 182700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20250325 | 182600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20250325 | 182500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20250325 | 182400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20250325 | 182300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20250325 | 182200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20250325 | 182100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20250325 | 182000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20250325 | 181900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20250325 | 181800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20250325 | 181700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20250325 | 181600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20250325 | 181500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20250325 | 181400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20250325 | 181300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20250325 | 181200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20250325 | 181100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20250325 | 181000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20250325 | 180900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20250325 | 180800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20250325 | 180700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20250325 | 180600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20250325 | 180500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20250325 | 180400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20250325 | 180300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20250325 | 180200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20250325 | 180100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20250325 | 180000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 33 | 20250325 | 175900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20250325 | 175800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20250325 | 175700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20250325 | 175600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20250325 | 175500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20250325 | 175400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20250325 | 175300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20250325 | 175200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20250325 | 175100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20250325 | 175000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20250325 | 174900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20250325 | 174800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20250325 | 174700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20250325 | 174600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20250325 | 174500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20250325 | 174400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20250325 | 174300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20250325 | 174200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20250325 | 174100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20250325 | 174000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20250325 | 173900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20250325 | 173800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20250325 | 173700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20250325 | 173600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20250325 | 173500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20250325 | 173400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20250325 | 173300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20250325 | 173200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20250325 | 173100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20250325 | 173000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 63 | 20250325 | 172900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20250325 | 172800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20250325 | 172700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20250325 | 172600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20250325 | 172500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20250325 | 172400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20250325 | 172300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20250325 | 172200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20250325 | 172100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20250325 | 172000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20250325 | 171900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20250325 | 171800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20250325 | 171700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20250325 | 171600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20250325 | 171500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20250325 | 171400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20250325 | 171300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20250325 | 171200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20250325 | 171100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20250325 | 171000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20250325 | 170900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20250325 | 170800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20250325 | 170700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20250325 | 170600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20250325 | 170500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20250325 | 170400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20250325 | 170300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20250325 | 170200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20250325 | 170100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20250325 | 170000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 93 | 20250325 | 165900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20250325 | 165800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20250325 | 165700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20250325 | 165600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20250325 | 165500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20250325 | 165400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20250325 | 165300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20250325 | 165200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20250325 | 165100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20250325 | 165000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20250325 | 164900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20250325 | 164800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20250325 | 164700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20250325 | 164600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20250325 | 164500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20250325 | 164400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20250325 | 164300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20250325 | 164200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20250325 | 164100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20250325 | 164000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20250325 | 163900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20250325 | 163800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20250325 | 163700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20250325 | 163600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20250325 | 163500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20250325 | 163400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20250325 | 163300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20250325 | 163200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20250325 | 163100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20250325 | 163000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 123 | 20250325 | 162900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20250325 | 162800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20250325 | 162700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20250325 | 162600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20250325 | 162500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20250325 | 162400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20250325 | 162300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20250325 | 162200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20250325 | 162100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20250325 | 162000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20250325 | 161900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20250325 | 161800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20250325 | 161700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20250325 | 161600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20250325 | 161500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20250325 | 161400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20250325 | 161300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20250325 | 161200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20250325 | 161100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20250325 | 161000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20250325 | 160900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20250325 | 160800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20250325 | 160700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20250325 | 160600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20250325 | 160500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20250325 | 160400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20250325 | 160300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20250325 | 160200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20250325 | 160100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20250325 | 160000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 5180 |
