29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 3 | 20250327 | 190900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20250327 | 190800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20250327 | 190700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20250327 | 190600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20250327 | 190500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20250327 | 190400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20250327 | 190300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20250327 | 190200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20250327 | 190100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20250327 | 190000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20250327 | 185900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20250327 | 185800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20250327 | 185700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20250327 | 185600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20250327 | 185500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20250327 | 185400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20250327 | 185300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20250327 | 185200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20250327 | 185100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20250327 | 185000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20250327 | 184900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20250327 | 184800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20250327 | 184700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20250327 | 184600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20250327 | 184500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20250327 | 184400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20250327 | 184300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20250327 | 184200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20250327 | 184100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20250327 | 184000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 33 | 20250327 | 183900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20250327 | 183800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20250327 | 183700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20250327 | 183600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20250327 | 183500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20250327 | 183400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20250327 | 183300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20250327 | 183200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20250327 | 183100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20250327 | 183000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20250327 | 182900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20250327 | 182800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20250327 | 182700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20250327 | 182600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20250327 | 182500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20250327 | 182400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20250327 | 182300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20250327 | 182200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20250327 | 182100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20250327 | 182000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20250327 | 181900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20250327 | 181800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20250327 | 181700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20250327 | 181600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20250327 | 181500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20250327 | 181400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20250327 | 181300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20250327 | 181200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20250327 | 181100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20250327 | 181000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 63 | 20250327 | 180900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20250327 | 180800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20250327 | 180700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20250327 | 180600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20250327 | 180500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20250327 | 180400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20250327 | 180300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20250327 | 180200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20250327 | 180100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20250327 | 180000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20250327 | 175900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20250327 | 175800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20250327 | 175700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20250327 | 175600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20250327 | 175500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20250327 | 175400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20250327 | 175300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20250327 | 175200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20250327 | 175100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20250327 | 