32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 190100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 3 | 20250319 | 190000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 4 | 20250319 | 185900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 5 | 20250319 | 185800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 6 | 20250319 | 185700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 7 | 20250319 | 185600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 8 | 20250319 | 185500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 9 | 20250319 | 185400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 10 | 20250319 | 185300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 11 | 20250319 | 185200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 12 | 20250319 | 185100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 13 | 20250319 | 185000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 14 | 20250319 | 184900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 15 | 20250319 | 184800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 16 | 20250319 | 184700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 17 | 20250319 | 184600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 18 | 20250319 | 184500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 19 | 20250319 | 184400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 20 | 20250319 | 184300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 21 | 20250319 | 184200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 22 | 20250319 | 184100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 23 | 20250319 | 184000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 24 | 20250319 | 183900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 25 | 20250319 | 183800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 26 | 20250319 | 183700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 27 | 20250319 | 183600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 28 | 20250319 | 183500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 29 | 20250319 | 183400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 30 | 20250319 | 183300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 31 | 20250319 | 183200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 32 | 20250319 | 183100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 33 | 20250319 | 183000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 34 | 20250319 | 182900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 35 | 20250319 | 182800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 36 | 20250319 | 182700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 37 | 20250319 | 182600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 38 | 20250319 | 182500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 39 | 20250319 | 182400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 40 | 20250319 | 182300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 41 | 20250319 | 182200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 42 | 20250319 | 182100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 43 | 20250319 | 182000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 44 | 20250319 | 181900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 45 | 20250319 | 181800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 46 | 20250319 | 181700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 47 | 20250319 | 181600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 48 | 20250319 | 181500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 49 | 20250319 | 181400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 50 | 20250319 | 181300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 51 | 20250319 | 181200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 52 | 20250319 | 181100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 53 | 20250319 | 181000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 54 | 20250319 | 180900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 55 | 20250319 | 180800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 56 | 20250319 | 180700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 57 | 20250319 | 180600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 58 | 20250319 | 180500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 59 | 20250319 | 180400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 60 | 20250319 | 180300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 61 | 20250319 | 180200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 62 | 20250319 | 180100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 63 | 20250319 | 180000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 64 | 20250319 | 175900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 65 | 20250319 | 175800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 66 | 20250319 | 175700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 67 | 20250319 | 175600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 68 | 20250319 | 175500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 69 | 20250319 | 175400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 70 | 20250319 | 175300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 71 | 20250319 | 175200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 72 | 20250319 | 175100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 73 | 20250319 | 175000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 74 | 20250319 | 174900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 75 | 20250319 | 174800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 76 | 20250319 | 174700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 77 | 20250319 | 174600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 78 | 20250319 | 