| 153 | 20250325 | 155900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20250325 | 155800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20250325 | 155700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20250325 | 155600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20250325 | 155500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20250325 | 155400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20250325 | 155300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20250325 | 155200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20250325 | 155100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20250325 | 155000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20250325 | 154900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20250325 | 154800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20250325 | 154700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20250325 | 154600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20250325 | 154500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20250325 | 154400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20250325 | 154300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20250325 | 154200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20250325 | 154100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20250325 | 154000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20250325 | 153900 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20250325 | 153800 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20250325 | 153700 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20250325 | 153600 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20250325 | 153500 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20250325 | 153400 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20250325 | 153300 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20250325 | 153200 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20250325 | 153100 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20250325 | 153000 | 2016310370 | 19770 | 19770 | 19770 | 19770 | 10360 |
| 183 | 20250325 | 152900 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 184 | 20250325 | 152800 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 185 | 20250325 | 152700 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 186 | 20250325 | 152600 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 187 | 20250325 | 152500 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 188 | 20250325 | 152400 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 189 | 20250325 | 152300 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 190 | 20250325 | 152200 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 191 | 20250325 | 152100 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 192 | 20250325 | 152000 | 1913901770 | 19740 | 19740 | 19740 | 19740 | 0 |
| 193 | 20250325 | 151900 | 1913901770 | 19740 | 19750 | 19750 | 19740 | 198 |
| 194 | 20250325 | 151800 | 1909991570 | 19750 | 19750 | 19750 | 19740 | 29 |
| 195 | 20250325 | 151700 | 1909418900 | 19740 | 19750 | 19750 | 19740 | 327 |
| 196 | 20250325 | 151600 | 1902962470 | 19750 | 19740 | 19750 | 19740 | 89 |
| 197 | 20250325 | 151500 | 1901205030 | 19730 | 19740 | 19740 | 19730 | 232 |
| 198 | 20250325 | 151400 | 1896625490 | 19740 | 19740 | 19740 | 19730 | 128 |
| 199 | 20250325 | 151300 | 1894098890 | 19740 | 19740 | 19740 | 19730 | 163 |
| 200 | 20250325 | 151200 | 1890881750 | 19740 | 19730 | 19740 | 19730 | 81 |
| 201 | 20250325 | 151100 | 1889283050 | 19730 | 19750 | 19750 | 19730 | 137 |
| 202 | 20250325 | 151000 | 1886578790 | 19740 | 19740 | 19750 | 19740 | 1045 |
| 203 | 20250325 | 150900 | 1865949800 | 19740 | 19750 | 19750 | 19740 | 176 |
| 204 | 20250325 | 150800 | 1862474120 | 19750 | 19740 | 19750 | 19730 | 516 |
| 205 | 20250325 | 150700 | 1852288300 | 19740 | 19740 | 19750 | 19730 | 431 |
| 206 | 20250325 | 150600 | 1843780280 | 19740 | 19720 | 19740 | 19720 | 104 |
| 207 | 20250325 | 150500 | 1841727640 | 19730 | 19740 | 19740 | 19730 | 377 |
| 208 | 20250325 | 150400 | 1834288460 | 19730 | 19740 | 19740 | 19730 | 105 |
| 209 | 20250325 | 150300 | 1832215920 | 19740 | 19720 | 19740 | 19710 | 496 |
| 210 | 20250325 | 150200 | 1822436120 | 19720 | 19740 | 19740 | 19720 | 160 |
| 211 | 20250325 | 150100 | 1819278810 | 19740 | 19730 | 19740 | 19720 | 91 |
| 212 | 20250325 | 150000 | 1817482860 | 19730 | 19740 | 19740 | 19710 | 335 |
| 213 | 20250325 | 145900 | 1810875420 | 19740 | 19740 | 19740 | 19730 | 426 |
| 214 | 20250325 | 145800 | 1802469340 | 19740 | 19730 | 19740 | 19720 | 358 |
| 215 | 20250325 | 145700 | 1795405010 | 19730 | 19740 | 19740 | 19730 | 110 |
| 216 | 20250325 | 145600 | 1793233770 | 19730 | 19740 | 19740 | 19730 | 115 |
| 217 | 20250325 | 145500 | 1790963820 | 19730 | 19730 | 19740 | 19730 | 148 |
| 218 | 20250325 | 145400 | 1788042450 | 19730 | 19740 | 19740 | 19730 | 107 |
| 219 | 20250325 | 145300 | 1785930420 | 19740 | 19740 | 19740 | 19730 | 193 |
| 220 | 20250325 | 145200 | 1782121270 | 19730 | 19730 | 19740 | 19730 | 146 |
| 221 | 20250325 | 145100 | 1779239850 | 19740 | 19730 | 19740 | 19710 | 282 |
| 222 | 20250325 | 145000 | 1773677200 | 19730 | 19730 | 19730 | 19710 | 237 |
| 223 | 20250325 | 144900 | 1769002200 | 19730 | 19710 | 19730 | 19700 | 132 |
| 224 | 20250325 | 144800 | 1766399950 | 19710 | 19730 | 19730 | 19710 | 219 |
| 225 | 20250325 | 144700 | 1762080270 | 19730 | 19720 | 19730 | 19710 | 204 |
| 226 | 20250325 | 144600 | 1758056220 | 19720 | 19720 | 19730 | 19710 | 142 |
| 227 | 20250325 | 144500 | 1755255160 | 19720 | 19730 | 19730 | 19710 | 193 |
| 228 | 20250325 | 144400 | 1751448360 | 19720 | 19710 | 19730 | 19710 | 127 |