175000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20250327 | 174900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20250327 | 174800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20250327 | 174700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20250327 | 174600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20250327 | 174500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20250327 | 174400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20250327 | 174300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20250327 | 174200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20250327 | 174100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20250327 | 174000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 93 | 20250327 | 173900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20250327 | 173800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20250327 | 173700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20250327 | 173600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20250327 | 173500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20250327 | 173400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20250327 | 173300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20250327 | 173200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20250327 | 173100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20250327 | 173000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20250327 | 172900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20250327 | 172800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20250327 | 172700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20250327 | 172600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20250327 | 172500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20250327 | 172400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20250327 | 172300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20250327 | 172200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20250327 | 172100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20250327 | 172000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20250327 | 171900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20250327 | 171800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20250327 | 171700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20250327 | 171600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20250327 | 171500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20250327 | 171400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20250327 | 171300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20250327 | 171200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20250327 | 171100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20250327 | 171000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 123 | 20250327 | 170900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20250327 | 170800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20250327 | 170700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20250327 | 170600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20250327 | 170500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20250327 | 170400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20250327 | 170300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20250327 | 170200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20250327 | 170100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20250327 | 170000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20250327 | 165900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20250327 | 165800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20250327 | 165700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20250327 | 165600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20250327 | 165500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20250327 | 165400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20250327 | 165300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20250327 | 165200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20250327 | 165100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20250327 | 165000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20250327 | 164900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20250327 | 164800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20250327 | 164700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20250327 | 164600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20250327 | 164500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20250327 | 164400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20250327 | 164300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20250327 | 164200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20250327 | 164100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20250327 | 164000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 153 | 20250327 | 163900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20250327 | 163800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20250327 | 163700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20250327 | 163600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20250327 | 163500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20250327 | 163400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20250327 | 163300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20250327 | 163200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20250327 | 163100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20250327 | 163000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20250327 | 162900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20250327 | 162800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20250327 | 162700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20250327 | 162600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20250327 | 162500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20250327 | 162400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20250327 | 162300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20250327 | 162200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20250327 | 162100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20250327 | 162000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20250327 | 161900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20250327 | 161800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20250327 | 161700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20250327 | 161600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20250327 | 161500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20250327 | 161400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20250327 | 161300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20250327 | 161200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20250327 | 161100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20250327 | 161000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 183 | 20250327 | 160900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20250327 | 160800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 185 | 20250327 | 160700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 186 | 20250327 | 160600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 187 | 20250327 | 160500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 188 | 20250327 | 160400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 189 | 20250327 | 160300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 190 | 20250327 | 160200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 191 | 20250327 | 160100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 192 | 20250327 | 160000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 193 | 20250327 | 155900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 194 | 20250327 | 155800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 195 | 20250327 | 155700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 196 | 20250327 | 155600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 197 | 20250327 | 155500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20250327 | 155400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20250327 | 155300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20250327 | 155200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20250327 | 155100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20250327 | 155000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20250327 | 154900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20250327 | 154800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20250327 | 154700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20250327 | 154600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20250327 | 154500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 208 | 20250327 | 154400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 209 | 20250327 | 154300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 210 | 20250327 | 154200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 211 | 20250327 | 154100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 212 | 20250327 | 154000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 213 | 20250327 | 153900 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 214 | 20250327 | 153800 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 215 | 20250327 | 153700 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 216 | 20250327 | 153600 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 217 | 20250327 | 153500 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 218 | 20250327 | 153400 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 219 | 20250327 | 153300 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 220 | 20250327 | 153200 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 221 | 20250327 | 153100 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 0 |
| 222 | 20250327 | 153000 | 1659482075 | 6410 | 6410 | 6410 | 6410 | 6528 |
| 223 | 20250327 | 152900 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20250327 | 152800 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20250327 | 152700 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20250327 | 152600 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20250327 | 152500 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20250327 | 152400 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20250327 | 152300 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20250327 | 152200 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20250327 | 152100 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20250327 | 152000 | 1617637595 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20250327 | 151900 | 1617637595 | 6400 | 6420 | 6420 | 6390 | 2950 |
| 234 | 20250327 | 151800 | 1598755225 | 6410 | 6410 | 6410 | 6410 | 100 |
| 235 | 20250327 | 151700 | 1598114225 | 6420 | 6400 | 6420 | 6400 | 4 |
| 236 | 20250327 | 151600 | 1598088605 | 6410 | 6410 | 6410 | 6410 | 472 |
| 237 | 20250327 | 151500 | 1595063085 | 6410 | 6400 | 6410 | 6400 | 166 |
| 238 | 20250327 | 151400 | 1594000665 | 6400 | 6400 | 6400 | 6400 | 201 |