174500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 79 | 20250319 | 174400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 80 | 20250319 | 174300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 81 | 20250319 | 174200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 82 | 20250319 | 174100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 83 | 20250319 | 174000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 84 | 20250319 | 173900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 85 | 20250319 | 173800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 86 | 20250319 | 173700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 87 | 20250319 | 173600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 88 | 20250319 | 173500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 89 | 20250319 | 173400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 90 | 20250319 | 173300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 91 | 20250319 | 173200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 92 | 20250319 | 173100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 93 | 20250319 | 173000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 94 | 20250319 | 172900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 95 | 20250319 | 172800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 96 | 20250319 | 172700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 97 | 20250319 | 172600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 98 | 20250319 | 172500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 99 | 20250319 | 172400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 100 | 20250319 | 172300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 101 | 20250319 | 172200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 102 | 20250319 | 172100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 103 | 20250319 | 172000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 104 | 20250319 | 171900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 105 | 20250319 | 171800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 106 | 20250319 | 171700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 107 | 20250319 | 171600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 108 | 20250319 | 171500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 109 | 20250319 | 171400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 110 | 20250319 | 171300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 111 | 20250319 | 171200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 112 | 20250319 | 171100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 113 | 20250319 | 171000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 114 | 20250319 | 170900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 115 | 20250319 | 170800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 116 | 20250319 | 170700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 117 | 20250319 | 170600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 118 | 20250319 | 170500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 119 | 20250319 | 170400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 120 | 20250319 | 170300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 121 | 20250319 | 170200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 122 | 20250319 | 170100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 123 | 20250319 | 170000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 124 | 20250319 | 165900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 125 | 20250319 | 165800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 126 | 20250319 | 165700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 127 | 20250319 | 165600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 128 | 20250319 | 165500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 129 | 20250319 | 165400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 130 | 20250319 | 165300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 131 | 20250319 | 165200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 132 | 20250319 | 165100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 133 | 20250319 | 165000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 134 | 20250319 | 164900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 135 | 20250319 | 164800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 136 | 20250319 | 164700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 137 | 20250319 | 164600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 138 | 20250319 | 164500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 139 | 20250319 | 164400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 140 | 20250319 | 164300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 141 | 20250319 | 164200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 142 | 20250319 | 164100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 143 | 20250319 | 164000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 144 | 20250319 | 163900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 145 | 20250319 | 163800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 146 | 20250319 | 163700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 147 | 20250319 | 163600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 148 | 20250319 | 163500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 149 | 20250319 | 163400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 150 | 20250319 | 163300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 151 | 20250319 | 163200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 152 | 20250319 | 163100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 153 | 20250319 | 163000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 154 | 20250319 | 162900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 