| 229 | 20250325 | 144300 | 1748942880 | 19730 | 19720 | 19730 | 19700 | 209 |
| 230 | 20250325 | 144200 | 1744821710 | 19720 | 19700 | 19720 | 19700 | 133 |
| 231 | 20250325 | 144100 | 1742199070 | 19700 | 19710 | 19710 | 19700 | 103 |
| 232 | 20250325 | 144000 | 1740169050 | 19710 | 19710 | 19730 | 19710 | 239 |
| 233 | 20250325 | 143900 | 1735455310 | 19710 | 19720 | 19720 | 19710 | 170 |
| 234 | 20250325 | 143800 | 1732103080 | 19710 | 19690 | 19730 | 19690 | 232 |
| 235 | 20250325 | 143700 | 1727531020 | 19690 | 19680 | 19730 | 19680 | 994 |
| 236 | 20250325 | 143600 | 1707948610 | 19680 | 19680 | 19690 | 19680 | 154 |
| 237 | 20250325 | 143500 | 1704916570 | 19680 | 19720 | 19720 | 19680 | 573 |
| 238 | 20250325 | 143400 | 1693629350 | 19720 | 19710 | 19720 | 19700 | 191 |
| 239 | 20250325 | 143300 | 1689863070 | 19710 | 19700 | 19710 | 19690 | 160 |
| 240 | 20250325 | 143200 | 1686710520 | 19700 | 19700 | 19700 | 19680 | 206 |
| 241 | 20250325 | 143100 | 1682654430 | 19670 | 19690 | 19700 | 19670 | 557 |
| 242 | 20250325 | 143000 | 1671685980 | 19700 | 19700 | 19700 | 19690 | 145 |
| 243 | 20250325 | 142900 | 1668829685 | 19690 | 19700 | 19700 | 19680 | 779 |
| 244 | 20250325 | 142800 | 1653484525 | 19690 | 19690 | 19700 | 19690 | 187 |
| 245 | 20250325 | 142700 | 1649800985 | 19700 | 19680 | 19700 | 19680 | 97 |
| 246 | 20250325 | 142600 | 1647890325 | 19700 | 19680 | 19700 | 19670 | 181 |
| 247 | 20250325 | 142500 | 1644326935 | 19700 | 19675 | 19700 | 19670 | 650 |
| 248 | 20250325 | 142400 | 1631531240 | 19670 | 19680 | 19690 | 19670 | 215 |
| 249 | 20250325 | 142300 | 1627299940 | 19680 | 19690 | 19690 | 19670 | 207 |
| 250 | 20250325 | 142200 | 1623225560 | 19670 | 19680 | 19690 | 19670 | 216 |
| 251 | 20250325 | 142100 | 1618974100 | 19680 | 19680 | 19680 | 19670 | 304 |
| 252 | 20250325 | 142000 | 1612991630 | 19670 | 19670 | 19670 | 19670 | 133 |
| 253 | 20250325 | 141900 | 1610375520 | 19670 | 19670 | 19680 | 19670 | 108 |
| 254 | 20250325 | 141800 | 1608250980 | 19670 | 19670 | 19680 | 19670 | 272 |
| 255 | 20250325 | 141700 | 1602900210 | 19670 | 19670 | 19670 | 19670 | 1 |
| 256 | 20250325 | 141600 | 1602880540 | 19670 | 19670 | 19670 | 19670 | 1 |
| 257 | 20250325 | 141500 | 1602860870 | 19670 | 19670 | 19680 | 19670 | 397 |
| 258 | 20250325 | 141400 | 1595050910 | 19650 | 19650 | 19650 | 19650 | 1 |
| 259 | 20250325 | 141300 | 1595031260 | 19630 | 19630 | 19630 | 19630 | 1 |
| 260 | 20250325 | 141200 | 1595011630 | 19680 | 19650 | 19680 | 19630 | 911 |
| 261 | 20250325 | 141100 | 1577116180 | 19650 | 19660 | 19660 | 19650 | 17 |
| 262 | 20250325 | 141000 | 1576782000 | 19660 | 19660 | 19680 | 19660 | 681 |
| 263 | 20250325 | 140900 | 1563387710 | 19670 | 19670 | 19670 | 19670 | 0 |
| 264 | 20250325 | 140800 | 1563387710 | 19670 | 19670 | 19670 | 19660 | 99 |
| 265 | 20250325 | 140700 | 1561440990 | 19660 | 19650 | 19670 | 19650 | 378 |
| 266 | 20250325 | 140600 | 1554009160 | 19650 | 19650 | 19660 | 19650 | 164 |
| 267 | 20250325 | 140500 | 1550786340 | 19650 | 19650 | 19650 | 19650 | 5 |
| 268 | 20250325 | 140400 | 1550688090 | 19650 | 19650 | 19660 | 19650 | 11 |
| 269 | 20250325 | 140300 | 1550471860 | 19650 | 19650 | 19650 | 19650 | 17 |
| 270 | 20250325 | 140200 | 1550137810 | 19650 | 19650 | 19660 | 19650 | 138 |
| 271 | 20250325 | 140100 | 1547425930 | 19660 | 19650 | 19670 | 19650 | 25 |
| 272 | 20250325 | 140000 | 1546934430 | 19650 | 19650 | 19670 | 19650 | 152 |
| 273 | 20250325 | 135900 | 1543946270 | 19650 | 19650 | 19660 | 19650 | 187 |
| 274 | 20250325 | 135800 | 1540271535 | 19650 | 19650 | 19660 | 19650 | 54 |
| 275 | 20250325 | 135700 | 1539209985 | 19660 | 19660 | 19660 | 19660 | 9 |
| 276 | 20250325 | 135600 | 1539033045 | 19650 | 19660 | 19660 | 19650 | 3 |
| 277 | 20250325 | 135500 | 1538974075 | 19660 | 19660 | 19660 | 19650 | 61 |
| 278 | 20250325 | 135400 | 1537774875 | 19650 | 19660 | 19660 | 19650 | 138 |
| 279 | 20250325 | 135300 | 1535062225 | 19650 | 19650 | 19650 | 19640 | 102 |
| 280 | 20250325 | 135200 | 1533058045 | 19650 | 19650 | 19650 | 19650 | 8 |
| 281 | 20250325 | 135100 | 1532900845 | 19650 | 19650 | 19650 | 19650 | 0 |
| 282 | 20250325 | 135000 | 1532900845 | 19650 | 19670 | 19670 | 19640 | 43 |
| 283 | 20250325 | 134900 | 1532055415 | 19670 | 19630 | 19670 | 19630 | 231 |
| 284 | 20250325 | 134800 | 1527519155 | 19640 | 19630 | 19640 | 19630 | 13 |
| 285 | 20250325 | 134700 | 1527263885 | 19640 | 19640 | 19640 | 19630 | 135 |
| 286 | 20250325 | 134600 | 1524612605 | 19630 | 19630 | 19640 | 19630 | 45 |
| 287 | 20250325 | 134500 | 1523729055 | 19630 | 19640 | 19640 | 19630 | 63 |
| 288 | 20250325 | 134400 | 1522491805 | 19640 | 19640 | 19640 | 19640 | 0 |
| 289 | 20250325 | 134300 | 1522491805 | 19640 | 19640 | 19650 | 19640 | 30 |
| 290 | 20250325 | 134200 | 1521902525 | 19640 | 19630 | 19650 | 19620 | 299 |
| 291 | 20250325 | 134100 | 1516030975 | 19630 | 19630 | 19630 | 19630 | 0 |
| 292 | 20250325 | 134000 | 1516030975 | 19630 | 19640 | 19640 | 19630 | 3 |
| 293 | 20250325 | 133900 | 1515972065 | 19640 | 19630 | 19640 | 19630 | 536 |
| 294 | 20250325 | 133800 | 1505449465 | 19630 | 19640 | 19640 | 19630 | 102 |
| 295 | 20250325 | 133700 | 1503446295 | 19630 | 19630 | 19630 | 19630 | 3 |
| 296 | 20250325 | 133600 | 1503387405 | 19640 | 19650 | 19650 | 19640 | 22 |
| 297 | 20250325 | 133500 | 1502955245 | 19650 | 19640 | 19650 | 19640 | 207 |
| 298 | 20250325 | 133400 | 1498889445 | 19630 | 19650 | 19660 | 19630 | 382 |
| 299 | 20250325 | 133300 | 1491383635 | 19660 | 19650 | 19660 | 19650 | 197 |
| 300 | 20250325 | 133200 | 1487512315 | 19650 | 19660 | 19660 | 19650 | 23 |
| 301 | 20250325 | 133100 | 1487060165 | 19650 | 19650 | 19660 | 19650 | 89 |
| 302 | 20250325 | 133000 | 1485311255 | 19660 | 19650 | 19660 | 19650 | 252 |
| 303 | 20250325 | 132900 | 1480358415 | 19660 | 19660 | 19660 | 19660 | 9 |
| 304 | 20250325 | 132800 | 1480181475 | 19650 | 19660 | 19660 | 19650 | 48 |
| 305 | 20250325 | 132700 | 1479237865 | 19660 | 19660 | 19660 | 19660 | 1 |
| 306 | 20250325 | 132600 | 1479218205 | 19670 | 19670 | 19670 | 19670 | 14 |
| 307 | 20250325 | 132500 | 1478942825 | 19660 | 19660 | 19670 | 19660 | 105 |
| 308 | 20250325 | 132400 | 1476878515 | 19670 | 19660 | 19670 | 19650 | 26 |
| 309 | 20250325 | 132300 | 1476367265 | 19650 | 19650 | 19660 | 19650 | 24 |
| 310 | 20250325 | 132200 | 1475895485 | 19650 | 19640 | 19660 | 19640 | 331 |
| 311 | 20250325 | 132100 | 1469391185 | 19650 | 19660 | 19660 | 19630 | 326 |
| 312 | 20250325 | 132000 | 1462989735 | 19660 | 19650 | 19660 | 19630 | 135 |
| 313 | 20250325 | 131900 | 1460338545 | 19630 | 19660 | 19660 | 19630 | 299 |
| 314 | 20250325 | 131800 | 1454467505 | 19660 | 19660 | 19660 | 19650 | 30 |
| 315 | 20250325 | 131700 | 1453877755 | 19660 | 19660 | 19660 | 19640 | 85 |
| 316 | 20250325 | 131600 | 1452207115 | 19660 | 19620 | 19660 | 19610 | 719 |
| 317 | 20250325 | 131500 | 1438092315 | 19630 | 19630 | 19630 | 19620 | 47 |
| 318 | 20250325 | 131400 | 1437169845 | 19630 | 19620 | 19630 | 19610 | 107 |
| 319 | 20250325 | 131300 | 1435070575 | 19620 | 19620 | 19620 | 19620 | 1 |
| 320 | 20250325 | 131200 | 1435050955 | 19630 | 19610 | 19630 | 19610 | 1714 |
| 321 | 20250325 | 131100 | 1401412915 | 19610 | 19620 | 19620 | 19610 | 160 |
| 322 | 20250325 | 131000 | 1398274885 | 19630 | 19610 | 19630 | 19610 | 585 |
| 323 | 20250325 | 130900 | 1386797475 | 19620 | 19620 | 19620 | 19610 | 10 |
| 324 | 20250325 | 130800 | 1386601305 | 19620 | 19610 | 19620 | 19610 | 89 |
| 325 | 20250325 | 130700 | 1384855935 | 19610 | 19610 | 19610 | 19610 | 11 |
| 326 | 20250325 | 130600 | 1384640225 | 19610 | 19610 | 19620 | 19610 | 115 |
| 327 | 20250325 | 130500 | 1382384935 | 19620 | 19620 | 19620 | 19620 | 6 |
| 328 | 20250325 | 130400 | 1382267215 | 19610 | 19610 | 19620 | 19610 | 20 |
| 329 | 20250325 | 130300 | 1381874885 | 19620 | 19620 | 19620 | 19610 | 188 |
| 330 | 20250325 | 130200 | 1378186395 | 19620 | 19620 | 19630 | 19620 | 39 |
| 331 | 20250325 | 130100 | 1377420975 | 19620 | 19610 | 19620 | 19610 | 25 |
| 332 | 20250325 | 130000 | 1376930495 | 19610 | 19620 | 19620 | 19610 | 98 |
| 333 | 20250325 | 125900 | 1375007855 | 19630 | 19630 | 19630 | 19630 | 3 |
| 334 | 20250325 | 125800 | 1374948965 | 19630 | 19620 | 19630 | 19610 | 11 |
| 335 | 20250325 | 125700 | 1374733075 | 19620 | 19620 | 19620 | 19610 | 173 |
| 336 | 20250325 | 125600 | 1371339935 | 19620 | 19620 | 19620 | 19620 | 30 |
| 337 | 20250325 | 125500 | 1370751335 | 19620 | 19610 | 19620 | 19610 | 8 |
| 338 | 20250325 | 125400 | 1370594395 | 19630 | 19620 | 19630 | 19620 | 11 |
| 339 | 20250325 | 125300 | 1370378475 | 19620 | 19620 | 19620 | 19610 | 57 |
| 340 | 20250325 | 125200 | 1369260205 | 19620 | 19620 | 19630 | 19610 | 119 |
| 341 | 20250325 | 125100 | 1366926295 | 19630 | 19620 | 19630 | 19610 | 36 |
| 342 | 20250325 | 125000 | 1366219995 | 19620 | 19610 | 19620 | 19610 | 11 |
| 343 | 20250325 | 124900 | 1366004185 | 19610 | 19610 | 19620 | 19600 | 135 |
| 344 | 20250325 | 124800 | 1363356635 | 19620 | 19620 | 19620 | 19620 | 2 |
| 345 | 20250325 | 124700 | 1363317395 | 19620 | 19610 | 19620 | 19610 | 10 |
| 346 | 20250325 | 124600 | 1363121205 | 19610 | 19610 | 19610 | 19610 | 123 |
| 347 | 20250325 | 124500 | 1360709175 | 19610 | 19620 | 19620 | 19610 | 81 |
| 348 | 20250325 | 124400 | 1359119975 | 19620 | 19610 | 19620 | 19610 | 9 |
| 349 | 20250325 | 124300 | 1358943405 | 19610 | 19610 | 19610 | 19610 | 101 |
| 350 | 20250325 | 124200 | 1356962795 | 19610 | 19620 | 19620 | 19610 | 120 |
| 351 | 20250325 | 124100 | 1354609125 | 19610 | 19610 | 19610 | 19610 | 23 |
| 352 | 20250325 | 124000 | 1354158095 | 19620 | 19610 | 19620 | 19610 | 136 |
| 353 | 20250325 | 123900 | 1351490575 | 19610 | 19610 | 19610 | 19610 | 101 |
| 354 | 20250325 | 123800 | 1349509965 | 19620 | 19610 | 19620 | 19610 | 476 |
| 355 | 20250325 | 123700 | 1340174325 | 19600 | 19600 | 19610 | 19600 | 603 |
| 356 | 20250325 | 123600 | 1328355175 | 19600 | 19610 | 19610 | 19600 | 146 |
| 357 | 20250325 | 123500 | 1325492425 | 19600 | 19610 | 19610 | 19600 | 21 |
| 358 | 20250325 | 123400 | 1325080625 | 19610 | 19600 | 19610 | 19600 | 26 |
| 359 | 20250325 | 123300 | 1324570775 | 19610 | 19600 | 19610 | 19600 | 78 |
| 360 | 20250325 | 123200 | 1323041215 | 19600 | 19610 | 19610 | 19600 | 1494 |
| 361 | 20250325 | 123100 | 1293746885 | 19610 | 19610 | 19620 | 19610 | 86 |
| 362 | 20250325 | 123000 | 1292059945 | 19610 | 19610 | 19610 | 19610 | 24 |
| 363 | 20250325 | 122900 | 1291589305 | 19610 | 19620 | 19620 | 19610 | 47 |
| 364 | 20250325 | 122800 | 1290667175 | 19620 | 19620 | 19620 | 19620 | 1 |
| 365 | 20250325 | 122700 | 1290647555 | 19630 | 19610 | 19630 | 19610 | 286 |