155 | 20250319 | 162800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 156 | 20250319 | 162700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 157 | 20250319 | 162600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 158 | 20250319 | 162500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 159 | 20250319 | 162400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 160 | 20250319 | 162300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 161 | 20250319 | 162200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 162 | 20250319 | 162100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 163 | 20250319 | 162000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 164 | 20250319 | 161900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 165 | 20250319 | 161800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 166 | 20250319 | 161700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 167 | 20250319 | 161600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 168 | 20250319 | 161500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 169 | 20250319 | 161400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 170 | 20250319 | 161300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 171 | 20250319 | 161200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 172 | 20250319 | 161100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 173 | 20250319 | 161000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 174 | 20250319 | 160900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 175 | 20250319 | 160800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 176 | 20250319 | 160700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 177 | 20250319 | 160600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 178 | 20250319 | 160500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 179 | 20250319 | 160400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 180 | 20250319 | 160300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 181 | 20250319 | 160200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 182 | 20250319 | 160100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 183 | 20250319 | 160000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 184 | 20250319 | 155900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 185 | 20250319 | 155800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 186 | 20250319 | 155700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 187 | 20250319 | 155600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 188 | 20250319 | 155500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 189 | 20250319 | 155400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 190 | 20250319 | 155300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 191 | 20250319 | 155200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 192 | 20250319 | 155100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 193 | 20250319 | 155000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 194 | 20250319 | 154900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 195 | 20250319 | 154800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 196 | 20250319 | 154700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 197 | 20250319 | 154600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 198 | 20250319 | 154500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 199 | 20250319 | 154400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 200 | 20250319 | 154300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 201 | 20250319 | 154200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 202 | 20250319 | 154100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 203 | 20250319 | 154000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 204 | 20250319 | 153900 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 205 | 20250319 | 153800 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 206 | 20250319 | 153700 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 207 | 20250319 | 153600 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 208 | 20250319 | 153500 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 209 | 20250319 | 153400 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 210 | 20250319 | 153300 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 211 | 20250319 | 153200 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 0 |
| 212 | 20250319 | 153100 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 213 | 20250319 | 153000 | 3249038655 | 19780 | 19780 | 19780 | 19780 | 1012 |
| 214 | 20250319 | 152900 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 215 | 20250319 | 152800 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 216 | 20250319 | 152700 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 217 | 20250319 | 152600 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 218 | 20250319 | 152500 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 219 | 20250319 | 152400 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 220 | 20250319 | 152300 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 221 | 20250319 | 152200 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 222 | 20250319 | 152100 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 223 | 20250319 | 152000 | 3229021295 | 19720 | 19720 | 19720 | 19720 | 0 |
| 224 | 20250319 | 151900 | 3229021295 | 19720 | 19870 | 19870 | 19710 | 318 |
| 225 | 20250319 | 151800 | 3222740475 | 19870 | 19870 | 19880 | 19750 | 244 |
| 226 | 20250319 | 151700 | 3217904445 | 19870 | 19800 | 19870 | 19800 | 398 |
| 227 | 20250319 | 151600 | 3210010665 | 19790 | 19810 | 19890 | 19770 | 411 |
| 228 | 20250319 | 151500 | 3201850135 | 19810 | 19830 | 19900 | 19810 | 820 |
| 229 | 20250319 | 151400 | 3185575865 | 19820 | 19810 | 19900 | 19810 | 328 |