| 366 | 20250325 | 122600 | 1285036975 | 19620 | 19620 | 19620 | 19610 | 257 |
| 367 | 20250325 | 122500 | 1279994835 | 19620 | 19620 | 19630 | 19620 | 90 |
| 368 | 20250325 | 122400 | 1278228975 | 19620 | 19620 | 19620 | 19610 | 187 |
| 369 | 20250325 | 122300 | 1274560045 | 19630 | 19630 | 19630 | 19620 | 1489 |
| 370 | 20250325 | 122200 | 1245345635 | 19620 | 19620 | 19630 | 19620 | 21 |
| 371 | 20250325 | 122100 | 1244933585 | 19620 | 19630 | 19630 | 19620 | 39 |
| 372 | 20250325 | 122000 | 1244168325 | 19620 | 19620 | 19630 | 19620 | 18 |
| 373 | 20250325 | 121900 | 1243815155 | 19630 | 19630 | 19640 | 19630 | 780 |
| 374 | 20250325 | 121800 | 1228503595 | 19630 | 19630 | 19640 | 19630 | 139 |
| 375 | 20250325 | 121700 | 1225774935 | 19630 | 19640 | 19640 | 19630 | 29 |
| 376 | 20250325 | 121600 | 1225205625 | 19630 | 19630 | 19640 | 19630 | 150 |
| 377 | 20250325 | 121500 | 1222260935 | 19640 | 19630 | 19640 | 19630 | 105 |
| 378 | 20250325 | 121400 | 1220199355 | 19630 | 19640 | 19640 | 19630 | 850 |
| 379 | 20250325 | 121300 | 1203505445 | 19640 | 19640 | 19650 | 19640 | 15 |
| 380 | 20250325 | 121200 | 1203210745 | 19640 | 19640 | 19640 | 19640 | 11 |
| 381 | 20250325 | 121100 | 1202994705 | 19640 | 19640 | 19640 | 19640 | 73 |
| 382 | 20250325 | 121000 | 1201560985 | 19640 | 19640 | 19650 | 19640 | 182 |
| 383 | 20250325 | 120900 | 1197986375 | 19650 | 19650 | 19650 | 19640 | 1330 |
| 384 | 20250325 | 120800 | 1171851980 | 19650 | 19650 | 19650 | 19650 | 29 |
| 385 | 20250325 | 120700 | 1171282130 | 19640 | 19640 | 19650 | 19640 | 122 |
| 386 | 20250325 | 120600 | 1168885880 | 19650 | 19650 | 19650 | 19640 | 33 |
| 387 | 20250325 | 120500 | 1168237540 | 19650 | 19640 | 19650 | 19640 | 37 |
| 388 | 20250325 | 120400 | 1167510630 | 19650 | 19640 | 19650 | 19640 | 133 |
| 389 | 20250325 | 120300 | 1164898340 | 19650 | 19650 | 19650 | 19650 | 11 |
| 390 | 20250325 | 120200 | 1164682190 | 19650 | 19650 | 19650 | 19640 | 79 |
| 391 | 20250325 | 120100 | 1163129850 | 19650 | 19640 | 19650 | 19640 | 33 |
| 392 | 20250325 | 120000 | 1162481490 | 19650 | 19640 | 19650 | 19640 | 326 |
| 393 | 20250325 | 115900 | 1156078300 | 19630 | 19640 | 19640 | 19630 | 14 |
| 394 | 20250325 | 115800 | 1155803350 | 19640 | 19630 | 19640 | 19630 | 427 |
| 395 | 20250325 | 115700 | 1147417210 | 19630 | 19630 | 19640 | 19630 | 64 |
| 396 | 20250325 | 115600 | 1146160820 | 19640 | 19630 | 19640 | 19630 | 33 |
| 397 | 20250325 | 115500 | 1145512980 | 19640 | 19630 | 19640 | 19630 | 26 |
| 398 | 20250325 | 115400 | 1145002500 | 19640 | 19630 | 19640 | 19630 | 136 |
| 399 | 20250325 | 115300 | 1142332520 | 19630 | 19640 | 19640 | 19630 | 129 |
| 400 | 20250325 | 115200 | 1139799860 | 19640 | 19630 | 19640 | 19630 | 453 |
| 401 | 20250325 | 115100 | 1130906620 | 19630 | 19640 | 19640 | 19630 | 44 |
| 402 | 20250325 | 115000 | 1130042470 | 19630 | 19640 | 19640 | 19630 | 155 |
| 403 | 20250325 | 114900 | 1126999780 | 19640 | 19630 | 19640 | 19630 | 82 |
| 404 | 20250325 | 114800 | 1125389310 | 19630 | 19640 | 19640 | 19630 | 92 |
| 405 | 20250325 | 114700 | 1123583140 | 19640 | 19640 | 19640 | 19630 | 133 |
| 406 | 20250325 | 114600 | 1120971060 | 19640 | 19630 | 19640 | 19630 | 117 |
| 407 | 20250325 | 114500 | 1118673690 | 19630 | 19640 | 19640 | 19630 | 3 |
| 408 | 20250325 | 114400 | 1118614790 | 19640 | 19630 | 19640 | 19630 | 54 |
| 409 | 20250325 | 114300 | 1117554630 | 19630 | 19630 | 19630 | 19630 | 1 |
| 410 | 20250325 | 114200 | 1117535000 | 19650 | 19640 | 19650 | 19630 | 1215 |
| 411 | 20250325 | 114100 | 1093677900 | 19640 | 19640 | 19640 | 19640 | 127 |
| 412 | 20250325 | 114000 | 1091183620 | 19630 | 19630 | 19640 | 19630 | 4 |
| 413 | 20250325 | 113900 | 1091105090 | 19630 | 19650 | 19650 | 19630 | 649 |
| 414 | 20250325 | 113800 | 1078359290 | 19640 | 19640 | 19640 | 19640 | 51 |
| 415 | 20250325 | 113700 | 1077357650 | 19640 | 19630 | 19640 | 19630 | 119 |
| 416 | 20250325 | 113600 | 1075021390 | 19630 | 19630 | 19630 | 19630 | 1 |
| 417 | 20250325 | 113500 | 1075001760 | 19650 | 19650 | 19650 | 19640 | 240 |
| 418 | 20250325 | 113400 | 1070287690 | 19650 | 19640 | 19650 | 19640 | 473 |
| 419 | 20250325 | 113300 | 1060995840 | 19650 | 19640 | 19650 | 19640 | 348 |
| 420 | 20250325 | 113200 | 1054160600 | 19630 | 19630 | 19640 | 19630 | 7 |
| 421 | 20250325 | 113100 | 1054023150 | 19640 | 19640 | 19650 | 19640 | 123 |
| 422 | 20250325 | 113000 | 1051607120 | 19640 | 19640 | 19640 | 19640 | 77 |
| 423 | 20250325 | 112900 | 1050094840 | 19640 | 19650 | 19650 | 19640 | 16 |
| 424 | 20250325 | 112800 | 1049780500 | 19650 | 19640 | 19650 | 19640 | 120 |
| 425 | 20250325 | 112700 | 1047423410 | 19650 | 19650 | 19650 | 19650 | 28 |
| 426 | 20250325 | 112600 | 1046873210 | 19650 | 19650 | 19660 | 19640 | 480 |
| 427 | 20250325 | 112500 | 1037440110 | 19660 | 19650 | 19660 | 19650 | 118 |
| 428 | 20250325 | 112400 | 1035120240 | 19660 | 19660 | 19660 | 19650 | 205 |
| 429 | 20250325 | 112300 | 1031090940 | 19650 | 19650 | 19660 | 19650 | 126 |
| 430 | 20250325 | 112200 | 1028614800 | 19660 | 19660 | 19670 | 19660 | 108 |
| 431 | 20250325 | 112100 | 1026491450 | 19660 | 19670 | 19670 | 19660 | 10 |
| 432 | 20250325 | 112000 | 1026294840 | 19660 | 19660 | 19670 | 19660 | 388 |
| 433 | 20250325 | 111900 | 1018666150 | 19660 | 19670 | 19680 | 19660 | 57 |
| 434 | 20250325 | 111800 | 1017545050 | 19670 | 19670 | 19680 | 19670 | 607 |
| 435 | 20250325 | 111700 | 1005604640 | 19670 | 19680 | 19680 | 19670 | 22 |
| 436 | 20250325 | 111600 | 1005171730 | 19670 | 19680 | 19680 | 19670 | 38 |
| 437 | 20250325 | 111500 | 1004424070 | 19670 | 19670 | 19670 | 19670 | 1 |
| 438 | 20250325 | 111400 | 1004404400 | 19670 | 19670 | 19690 | 19670 | 360 |
| 439 | 20250325 | 111300 | 997322800 | 19670 | 19660 | 19680 | 19660 | 2351 |
| 440 | 20250325 | 111200 | 951094215 | 19670 | 19670 | 19670 | 19660 | 78 |
| 441 | 20250325 | 111100 | 949560275 | 19670 | 19700 | 19700 | 19670 | 2656 |
| 442 | 20250325 | 111000 | 897258825 | 19700 | 19700 | 19710 | 19700 | 4 |
| 443 | 20250325 | 110900 | 897180005 | 19700 | 19700 | 19710 | 19700 | 873 |
| 444 | 20250325 | 110800 | 879980405 | 19700 | 19705 | 19710 | 19700 | 188 |
| 445 | 20250325 | 110700 | 876275535 | 19710 | 19700 | 19710 | 19700 | 25 |
| 446 | 20250325 | 110600 | 875782985 | 19710 | 19710 | 19710 | 19700 | 237 |
| 447 | 20250325 | 110500 | 871113485 | 19700 | 19710 | 19710 | 19700 | 1330 |
| 448 | 20250325 | 110400 | 844910795 | 19700 | 19700 | 19710 | 19700 | 226 |
| 449 | 20250325 | 110300 | 840457665 | 19710 | 19720 | 19720 | 19710 | 286 |
| 450 | 20250325 | 110200 | 834820595 | 19720 | 19710 | 19720 | 19710 | 973 |
| 451 | 20250325 | 110100 | 815642475 | 19720 | 19710 | 19720 | 19710 | 19 |
| 452 | 20250325 | 110000 | 815267815 | 19720 | 19720 | 19720 | 19720 | 123 |
| 453 | 20250325 | 105900 | 812842255 | 19720 | 19710 | 19720 | 19700 | 1224 |
| 454 | 20250325 | 105800 | 788716695 | 19710 | 19720 | 19720 | 19700 | 694 |
| 455 | 20250325 | 105700 | 775039355 | 19730 | 19730 | 19730 | 19730 | 50 |
| 456 | 20250325 | 105600 | 774052855 | 19730 | 19710 | 19730 | 19700 | 754 |
| 457 | 20250325 | 105500 | 759186065 | 19720 | 19750 | 19760 | 19710 | 4670 |
| 458 | 20250325 | 105400 | 667055365 | 19760 | 19760 | 19760 | 19760 | 31 |
| 459 | 20250325 | 105300 | 666442805 | 19760 | 19760 | 19780 | 19740 | 550 |
| 460 | 20250325 | 105200 | 655579525 | 19760 | 19750 | 19780 | 19750 | 25 |
| 461 | 20250325 | 105100 | 655085075 | 19780 | 19780 | 19780 | 19780 | 3 |
| 462 | 20250325 | 105000 | 655025735 | 19750 | 19750 | 19750 | 19750 | 1 |
| 463 | 20250325 | 104900 | 655005985 | 19780 | 19780 | 19780 | 19740 | 697 |
| 464 | 20250325 | 104800 | 641241875 | 19750 | 19750 | 19750 | 19750 | 36 |
| 465 | 20250325 | 104700 | 640530875 | 19780 | 19770 | 19780 | 19750 | 345 |
| 466 | 20250325 | 104600 | 633715255 | 19750 | 19770 | 19770 | 19750 | 226 |
| 467 | 20250325 | 104500 | 629250435 | 19770 | 19760 | 19770 | 19750 | 330 |
| 468 | 20250325 | 104400 | 622729325 | 19770 | 19770 | 19770 | 19770 | 31 |
| 469 | 20250325 | 104300 | 622116455 | 19770 | 19770 | 19770 | 19770 | 7 |
| 470 | 20250325 | 104200 | 621978065 | 19760 | 19760 | 19760 | 19760 | 37 |
| 471 | 20250325 | 104100 | 621246945 | 19760 | 19770 | 19780 | 19760 | 80 |
| 472 | 20250325 | 104000 | 619665965 | 19770 | 19780 | 19780 | 19770 | 25 |
| 473 | 20250325 | 103900 | 619171705 | 19770 | 19770 | 19770 | 19770 | 1 |
| 474 | 20250325 | 103800 | 619151935 | 19780 | 19780 | 19780 | 19780 | 8 |
| 475 | 20250325 | 103700 | 618993695 | 19780 | 19780 | 19780 | 19780 | 0 |
| 476 | 20250325 | 103600 | 618993695 | 19780 | 19780 | 19780 | 19780 | 5 |
| 477 | 20250325 | 103500 | 618894795 | 19750 | 19770 | 19770 | 19750 | 97 |
| 478 | 20250325 | 103400 | 616978235 | 19780 | 19780 | 19780 | 19780 | 59 |
| 479 | 20250325 | 103300 | 615811215 | 19780 | 19760 | 19780 | 19760 | 305 |
| 480 | 20250325 | 103200 | 609780695 | 19780 | 19770 | 19780 | 19760 | 518 |
| 481 | 20250325 | 103100 | 599539635 | 19780 | 19780 | 19780 | 19780 | 10 |
| 482 | 20250325 | 103000 | 599341835 | 19780 | 19770 | 19780 | 19770 | 3 |
| 483 | 20250325 | 102900 | 599282515 | 19780 | 19770 | 19780 | 19740 | 917 |
| 484 | 20250325 | 102800 | 581164605 | 19780 | 19780 | 19780 | 19780 | 9 |
| 485 | 20250325 | 102700 | 580986585 | 19760 | 19770 | 19770 | 19760 | 29 |
| 486 | 20250325 | 102600 | 580413375 | 19760 | 19770 | 19770 | 19760 | 236 |
| 487 | 20250325 | 102500 | 575747995 | 19780 | 19780 | 19780 | 19780 | 31 |
| 488 | 20250325 | 102400 | 575134815 | 19780 | 19780 | 19780 | 19780 | 9 |
| 489 | 20250325 | 102300 | 574956795 | 19780 | 19780 | 19780 | 19780 | 25 |
| 490 | 20250325 | 102200 | 574462295 | 19780 | 19780 | 19780 | 19780 | 16 |
| 491 | 20250325 | 102100 | 574145815 | 19780 | 19780 | 19780 | 19780 | 12 |
| 492 | 20250325 | 102000 | 573908455 | 19780 | 19770 | 19780 | 19770 | 39 |
| 493 | 20250325 | 101900 | 573137315 | 19780 | 19780 | 19780 | 19780 | 1 |
| 494 | 20250325 | 101800 | 573117535 | 19780 | 19780 | 19780 | 19760 | 72 |
| 495 | 20250325 | 101700 | 571694775 | 19780 | 19770 | 19780 | 19770 | 758 |
| 496 | 20250325 | 101600 | 556708395 | 19770 | 19770 | 19770 | 19750 | 144 |
| 497 | 20250325 | 101500 | 553863495 | 19770 | 19770 | 19770 | 19770 | 12 |
| 498 | 20250325 | 101400 | 553626255 | 19770 | 19770 | 19770 | 19770 | 280 |
| 499 | 20250325 | 101300 | 548090655 | 19770 | 19760 | 19770 | 19760 | 42 |
| 500 | 20250325 | 101200 | 547260645 | 19760 | 19770 | 19770 | 19760 | 85 |
| 501 | 20250325 | 101100 | 545580525 | 19770 | 19770 | 19770 | 19770 | 25 |
| 502 | 20250325 | 101000 | 545086275 | 19760 | 19760 | 19770 | 19750 | 410 |
| 503 | 20250325 | 100900 | 536985225 | 19760 | 19760 | 19770 | 19750 | 833 |