| 230 | 20250319 | 151300 | 3179058995 | 19870 | 19810 | 19870 | 19790 | 297 |
| 231 | 20250319 | 151200 | 3173178705 | 19810 | 19870 | 19870 | 19780 | 487 |
| 232 | 20250319 | 151100 | 3163526925 | 19810 | 19850 | 19870 | 19810 | 483 |
| 233 | 20250319 | 151000 | 3153943265 | 19830 | 19840 | 19890 | 19830 | 475 |
| 234 | 20250319 | 150900 | 3144505635 | 19890 | 19820 | 19890 | 19820 | 416 |
| 235 | 20250319 | 150800 | 3136240825 | 19820 | 19800 | 19890 | 19800 | 810 |
| 236 | 20250319 | 150700 | 3120158355 | 19800 | 19900 | 19900 | 19800 | 756 |
| 237 | 20250319 | 150600 | 3105150785 | 19820 | 19900 | 19910 | 19820 | 467 |
| 238 | 20250319 | 150500 | 3095858625 | 19900 | 19800 | 19900 | 19800 | 386 |
| 239 | 20250319 | 150400 | 3088202035 | 19910 | 19900 | 19910 | 19890 | 411 |
| 240 | 20250319 | 150300 | 3080021425 | 19900 | 19820 | 19900 | 19810 | 650 |
| 241 | 20250319 | 150200 | 3067106055 | 19820 | 19830 | 19890 | 19810 | 558 |
| 242 | 20250319 | 150100 | 3056029055 | 19830 | 19890 | 19900 | 19820 | 316 |
| 243 | 20250319 | 150000 | 3049748035 | 19890 | 19860 | 19910 | 19810 | 949 |
| 244 | 20250319 | 145900 | 3030904455 | 19860 | 19910 | 19920 | 19850 | 693 |
| 245 | 20250319 | 145800 | 3017110995 | 19910 | 19900 | 19910 | 19900 | 412 |
| 246 | 20250319 | 145700 | 3008912155 | 19900 | 19890 | 19900 | 19800 | 325 |
| 247 | 20250319 | 145600 | 3002449175 | 19870 | 19840 | 19880 | 19830 | 471 |
| 248 | 20250319 | 145500 | 2993091305 | 19840 | 19840 | 19890 | 19840 | 488 |
| 249 | 20250319 | 145400 | 2983396715 | 19840 | 19800 | 19890 | 19800 | 3732 |
| 250 | 20250319 | 145300 | 2909481355 | 19790 | 19780 | 19800 | 19770 | 318 |
| 251 | 20250319 | 145200 | 2903189655 | 19770 | 19860 | 19900 | 19770 | 2241 |
| 252 | 20250319 | 145100 | 2858792565 | 19860 | 19900 | 19910 | 19840 | 1068 |
| 253 | 20250319 | 145000 | 2837543615 | 19840 | 19900 | 19910 | 19840 | 920 |
| 254 | 20250319 | 144900 | 2819256715 | 19850 | 19890 | 19900 | 19850 | 250 |
| 255 | 20250319 | 144800 | 2814282015 | 19890 | 19880 | 19900 | 19880 | 269 |
| 256 | 20250319 | 144700 | 2808932295 | 19880 | 19900 | 19910 | 19800 | 938 |
| 257 | 20250319 | 144600 | 2790296485 | 19910 | 19880 | 19910 | 19880 | 393 |
| 258 | 20250319 | 144500 | 2782478025 | 19880 | 19880 | 19880 | 19810 | 242 |
| 259 | 20250319 | 144400 | 2777669665 | 19860 | 19880 | 19880 | 19800 | 2218 |
| 260 | 20250319 | 144300 | 2733638655 | 19880 | 19880 | 19910 | 19870 | 576 |
| 261 | 20250319 | 144200 | 2722177695 | 19870 | 19890 | 19910 | 19870 | 589 |
| 262 | 20250319 | 144100 | 2710459455 | 19890 | 19910 | 19910 | 19880 | 285 |
| 263 | 20250319 | 144000 | 2704785725 | 19870 | 19900 | 19910 | 19870 | 864 |
| 264 | 20250319 | 143900 | 2687596845 | 19900 | 19890 | 19910 | 19870 | 564 |
| 265 | 20250319 | 143800 | 2676376245 | 19890 | 19890 | 19920 | 19890 | 516 |
| 266 | 20250319 | 143700 | 2666105095 | 19880 | 19910 | 19920 | 19880 | 502 |
| 267 | 20250319 | 143600 | 2656109885 | 19910 | 19880 | 19920 | 19870 | 471 |
| 268 | 20250319 | 143500 | 2646738045 | 19910 | 19890 | 19910 | 19880 | 401 |
| 269 | 20250319 | 143400 | 2638754185 | 19890 | 19910 | 19920 | 19880 | 494 |
| 270 | 20250319 | 143300 | 2628919365 | 19910 | 19900 | 19940 | 19850 | 552 |
| 271 | 20250319 | 143200 | 2617940665 | 19930 | 19930 | 19930 | 19890 | 546 |
| 272 | 20250319 | 143100 | 2607063025 | 19930 | 19930 | 19930 | 19890 | 680 |
| 273 | 20250319 | 143000 | 2593522675 | 19930 | 19910 | 19930 | 19890 | 462 |
| 274 | 20250319 | 142900 | 2584321795 | 19920 | 19910 | 19930 | 19900 | 533 |
| 275 | 20250319 | 142800 | 2573702355 | 19920 | 19910 | 19920 | 19900 | 640 |
| 276 | 20250319 | 142700 | 2560954315 | 19910 | 19870 | 19920 | 19870 | 488 |
| 277 | 20250319 | 142600 | 2551241535 | 19870 | 19880 | 19890 | 19830 | 1160 |
| 278 | 20250319 | 142500 | 2528208635 | 19880 | 19870 | 19910 | 19850 | 233 |
| 279 | 20250319 | 142400 | 2523577135 | 19870 | 19890 | 19910 | 19850 | 887 |
| 280 | 20250319 | 142300 | 2505946395 | 19890 | 19890 | 19920 | 19890 | 692 |
| 281 | 20250319 | 142200 | 2492170845 | 19890 | 19890 | 19920 | 19890 | 412 |
| 282 | 20250319 | 142100 | 2483970465 | 19890 | 19920 | 19930 | 19880 | 620 |
| 283 | 20250319 | 142000 | 2471626655 | 19930 | 19890 | 19930 | 19890 | 491 |
| 284 | 20250319 | 141900 | 2461845350 | 19890 | 19910 | 19950 | 19890 | 832 |
| 285 | 20250319 | 141800 | 2445262820 | 19910 | 19900 | 19940 | 19890 | 746 |
| 286 | 20250319 | 141700 | 2430400220 | 19900 | 19850 | 19930 | 19840 | 7168 |
| 287 | 20250319 | 141600 | 2287939290 | 19850 | 19750 | 19850 | 19740 | 5411 |
| 288 | 20250319 | 141500 | 2180894890 | 19750 | 19730 | 19760 | 19730 | 622 |
| 289 | 20250319 | 141400 | 2168608680 | 19720 | 19710 | 19740 | 19700 | 372 |
| 290 | 20250319 | 141300 | 2161273460 | 19710 | 19680 | 19730 | 19680 | 372 |
| 291 | 20250319 | 141200 | 2153936460 | 19670 | 19680 | 19740 | 19670 | 224 |
| 292 | 20250319 | 141100 | 2149521380 | 19690 | 19680 | 19730 | 19670 | 498 |
| 293 | 20250319 | 141000 | 2139705650 | 19680 | 19650 | 19730 | 19650 | 144 |
| 294 | 20250319 | 140900 | 2136870690 | 19650 | 19700 | 19730 | 19650 | 1010 |
| 295 | 20250319 | 140800 | 2116984430 | 19740 | 19710 | 19760 | 19690 | 410 |
| 296 | 20250319 | 140700 | 2108895920 | 19700 | 19700 | 19760 | 19700 | 174 |
| 297 | 20250319 | 140600 | 2105459960 | 19700 | 19740 | 19760 | 19700 | 657 |
| 298 | 20250319 | 140500 | 2092499070 | 19730 | 19740 | 19740 | 19720 | 193 |
| 299 | 20250319 | 140400 | 2088689680 | 19720 | 19700 | 19730 | 19680 | 302 |
| 300 | 20250319 | 140300 | 2082736350 | 19680 | 19700 | 19710 | 19680 | 266 |
| 301 | 20250319 | 140200 | 2077496630 | 19680 | 19660 | 19700 | 19660 | 82 |
| 302 | 20250319 | 140100 | 2075881730 | 19660 | 19710 | 19710 | 19650 | 494 |
| 303 | 20250319 | 140000 | 2066160270 | 19680 | 19700 | 19710 | 19670 | 218 |