| 504 | 20250325 | 100800 | 520529815 | 19760 | 19780 | 19780 | 19760 | 2005 |
| 505 | 20250325 | 100700 | 480886685 | 19790 | 19790 | 19790 | 19790 | 9 |
| 506 | 20250325 | 100600 | 480708575 | 19790 | 19790 | 19790 | 19780 | 164 |
| 507 | 20250325 | 100500 | 477463665 | 19790 | 19780 | 19790 | 19780 | 199 |
| 508 | 20250325 | 100400 | 473527435 | 19780 | 19790 | 19790 | 19780 | 332 |
| 509 | 20250325 | 100300 | 466957575 | 19790 | 19790 | 19790 | 19790 | 21 |
| 510 | 20250325 | 100200 | 466541985 | 19800 | 19800 | 19800 | 19800 | 0 |
| 511 | 20250325 | 100100 | 466541985 | 19800 | 19800 | 19800 | 19800 | 0 |
| 512 | 20250325 | 100000 | 466541985 | 19800 | 19790 | 19800 | 19790 | 46 |
| 513 | 20250325 | 095900 | 465631265 | 19790 | 19790 | 19790 | 19790 | 0 |
| 514 | 20250325 | 095800 | 465631265 | 19790 | 19790 | 19800 | 19790 | 1142 |
| 515 | 20250325 | 095700 | 443029645 | 19780 | 19790 | 19790 | 19780 | 28 |
| 516 | 20250325 | 095600 | 442475735 | 19780 | 19790 | 19790 | 19780 | 50 |
| 517 | 20250325 | 095500 | 441486435 | 19780 | 19790 | 19790 | 19780 | 109 |
| 518 | 20250325 | 095400 | 439330375 | 19790 | 19790 | 19790 | 19780 | 25 |
| 519 | 20250325 | 095300 | 438835855 | 19790 | 19790 | 19790 | 19780 | 15 |
| 520 | 20250325 | 095200 | 438539045 | 19780 | 19790 | 19790 | 19780 | 705 |
| 521 | 20250325 | 095100 | 424592235 | 19790 | 19790 | 19790 | 19790 | 3 |
| 522 | 20250325 | 095000 | 424532865 | 19800 | 19770 | 19800 | 19770 | 538 |
| 523 | 20250325 | 094900 | 413888335 | 19780 | 19780 | 19780 | 19770 | 51 |
| 524 | 20250325 | 094800 | 412879565 | 19780 | 19780 | 19780 | 19780 | 63 |
| 525 | 20250325 | 094700 | 411633425 | 19780 | 19780 | 19780 | 19780 | 20 |
| 526 | 20250325 | 094600 | 411237825 | 19800 | 19790 | 19800 | 19790 | 28 |
| 527 | 20250325 | 094500 | 410683575 | 19780 | 19780 | 19780 | 19780 | 37 |
| 528 | 20250325 | 094400 | 409951715 | 19790 | 19790 | 19790 | 19790 | 203 |
| 529 | 20250325 | 094300 | 405934345 | 19790 | 19770 | 19790 | 19770 | 272 |
| 530 | 20250325 | 094200 | 400555725 | 19770 | 19780 | 19780 | 19770 | 20 |
| 531 | 20250325 | 094100 | 400160245 | 19780 | 19780 | 19780 | 19780 | 21 |
| 532 | 20250325 | 094000 | 399744865 | 19780 | 19780 | 19780 | 19780 | 0 |
| 533 | 20250325 | 093900 | 399744865 | 19780 | 19790 | 19790 | 19780 | 237 |
| 534 | 20250325 | 093800 | 395055765 | 19790 | 19790 | 19790 | 19790 | 3 |
| 535 | 20250325 | 093700 | 394996395 | 19790 | 19790 | 19790 | 19790 | 16 |
| 536 | 20250325 | 093600 | 394679755 | 19800 | 19770 | 19800 | 19770 | 376 |
| 537 | 20250325 | 093500 | 387242835 | 19780 | 19780 | 19780 | 19770 | 21 |
| 538 | 20250325 | 093400 | 386827465 | 19770 | 19780 | 19790 | 19770 | 148 |
| 539 | 20250325 | 093300 | 383900005 | 19780 | 19780 | 19790 | 19780 | 250 |
| 540 | 20250325 | 093200 | 378954565 | 19790 | 19790 | 19790 | 19790 | 16 |
| 541 | 20250325 | 093100 | 378637925 | 19790 | 19790 | 19790 | 19780 | 66 |
| 542 | 20250325 | 093000 | 377332305 | 19790 | 19790 | 19790 | 19780 | 106 |
| 543 | 20250325 | 092900 | 375234785 | 19785 | 19790 | 19790 | 19785 | 9 |
| 544 | 20250325 | 092800 | 375056680 | 19780 | 19780 | 19780 | 19780 | 5 |
| 545 | 20250325 | 092700 | 374957780 | 19790 | 19790 | 19790 | 19790 | 147 |
| 546 | 20250325 | 092600 | 372048650 | 19790 | 19790 | 19790 | 19790 | 65 |
| 547 | 20250325 | 092500 | 370762300 | 19800 | 19800 | 19800 | 19800 | 8 |
| 548 | 20250325 | 092400 | 370603900 | 19800 | 19800 | 19800 | 19800 | 0 |
| 549 | 20250325 | 092300 | 370603900 | 19800 | 19800 | 19800 | 19800 | 57 |
| 550 | 20250325 | 092200 | 369475300 | 19800 | 19800 | 19800 | 19800 | 101 |
| 551 | 20250325 | 092100 | 367475500 | 19800 | 19800 | 19810 | 19790 | 180 |
| 552 | 20250325 | 092000 | 363911430 | 19800 | 19820 | 19820 | 19800 | 129 |
| 553 | 20250325 | 091900 | 361357210 | 19810 | 19800 | 19810 | 19800 | 193 |
| 554 | 20250325 | 091800 | 357535350 | 19800 | 19790 | 19810 | 19790 | 887 |
| 555 | 20250325 | 091700 | 339967110 | 19750 | 19750 | 19790 | 19750 | 344 |
| 556 | 20250325 | 091600 | 333168870 | 19750 | 19790 | 19790 | 19740 | 3032 |
| 557 | 20250325 | 091500 | 273254120 | 19790 | 19790 | 19790 | 19790 | 85 |
| 558 | 20250325 | 091400 | 271571970 | 19790 | 19800 | 19810 | 19790 | 1118 |
| 559 | 20250325 | 091300 | 249428420 | 19790 | 19800 | 19800 | 19790 | 49 |
| 560 | 20250325 | 091200 | 248458690 | 19790 | 19800 | 19800 | 19790 | 396 |
| 561 | 20250325 | 091100 | 240618370 | 19810 | 19810 | 19810 | 19810 | 225 |
| 562 | 20250325 | 091000 | 236161120 | 19810 | 19820 | 19820 | 19810 | 27 |
| 563 | 20250325 | 090900 | 235626180 | 19800 | 19820 | 19820 | 19790 | 328 |
| 564 | 20250325 | 090800 | 229131280 | 19820 | 19820 | 19820 | 19810 | 505 |
| 565 | 20250325 | 090700 | 219125180 | 19820 | 19820 | 19830 | 19820 | 95 |
| 566 | 20250325 | 090600 | 217241810 | 19830 | 19880 | 19880 | 19830 | 395 |
| 567 | 20250325 | 090500 | 209403640 | 19850 | 19830 | 19850 | 19830 | 20 |
| 568 | 20250325 | 090400 | 209007020 | 19830 | 19830 | 19880 | 19790 | 5307 |
| 569 | 20250325 | 090300 | 103739700 | 19820 | 19810 | 19820 | 19790 | 730 |
| 570 | 20250325 | 090200 | 89286240 | 19810 | 19840 | 19840 | 19810 | 533 |
| 571 | 20250325 | 090100 | 78722810 | 19840 | 19820 | 19870 | 19820 | 495 |
| 572 | 20250325 | 090000 | 68904480 | 19810 | 19900 | 19910 | 19800 | 3469 |