| 304 | 20250319 | 135900 | 2061867800 | 19700 | 19680 | 19740 | 19680 | 249 |
| 305 | 20250319 | 135800 | 2056955160 | 19680 | 19670 | 19740 | 19670 | 295 |
| 306 | 20250319 | 135700 | 2051141120 | 19670 | 19750 | 19750 | 19670 | 1176 |
| 307 | 20250319 | 135600 | 2027961910 | 19750 | 19760 | 19770 | 19750 | 363 |
| 308 | 20250319 | 135500 | 2020786730 | 19760 | 19750 | 19770 | 19750 | 159 |
| 309 | 20250319 | 135400 | 2017644770 | 19750 | 19730 | 19790 | 19730 | 202 |
| 310 | 20250319 | 135300 | 2013648970 | 19720 | 19800 | 19810 | 19710 | 169 |
| 311 | 20250319 | 135200 | 2010309865 | 19800 | 19770 | 19830 | 19680 | 330 |
| 312 | 20250319 | 135100 | 2003778575 | 19770 | 19850 | 19850 | 19770 | 302 |
| 313 | 20250319 | 135000 | 1997794415 | 19770 | 19780 | 19860 | 19770 | 2821 |
| 314 | 20250319 | 134900 | 1941958285 | 19780 | 19700 | 19790 | 19700 | 244 |
| 315 | 20250319 | 134800 | 1937130565 | 19750 | 19780 | 19880 | 19750 | 1733 |
| 316 | 20250319 | 134700 | 1902811265 | 19790 | 19680 | 19830 | 19670 | 10840 |
| 317 | 20250319 | 134600 | 1688782505 | 19650 | 19680 | 19680 | 19640 | 126 |
| 318 | 20250319 | 134500 | 1686303225 | 19680 | 19490 | 19680 | 19490 | 3195 |
| 319 | 20250319 | 134400 | 1623569425 | 19630 | 19590 | 19630 | 19430 | 2276 |
| 320 | 20250319 | 134300 | 1578975445 | 19570 | 19570 | 19590 | 19520 | 2026 |
| 321 | 20250319 | 134200 | 1539426365 | 19570 | 19500 | 19570 | 19490 | 1444 |
| 322 | 20250319 | 134100 | 1511220905 | 19500 | 19500 | 19500 | 19500 | 137 |
| 323 | 20250319 | 134000 | 1508549405 | 19500 | 19500 | 19500 | 19490 | 121 |
| 324 | 20250319 | 133900 | 1506189925 | 19500 | 19500 | 19500 | 19500 | 43 |
| 325 | 20250319 | 133800 | 1505351425 | 19500 | 19510 | 19510 | 19500 | 148 |
| 326 | 20250319 | 133700 | 1502465225 | 19520 | 19450 | 19520 | 19450 | 4887 |
| 327 | 20250319 | 133600 | 1407230955 | 19450 | 19420 | 19450 | 19380 | 367 |
| 328 | 20250319 | 133500 | 1400105785 | 19460 | 19370 | 19460 | 19370 | 1197 |
| 329 | 20250319 | 133400 | 1376864305 | 19390 | 19390 | 19390 | 19390 | 0 |
| 330 | 20250319 | 133300 | 1376864305 | 19390 | 19380 | 19390 | 19380 | 236 |
| 331 | 20250319 | 133200 | 1372288805 | 19380 | 19380 | 19390 | 19380 | 272 |
| 332 | 20250319 | 133100 | 1367015655 | 19380 | 19390 | 19390 | 19380 | 36 |
| 333 | 20250319 | 133000 | 1366317875 | 19390 | 19370 | 19390 | 19370 | 40 |
| 334 | 20250319 | 132900 | 1365542475 | 19380 | 19380 | 19380 | 19380 | 50 |
| 335 | 20250319 | 132800 | 1364573475 | 19350 | 19340 | 19350 | 19340 | 156 |
| 336 | 20250319 | 132700 | 1361556025 | 19340 | 19340 | 19340 | 19340 | 15 |
| 337 | 20250319 | 132600 | 1361265925 | 19340 | 19320 | 19340 | 19320 | 25 |
| 338 | 20250319 | 132500 | 1360782455 | 19340 | 19350 | 19350 | 19340 | 56 |
| 339 | 20250319 | 132400 | 1359699375 | 19350 | 19350 | 19350 | 19350 | 130 |
| 340 | 20250319 | 132300 | 1357183875 | 19350 | 19340 | 19350 | 19340 | 19 |
| 341 | 20250319 | 132200 | 1356816245 | 19350 | 19350 | 19350 | 19350 | 9 |
| 342 | 20250319 | 132100 | 1356642095 | 19350 | 19310 | 19350 | 19310 | 1042 |
| 343 | 20250319 | 132000 | 1336498365 | 19330 | 19330 | 19330 | 19330 | 15 |
| 344 | 20250319 | 131900 | 1336208415 | 19330 | 19330 | 19330 | 19330 | 10 |
| 345 | 20250319 | 131800 | 1336015115 | 19330 | 19330 | 19330 | 19330 | 41 |
| 346 | 20250319 | 131700 | 1335222585 | 19330 | 19330 | 19330 | 19330 | 37 |
| 347 | 20250319 | 131600 | 1334507375 | 19340 | 19340 | 19340 | 19340 | 29 |
| 348 | 20250319 | 131500 | 1333946515 | 19340 | 19340 | 19340 | 19330 | 53 |
| 349 | 20250319 | 131400 | 1332921765 | 19330 | 19350 | 19350 | 19330 | 22 |
| 350 | 20250319 | 131300 | 1332496125 | 19350 | 19350 | 19350 | 19280 | 47 |
| 351 | 20250319 | 131200 | 1331588565 | 19340 | 19350 | 19350 | 19280 | 103 |
| 352 | 20250319 | 131100 | 1329600425 | 19340 | 19350 | 19350 | 19340 | 22 |
| 353 | 20250319 | 131000 | 1329174735 | 19350 | 19360 | 19360 | 19350 | 8 |
| 354 | 20250319 | 130900 | 1329019915 | 19360 | 19350 | 19360 | 19350 | 22 |
| 355 | 20250319 | 130800 | 1328594005 | 19360 | 19280 | 19360 | 19280 | 51 |
| 356 | 20250319 | 130700 | 1327609925 | 19280 | 19280 | 19280 | 19280 | 41 |
| 357 | 20250319 | 130600 | 1326819445 | 19280 | 19280 | 19280 | 19280 | 86 |
| 358 | 20250319 | 130500 | 1325161365 | 19280 | 19430 | 19430 | 19280 | 93 |
| 359 | 20250319 | 130400 | 1323366315 | 19300 | 19340 | 19430 | 19300 | 153 |
| 360 | 20250319 | 130300 | 1320411335 | 19330 | 19460 | 19460 | 19330 | 2863 |
| 361 | 20250319 | 130200 | 1264749395 | 19450 | 19450 | 19460 | 19350 | 966 |
| 362 | 20250319 | 130100 | 1245962155 | 19450 | 19350 | 19460 | 19350 | 29 |
| 363 | 20250319 | 130000 | 1245399265 | 19350 | 19340 | 19350 | 19340 | 40 |
| 364 | 20250319 | 125900 | 1244625295 | 19340 | 19330 | 19340 | 19330 | 203 |
| 365 | 20250319 | 125800 | 1240699435 | 19330 | 19330 | 19340 | 19330 | 112 |
| 366 | 20250319 | 125700 | 1238533425 | 19330 | 19330 | 19330 | 19330 | 7 |
| 367 | 20250319 | 125600 | 1238398115 | 19330 | 19330 | 19330 | 19330 | 12 |
| 368 | 20250319 | 125500 | 1238166155 | 19330 | 19370 | 19370 | 19330 | 184 |
| 369 | 20250319 | 125400 | 1234602555 | 19460 | 19400 | 19460 | 19370 | 220 |
| 370 | 20250319 | 125300 | 1230335395 | 19400 | 19420 | 19480 | 19400 | 124 |
| 371 | 20250319 | 125200 | 1227927095 | 19480 | 19470 | 19480 | 19390 | 37 |
| 372 | 20250319 | 125100 | 1227208675 | 19480 | 19480 | 19480 | 19480 | 18 |
| 373 | 20250319 | 125000 | 1226858035 | 19480 | 19480 | 19480 | 19390 | 308 |
| 374 | 20250319 | 124900 | 1220882315 | 19480 | 19470 | 19480 | 19470 | 3 |
| 375 | 20250319 | 124800 | 1220823885 | 19390 | 19460 | 19460 | 19390 | 16 |
| 376 | 20250319 | 124700 | 1220512595 | 19460 | 19440 | 19460 | 19440 | 27 |
| 377 | 20250319 | 124600 | 1219987475 | 19440 | 19440 | 19440 | 19440 | 0 |
| 378 | 20250319 | 124500 | 1219987475 | 19440 | 19390 | 19470 | 19390 | 641 |
| 379 | 20250319 | 124400 | 1207525485 | 19440 | 19400 | 19440 | 19370 | 1825 |
| 380 | 20250319 | 124300 | 1172084505 | 19390 | 19320 | 19390 | 19320 | 1403 |
| 381 | 20250319 | 124200 | 1144912505 | 19320 | 19320 | 19320 | 19320 | 15 |
| 382 | 20250319 | 124100 | 1144622705 | 19320 | 19250 | 19320 | 19250 | 3 |
| 383 | 20250319 | 124000 | 1144564815 | 19250 | 19330 | 19330 | 19250 | 12 |
| 384 | 20250319 | 123900 | 1144333015 | 19310 | 19310 | 19310 | 19310 | 15 |
| 385 | 20250319 | 123800 | 1144043365 | 19310 | 19310 | 19330 | 19310 | 73 |
| 386 | 20250319 | 123700 | 1142633695 | 19310 | 19310 | 19310 | 19310 | 2 |
| 387 | 20250319 | 123600 | 1142595075 | 19340 | 19340 | 19340 | 19340 | 10 |
| 388 | 20250319 | 123500 | 1142401675 | 19310 | 19340 | 19340 | 19310 | 22 |
| 389 | 20250319 | 123400 | 1141976795 | 19340 | 19340 | 19340 | 19330 | 21 |
| 390 | 20250319 | 123300 | 1141570665 | 19340 | 19310 | 19340 | 19310 | 28 |
| 391 | 20250319 | 123200 | 1141029355 | 19310 | 19250 | 19310 | 19250 | 3 |
| 392 | 20250319 | 123100 | 1140971495 | 19310 | 19240 | 19310 | 19240 | 17 |
| 393 | 20250319 | 123000 | 1140643295 | 19310 | 19290 | 19310 | 19290 | 161 |
| 394 | 20250319 | 122900 | 1137537425 | 19310 | 19290 | 19310 | 19290 | 90 |
| 395 | 20250319 | 122800 | 1135800375 | 19300 | 19300 | 19300 | 19300 | 15 |
| 396 | 20250319 | 122700 | 1135510875 | 19300 | 19290 | 19300 | 19240 | 170 |
| 397 | 20250319 | 122600 | 1132231515 | 19290 | 19290 | 19290 | 19290 | 95 |
| 398 | 20250319 | 122500 | 1130398965 | 19300 | 19290 | 19300 | 19290 | 28 |
| 399 | 20250319 | 122400 | 1129858595 | 19290 | 19290 | 19290 | 19290 | 38 |
| 400 | 20250319 | 122300 | 1129125575 | 19290 | 19300 | 19300 | 19290 | 221 |
| 401 | 20250319 | 122200 | 1124860355 | 19300 | 19330 | 19330 | 19300 | 11 |
| 402 | 20250319 | 122100 | 1124647755 | 19330 | 19330 | 19330 | 19330 | 15 |
| 403 | 20250319 | 122000 | 1124357805 | 19340 | 19330 | 19340 | 19330 | 53 |
| 404 | 20250319 | 121900 | 1123333215 | 19330 | 19330 | 19330 | 19330 | 17 |
| 405 | 20250319 | 121800 | 1123004605 | 19300 | 19330 | 19330 | 19300 | 18 |
| 406 | 20250319 | 121700 | 1122656755 | 19340 | 19340 | 19340 | 19340 | 6 |
| 407 | 20250319 | 121600 | 1122540715 | 19300 | 19340 | 19340 | 19300 | 9 |
| 408 | 20250319 | 121500 | 1122366735 | 19340 | 19240 | 19340 | 19240 | 30 |
| 409 | 20250319 | 121400 | 1121786955 | 19240 | 19310 | 19310 | 19240 | 9 |
| 410 | 20250319 | 121300 | 1121613235 | 19310 | 19310 | 19310 | 19310 | 21 |
| 411 | 20250319 | 121200 | 1121207725 | 19310 | 19290 | 19310 | 19240 | 241 |
| 412 | 20250319 | 121100 | 1116556325 | 19300 | 19230 | 19300 | 19190 | 254 |
| 413 | 20250319 | 121000 | 1111668605 | 19230 | 19230 | 19230 | 19230 | 21 |
| 414 | 20250319 | 120900 | 1111264775 | 19230 | 19240 | 19240 | 19230 | 21 |
| 415 | 20250319 | 120800 | 1110860775 | 19240 | 19240 | 19240 | 19240 | 4 |
| 416 | 20250319 | 120700 | 1110783815 | 19240 | 19190 | 19240 | 19190 | 11 |
| 417 | 20250319 | 120600 | 1110572225 | 19190 | 19190 | 19190 | 19190 | 0 |
| 418 | 20250319 | 120500 | 1110572225 | 19190 | 19190 | 19270 | 19190 | 102 |
| 419 | 20250319 | 120400 | 1108614605 | 19260 | 19300 | 19300 | 19260 | 69 |
| 420 | 20250319 | 120300 | 1107285255 | 19260 | 19260 | 19300 | 19260 | 104 |
| 421 | 20250319 | 120200 | 1105281705 | 19190 | 19190 | 19190 | 19190 | 0 |
| 422 | 20250319 | 120100 | 1105281705 | 19190 | 19190 | 19190 | 19190 | 1 |
| 423 | 20250319 | 120000 | 1105262515 | 19270 | 19190 | 19280 | 19190 | 56 |
| 424 | 20250319 | 115900 | 1104185995 | 19280 | 19250 | 19280 | 19240 | 46 |
| 425 | 20250319 | 115800 | 1103300295 | 19250 | 19260 | 19260 | 19250 | 37 |
| 426 | 20250319 | 115700 | 1102587885 | 19170 | 19280 | 19280 | 19170 | 32 |
| 427 | 20250319 | 115600 | 1101971075 | 19280 | 19290 | 19290 | 19170 | 7 |
| 428 | 20250319 | 115500 | 1101836185 | 19290 | 19170 | 19290 | 19170 | 24 |
| 429 | 20250319 | 115400 | 1101373365 | 19170 | 19230 | 19240 | 19170 | 269 |
| 430 | 20250319 | 115300 | 1096201245 | 19230 | 19220 | 19230 | 19140 | 61 |
| 431 | 20250319 | 115200 | 1095031305 | 19220 | 19210 | 19220 | 19140 | 226 |
| 432 | 20250319 | 115100 | 1090689725 | 19210 | 19140 | 19210 | 19140 | 611 |
| 433 | 20250319 | 115000 | 1078995045 | 19140 | 19140 | 19210 | 19140 | 45 |
| 434 | 20250319 | 114900 | 1078133045 | 19140 | 19140 | 19140 | 19140 | 32 |
| 435 | 20250319 | 114800 | 1077520565 | 19140 | 19190 | 19190 | 19140 | 37 |
| 436 | 20250319 | 114700 | 1076810685 | 19190 | 19150 | 19230 | 19140 | 356 |
| 437 | 20250319 | 114600 | 1069976635 | 19150 | 19180 | 19180 | 19140 | 485 |
| 438 | 20250319 | 114500 | 1060679695 | 19180 | 19180 | 19180 | 19180 | 37 |
| 439 | 20250319 | 114400 | 1059970035 | 19180 | 19210 | 19210 | 19180 | 78 |
| 440 | 20250319 | 114300 | 1058472375 | 19200 | 19180 | 19210 | 19180 | 49 |
| 441 | 20250319 | 114200 | 1057532215 | 19180 | 19220 | 19220 | 19180 | 150 |
| 442 | 20250319 | 114100 | 1054654245 | 19180 | 19180 | 19220 | 19180 | 12 |
| 443 | 20250319 | 114000 | 1054423845 | 19190 | 19190 | 19190 | 19180 | 46 |
| 444 | 20250319 | 113900 | 1053541505 | 19180 | 19200 | 19200 | 19180 | 65 |
| 445 | 20250319 | 113800 | 1052293565 | 19200 | 19200 | 19200 | 19200 | 23 |
| 446 | 20250319 | 113700 | 1051851965 | 19200 | 19220 | 19220 | 19200 | 69 |
| 447 | 20250319 | 113600 | 1050526435 | 19230 | 19230 | 19230 | 19230 | 39 |
| 448 | 20250319 | 113500 | 1049776465 | 19230 | 19220 | 19230 | 19220 | 44 |
| 449 | 20250319 | 113400 | 1048930685 | 19220 | 19230 | 19230 | 19220 | 82 |
| 450 | 20250319 | 113300 | 1047354485 | 19230 | 19220 | 19230 | 19220 | 12 |
| 451 | 20250319 | 113200 | 1047123785 | 19220 | 19220 | 19220 | 19210 | 175 |
| 452 | 20250319 | 113100 | 1043760295 | 19210 | 19220 | 19220 | 19210 | 55 |
| 453 | 20250319 | 113000 | 1042703515 | 19200 | 19180 | 19220 | 19180 | 91 |
| 454 | 20250319 | 112900 | 1040957275 | 19190 | 19210 | 19210 | 19190 | 33 |
| 455 | 20250319 | 112800 | 1040323405 | 19210 | 19150 | 19210 | 19150 | 42 |
| 456 | 20250319 | 112700 | 1039517245 | 19210 | 19160 | 19210 | 19160 | 899 |
| 457 | 20250319 | 112600 | 1022258045 | 19150 | 19140 | 19150 | 19140 | 2 |
| 458 | 20250319 | 112500 | 1022219755 | 19170 | 19180 | 19180 | 19170 | 41 |
| 459 | 20250319 | 112400 | 1021433775 | 19180 | 19180 | 19180 | 19180 | 23 |
| 460 | 20250319 | 112300 | 1020992635 | 19130 | 19130 | 19130 | 19130 | 34 |
| 461 | 20250319 | 112200 | 1020342215 | 19130 | 19130 | 19130 | 19130 | 40 |
| 462 | 20250319 | 112100 | 1019577015 | 19200 | 19130 | 19200 | 19130 | 42 |
| 463 | 20250319 | 112000 | 1018772855 | 19130 | 19130 | 19130 | 19120 | 179 |
| 464 | 20250319 | 111900 | 1015349085 | 19130 | 19120 | 19130 | 19120 | 102 |
| 465 | 20250319 | 111800 | 1013398145 | 19120 | 19120 | 19120 | 19120 | 37 |
| 466 | 20250319 | 111700 | 1012690705 | 19120 | 19170 | 19180 | 19120 | 363 |
| 467 | 20250319 | 111600 | 1005740785 | 19170 | 19170 | 19170 | 19170 | 33 |
| 468 | 20250319 | 111500 | 1005108175 | 19210 | 19160 | 19220 | 19160 | 205 |
| 469 | 20250319 | 111400 | 1001176475 | 19170 | 19170 | 19170 | 19160 | 32 |
| 470 | 20250319 | 111300 | 1000563175 | 19160 | 19200 | 19200 | 19160 | 55 |
| 471 | 20250319 | 111200 | 999508875 | 19200 | 19220 | 19220 | 19200 | 36 |
| 472 | 20250319 | 111100 | 998817015 | 19220 | 19160 | 19220 | 19160 | 332 |
| 473 | 20250319 | 111000 | 992442855 | 19200 | 19160 | 19200 | 19160 | 44 |
| 474 | 20250319 | 110900 | 991599415 | 19160 | 19190 | 19210 | 19160 | 117 |
| 475 | 20250319 | 110800 | 989355015 | 19190 | 19160 | 19190 | 19160 | 81 |
| 476 | 20250319 | 110700 | 987802105 | 19160 | 19180 | 19210 | 19130 | 124 |
| 477 | 20250319 | 110600 | 985427275 | 19180 | 19160 | 19220 | 19140 | 248 |
| 478 | 20250319 | 110500 | 980678035 | 19150 | 19230 | 19230 | 19150 | 224 |
| 479 | 20250319 | 110400 | 976379825 | 19240 | 19390 | 19390 | 19240 | 1808 |
| 480 | 20250319 | 110300 | 941377195 | 19390 | 19440 | 19450 | 19390 | 433 |
| 481 | 20250319 | 110200 | 932963765 | 19390 | 19450 | 19450 | 19340 | 478 |
| 482 | 20250319 | 110100 | 923674795 | 19490 | 19490 | 19500 | 19410 | 723 |
| 483 | 20250319 | 110000 | 909600235 | 19490 | 19300 | 19490 | 19300 | 1459 |
| 484 | 20250319 | 105900 | 881276895 | 19380 | 19360 | 19380 | 19330 | 86 |
| 485 | 20250319 | 105800 | 879612935 | 19330 | 19310 | 19330 | 19300 | 534 |
| 486 | 20250319 | 105700 | 869302565 | 19310 | 19220 | 19310 | 19210 | 1235 |
| 487 | 20250319 | 105600 | 845473475 | 19210 | 19220 | 19220 | 19170 | 56 |
| 488 | 20250319 | 105500 | 844397575 | 19220 | 19150 | 19220 | 19140 | 97 |
| 489 | 20250319 | 105400 | 842539595 | 19150 | 19150 | 19150 | 19150 | 57 |
| 490 | 20250319 | 105300 | 841448045 | 19150 | 19160 | 19160 | 19150 | 14 |
| 491 | 20250319 | 105200 | 841179815 | 19160 | 19240 | 19240 | 19150 | 29 |
| 492 | 20250319 | 105100 | 840622105 | 19150 | 19200 | 19250 | 19150 | 264 |
| 493 | 20250319 | 105000 | 835552355 | 19200 | 19200 | 19200 | 19200 | 20 |
| 494 | 20250319 | 104900 | 835168355 | 19160 | 19200 | 19200 | 19160 | 65 |
| 495 | 20250319 | 104800 | 833921795 | 19210 | 19220 | 19220 | 19160 | 24 |
| 496 | 20250319 | 104700 | 833460765 | 19220 | 19240 | 19240 | 19220 | 25 |
| 497 | 20250319 | 104600 | 832980165 | 19230 | 19240 | 19240 | 19160 | 58 |
| 498 | 20250319 | 104500 | 831864705 | 19160 | 19160 | 19240 | 19160 | 33 |
| 499 | 20250319 | 104400 | 831230845 | 19190 | 19200 | 19200 | 19190 | 44 |
| 500 | 20250319 | 104300 | 830386225 | 19190 | 19190 | 19200 | 19190 | 38 |
| 501 | 20250319 | 104200 | 829656765 | 19200 | 19200 | 19200 | 19200 | 37 |
| 502 | 20250319 | 104100 | 828946365 | 19200 | 19160 | 19200 | 19140 | 89 |
| 503 | 20250319 | 104000 | 827240455 | 19170 | 19180 | 19180 | 19170 | 27 |
| 504 | 20250319 | 103900 | 826722655 | 19190 | 19250 | 19250 | 19190 | 23 |
| 505 | 20250319 | 103800 | 826281005 | 19250 | 19140 | 19270 | 19140 | 62 |
| 506 | 20250319 | 103700 | 825091045 | 19140 | 19140 | 19140 | 19140 | 1 |
| 507 | 20250319 | 103600 | 825071905 | 19120 | 19110 | 19130 | 19070 | 305 |
| 508 | 20250319 | 103500 | 819244885 | 19070 | 19080 | 19080 | 19070 | 129 |
| 509 | 20250319 | 103400 | 816783925 | 19070 | 19080 | 19080 | 19070 | 65 |
| 510 | 20250319 | 103300 | 815544045 | 19070 | 19080 | 19080 | 19070 | 86 |
| 511 | 20250319 | 103200 | 813903815 | 19080 | 19080 | 19080 | 19070 | 25 |
| 512 | 20250319 | 103100 | 813426995 | 19090 | 19090 | 19090 | 19090 | 37 |
| 513 | 20250319 | 103000 | 812720665 | 19070 | 19100 | 19100 | 19070 | 15 |
| 514 | 20250319 | 102900 | 812434225 | 19100 | 19100 | 19100 | 19100 | 119 |
| 515 | 20250319 | 102800 | 810161325 | 19100 | 19110 | 19110 | 19100 | 45 |
| 516 | 20250319 | 102700 | 809301705 | 19110 | 19100 | 19110 | 19100 | 11 |
| 517 | 20250319 | 102600 | 809091505 | 19100 | 19110 | 19110 | 19100 | 121 |
| 518 | 20250319 | 102500 | 806779755 | 19110 | 19110 | 19110 | 19110 | 73 |
| 519 | 20250319 | 102400 | 805384725 | 19110 | 19130 | 19130 | 19110 | 53 |
| 520 | 20250319 | 102300 | 804371695 | 19110 | 19110 | 19110 | 19110 | 827 |
| 521 | 20250319 | 102200 | 788567725 | 19110 | 19110 | 19110 | 19110 | 66 |
| 522 | 20250319 | 102100 | 787306465 | 19140 | 19150 | 19150 | 19140 | 67 |
| 523 | 20250319 | 102000 | 786023775 | 19150 | 19150 | 19150 | 19150 | 35 |
| 524 | 20250319 | 101900 | 785353525 | 19150 | 19140 | 19150 | 19110 | 90 |
| 525 | 20250319 | 101800 | 783633125 | 19130 | 19150 | 19150 | 19100 | 13 |
| 526 | 20250319 | 101700 | 783384295 | 19150 | 19050 | 19170 | 19050 | 167 |
| 527 | 20250319 | 101600 | 780196125 | 18970 | 18950 | 19050 | 18950 | 200 |
| 528 | 20250319 | 101500 | 776389095 | 19040 | 18940 | 19060 | 18940 | 9 |
| 529 | 20250319 | 101400 | 776217715 | 18940 | 19050 | 19070 | 18940 | 227 |
| 530 | 20250319 | 101300 | 771894315 | 19050 | 18930 | 19050 | 18910 | 1604 |
| 531 | 20250319 | 101200 | 741384125 | 18930 | 18930 | 18930 | 18930 | 36 |
| 532 | 20250319 | 101100 | 740702645 | 18930 | 18970 | 18980 | 18930 | 32 |
| 533 | 20250319 | 101000 | 740095665 | 18970 | 19040 | 19050 | 18970 | 1191 |
| 534 | 20250319 | 100900 | 717440125 | 19050 | 19050 | 19050 | 19050 | 34 |
| 535 | 20250319 | 100800 | 716792425 | 19050 | 19050 | 19050 | 19040 | 115 |
| 536 | 20250319 | 100700 | 714601685 | 19050 | 19040 | 19050 | 19040 | 243 |
| 537 | 20250319 | 100600 | 709974225 | 19040 | 19040 | 19050 | 19040 | 349 |
| 538 | 20250319 | 100500 | 703329165 | 19040 | 19070 | 19070 | 19040 | 1082 |
| 539 | 20250319 | 100400 | 682715575 | 19070 | 19070 | 19070 | 19070 | 99 |
| 540 | 20250319 | 100300 | 680827645 | 19070 | 19180 | 19180 | 19070 | 241 |
| 541 | 20250319 | 100200 | 676218445 | 19180 | 19180 | 19190 | 19180 | 21 |
| 542 | 20250319 | 100100 | 675815645 | 19120 | 19120 | 19120 | 19120 | 32 |
| 543 | 20250319 | 100000 | 675203805 | 19120 | 19070 | 19240 | 19070 | 53 |
| 544 | 20250319 | 095900 | 674189805 | 19130 | 19110 | 19130 | 19110 | 211 |
| 545 | 20250319 | 095800 | 670154985 | 19120 | 19120 | 19120 | 19120 | 10 |
| 546 | 20250319 | 095700 | 669963785 | 19040 | 19060 | 19100 | 19040 | 485 |
| 547 | 20250319 | 095600 | 660721055 | 19080 | 19110 | 19110 | 19080 | 931 |
| 548 | 20250319 | 095500 | 642949895 | 19120 | 19160 | 19160 | 19120 | 139 |
| 549 | 20250319 | 095400 | 640290635 | 19150 | 19150 | 19160 | 19150 | 4 |
| 550 | 20250319 | 095300 | 640214025 | 19150 | 19290 | 19290 | 19150 | 446 |
| 551 | 20250319 | 095200 | 631660695 | 19290 | 19290 | 19290 | 19290 | 17 |
| 552 | 20250319 | 095100 | 631332765 | 19300 | 19190 | 19300 | 19190 | 42 |
| 553 | 20250319 | 095000 | 630525685 | 19300 | 19290 | 19300 | 19280 | 48 |
| 554 | 20250319 | 094900 | 629600165 | 19290 | 19180 | 19290 | 19180 | 17 |
| 555 | 20250319 | 094800 | 629272565 | 19180 | 19180 | 19270 | 19180 | 1023 |
| 556 | 20250319 | 094700 | 609561925 | 19180 | 19250 | 19250 | 19180 | 287 |
| 557 | 20250319 | 094600 | 604043995 | 19250 | 19350 | 19350 | 19250 | 1016 |
| 558 | 20250319 | 094500 | 584424775 | 19400 | 19400 | 19400 | 19400 | 32 |
| 559 | 20250319 | 094400 | 583803975 | 19400 | 19420 | 19420 | 19400 | 20 |
| 560 | 20250319 | 094300 | 583415745 | 19340 | 19330 | 19340 | 19320 | 1148 |
| 561 | 20250319 | 094200 | 561225485 | 19330 | 19430 | 19440 | 19330 | 213 |
| 562 | 20250319 | 094100 | 557102485 | 19430 | 19440 | 19440 | 19390 | 78 |
| 563 | 20250319 | 094000 | 555586285 | 19440 | 19430 | 19440 | 19360 | 32 |
| 564 | 20250319 | 093900 | 554964515 | 19430 | 19430 | 19430 | 19360 | 37 |
| 565 | 20250319 | 093800 | 554246515 | 19360 | 19360 | 19360 | 19360 | 47 |
| 566 | 20250319 | 093700 | 553336595 | 19360 | 19500 | 19550 | 19360 | 1537 |
| 567 | 20250319 | 093600 | 523473485 | 19500 | 19520 | 19520 | 19470 | 1532 |
| 568 | 20250319 | 093500 | 493604785 | 19530 | 19560 | 19600 | 19530 | 377 |
| 569 | 20250319 | 093400 | 486233095 | 19560 | 19680 | 19680 | 19560 | 583 |
| 570 | 20250319 | 093300 | 474816355 | 19570 | 19560 | 19680 | 19560 | 1885 |
| 571 | 20250319 | 093200 | 437849555 | 19560 | 19500 | 19600 | 19500 | 2582 |
| 572 | 20250319 | 093100 | 387333255 | 19500 | 19560 | 19560 | 19500 | 937 |
| 573 | 20250319 | 093000 | 369020820 | 19560 | 19500 | 19580 | 19500 | 1882 |
| 574 | 20250319 | 092900 | 332310060 | 19500 | 19330 | 19500 | 19300 | 1551 |
| 575 | 20250319 | 092800 | 302249180 | 19380 | 19320 | 19380 | 19320 | 113 |
| 576 | 20250319 | 092700 | 300059720 | 19380 | 19300 | 19390 | 19300 | 261 |
| 577 | 20250319 | 092600 | 295001070 | 19300 | 19300 | 19450 | 19270 | 6774 |
| 578 | 20250319 | 092500 | 164138490 | 19300 | 19260 | 19310 | 19260 | 332 |
| 579 | 20250319 | 092400 | 157732770 | 19130 | 19240 | 19240 | 19080 | 1494 |
| 580 | 20250319 | 092300 | 129002290 | 19240 | 19240 | 19250 | 19230 | 308 |
| 581 | 20250319 | 092200 | 123076270 | 19240 | 19170 | 19240 | 19170 | 703 |
| 582 | 20250319 | 092100 | 109580910 | 19180 | 19180 | 19200 | 19180 | 662 |
| 583 | 20250319 | 092000 | 96875670 | 19180 | 19190 | 19190 | 19180 | 207 |
| 584 | 20250319 | 091900 | 92903650 | 19150 | 19050 | 19180 | 19030 | 1162 |
| 585 | 20250319 | 091800 | 70706430 | 19060 | 18930 | 19150 | 18880 | 776 |
| 586 | 20250319 | 091700 | 55920430 | 18910 | 18890 | 18910 | 18830 | 342 |
| 587 | 20250319 | 091600 | 49458860 | 18900 | 18900 | 18900 | 18900 | 0 |
| 588 | 20250319 | 091500 | 49458860 | 18900 | 18880 | 18900 | 18880 | 135 |
| 589 | 20250319 | 091400 | 46909860 | 18820 | 18820 | 18820 | 18820 | 10 |
| 590 | 20250319 | 091300 | 46721660 | 18800 | 18900 | 18900 | 18800 | 51 |
| 591 | 20250319 | 091200 | 45762760 | 18900 | 18750 | 18910 | 18750 | 268 |
| 592 | 20250319 | 091100 | 40733200 | 18750 | 18820 | 18900 | 18740 | 245 |
| 593 | 20250319 | 091000 | 36131500 | 18820 | 18820 | 18820 | 18820 | 5 |
| 594 | 20250319 | 090900 | 36037400 | 18740 | 18780 | 18780 | 18740 | 70 |
| 595 | 20250319 | 090800 | 34723480 | 18780 | 18920 | 18920 | 18780 | 20 |
| 596 | 20250319 | 090700 | 34346480 | 19000 | 19000 | 19000 | 19000 | 0 |
| 597 | 20250319 | 090600 | 34346480 | 19000 | 18740 | 19000 | 18740 | 103 |
| 598 | 20250319 | 090500 | 32407320 | 18930 | 18730 | 18930 | 18730 | 55 |
| 599 | 20250319 | 090400 | 31375170 | 18730 | 18720 | 18740 | 18720 | 158 |
| 600 | 20250319 | 090300 | 28416710 | 18970 | 18820 | 18970 | 18680 | 1162 |
| 601 | 20250319 | 090200 | 6458900 | 18680 | 18710 | 18880 | 18660 | 144 |
| 602 | 20250319 | 090100 | 3765350 | 18710 | 18740 | 18740 | 18710 | 151 |
| 603 | 20250319 | 090000 | 937000 | 18740 | 18740 | 18740 | 18740 | 50 |