| 239 | 20250327 | 151300 | 1592714265 | 6420 | 6420 | 6420 | 6420 | 125 |
| 240 | 20250327 | 151200 | 1591911765 | 6420 | 6390 | 6420 | 6390 | 916 |
| 241 | 20250327 | 151100 | 1586056935 | 6390 | 6440 | 6440 | 6390 | 1919 |
| 242 | 20250327 | 151000 | 1573779255 | 6420 | 6410 | 6420 | 6390 | 304 |
| 243 | 20250327 | 150900 | 1571830735 | 6420 | 6420 | 6430 | 6390 | 320 |
| 244 | 20250327 | 150800 | 1569777315 | 6390 | 6410 | 6410 | 6380 | 696 |
| 245 | 20250327 | 150700 | 1565322175 | 6420 | 6400 | 6420 | 6380 | 2997 |
| 246 | 20250327 | 150600 | 1546164675 | 6400 | 6420 | 6430 | 6400 | 1196 |
| 247 | 20250327 | 150500 | 1538497155 | 6420 | 6420 | 6450 | 6420 | 380 |
| 248 | 20250327 | 150400 | 1536056975 | 6420 | 6440 | 6450 | 6420 | 44 |
| 249 | 20250327 | 150300 | 1535774445 | 6420 | 6420 | 6450 | 6420 | 198 |
| 250 | 20250327 | 150200 | 1534500195 | 6450 | 6430 | 6450 | 6420 | 747 |
| 251 | 20250327 | 150100 | 1529702165 | 6430 | 6440 | 6450 | 6410 | 6039 |
| 252 | 20250327 | 150000 | 1490916495 | 6450 | 6460 | 6460 | 6450 | 1328 |
| 253 | 20250327 | 145900 | 1482349195 | 6470 | 6470 | 6470 | 6470 | 1001 |
| 254 | 20250327 | 145800 | 1475872725 | 6470 | 6460 | 6470 | 6450 | 274 |
| 255 | 20250327 | 145700 | 1474103075 | 6450 | 6450 | 6450 | 6450 | 701 |
| 256 | 20250327 | 145600 | 1469581625 | 6470 | 6460 | 6470 | 6430 | 827 |
| 257 | 20250327 | 145500 | 1464256255 | 6430 | 6450 | 6460 | 6430 | 2172 |
| 258 | 20250327 | 145400 | 1450249385 | 6490 | 6440 | 6490 | 6440 | 828 |
| 259 | 20250327 | 145300 | 1444908015 | 6450 | 6430 | 6450 | 6420 | 571 |
| 260 | 20250327 | 145200 | 1441232565 | 6430 | 6450 | 6450 | 6430 | 3192 |
| 261 | 20250327 | 145100 | 1420672305 | 6450 | 6450 | 6470 | 6450 | 363 |
| 262 | 20250327 | 145000 | 1418329125 | 6460 | 6460 | 6460 | 6450 | 1123 |
| 263 | 20250327 | 144900 | 1411077005 | 6450 | 6460 | 6470 | 6450 | 1613 |
| 264 | 20250327 | 144800 | 1400669095 | 6460 | 6470 | 6470 | 6460 | 1587 |
| 265 | 20250327 | 144700 | 1390401355 | 6470 | 6450 | 6490 | 6450 | 2805 |
| 266 | 20250327 | 144600 | 1372247845 | 6450 | 6450 | 6450 | 6440 | 1266 |
| 267 | 20250327 | 144500 | 1364086985 | 6440 | 6510 | 6510 | 6440 | 8431 |
| 268 | 20250327 | 144400 | 1309471775 | 6530 | 6540 | 6540 | 6470 | 16813 |
| 269 | 20250327 | 144300 | 1199969875 | 6540 | 6430 | 6550 | 6400 | 56195 |
| 270 | 20250327 | 144200 | 835982255 | 6430 | 6430 | 6430 | 6410 | 4421 |
| 271 | 20250327 | 144100 | 807609265 | 6430 | 6400 | 6430 | 6390 | 9375 |
| 272 | 20250327 | 144000 | 747536045 | 6390 | 6380 | 6400 | 6380 | 8664 |
| 273 | 20250327 | 143900 | 692238235 | 6380 | 6370 | 6380 | 6370 | 602 |
| 274 | 20250327 | 143800 | 688403475 | 6360 | 6360 | 6360 | 6360 | 156 |
| 275 | 20250327 | 143700 | 687411315 | 6370 | 6370 | 6370 | 6370 | 0 |
| 276 | 20250327 | 143600 | 687411315 | 6370 | 6370 | 6370 | 6370 | 0 |
| 277 | 20250327 | 143500 | 687411315 | 6370 | 6370 | 6370 | 6370 | 61 |
| 278 | 20250327 | 143400 | 687022745 | 6360 | 6370 | 6370 | 6360 | 1081 |
| 279 | 20250327 | 143300 | 680137585 | 6370 | 6370 | 6370 | 6370 | 512 |
| 280 | 20250327 | 143200 | 676876145 | 6370 | 6370 | 6370 | 6370 | 3 |
| 281 | 20250327 | 143100 | 676857035 | 6360 | 6350 | 6360 | 6350 | 2858 |
| 282 | 20250327 | 143000 | 658687655 | 6360 | 6360 | 6360 | 6360 | 447 |
| 283 | 20250327 | 142900 | 655844735 | 6360 | 6360 | 6360 | 6360 | 0 |
| 284 | 20250327 | 142800 | 655844735 | 6360 | 6360 | 6360 | 6360 | 157 |
| 285 | 20250327 | 142700 | 654846215 | 6360 | 6360 | 6360 | 6360 | 0 |
| 286 | 20250327 | 142600 | 654846215 | 6360 | 6360 | 6370 | 6360 | 1108 |
| 287 | 20250327 | 142500 | 647799315 | 6370 | 6370 | 6370 | 6370 | 0 |
| 288 | 20250327 | 142400 | 647799315 | 6370 | 6370 | 6370 | 6370 | 38 |
| 289 | 20250327 | 142300 | 647557255 | 6370 | 6360 | 6370 | 6360 | 636 |
| 290 | 20250327 | 142200 | 643510935 | 6370 | 6370 | 6370 | 6370 | 2 |
| 291 | 20250327 | 142100 | 643498195 | 6350 | 6350 | 6350 | 6350 | 29 |
| 292 | 20250327 | 142000 | 643314045 | 6370 | 6370 | 6370 | 6370 | 2 |
| 293 | 20250327 | 141900 | 643301305 | 6360 | 6360 | 6360 | 6360 | 995 |
| 294 | 20250327 | 141800 | 636973105 | 6370 | 6370 | 6370 | 6370 | 400 |
| 295 | 20250327 | 141700 | 634425105 | 6370 | 6370 | 6370 | 6370 | 0 |
| 296 | 20250327 | 141600 | 634425105 | 6370 | 6370 | 6370 | 6370 | 0 |
| 297 | 20250327 | 141500 | 634425105 | 6370 | 6360 | 6370 | 6360 | 52 |
| 298 | 20250327 | 141400 | 634094365 | 6370 | 6370 | 6370 | 6370 | 0 |
| 299 | 20250327 | 141300 | 634094365 | 6370 | 6370 | 6370 | 6370 | 4 |
| 300 | 20250327 | 141200 | 634068885 | 6360 | 6360 | 6360 | 6360 | 51 |
| 301 | 20250327 | 141100 | 633744525 | 6360 | 6360 | 6360 | 6360 | 4 |
| 302 | 20250327 | 141000 | 633719085 | 6360 | 6360 | 6360 | 6360 | 2 |
| 303 | 20250327 | 140900 | 633706365 | 6350 | 6350 | 6350 | 6350 | 860 |
| 304 | 20250327 | 140800 | 628245365 | 6350 | 6350 | 6350 | 6350 | 0 |
| 305 | 20250327 | 140700 | 628245365 | 6350 | 6350 | 6350 | 6350 | 0 |
| 306 | 20250327 | 140600 | 628245365 | 6350 | 6350 | 6350 | 6350 | 0 |
| 307 | 20250327 | 140500 | 628245365 | 6350 | 6350 | 6350 | 6350 | 2 |
| 308 | 20250327 | 140400 | 628232665 | 6340 | 6340 | 6340 | 6340 | 0 |
| 309 | 20250327 | 140300 | 628232665 | 6340 | 6340 | 6340 | 6340 | 80 |
| 310 | 20250327 | 140200 | 627725465 | 6330 | 6330 | 6330 | 6330 | 0 |
| 311 | 20250327 | 140100 | 627725465 | 6330 | 6330 | 6350 | 6330 | 242 |
| 312 | 20250327 | 140000 | 626193555 | 6310 | 6340 | 6340 | 6310 | 2 |
| 313 | 20250327 | 135900 | 626180905 | 6320 | 6320 | 6340 | 6310 | 454 |
| 314 | 20250327 | 135800 | 623314475 | 6320 | 6350 | 6350 | 6320 | 2502 |
| 315 | 20250327 | 135700 | 607494175 | 6340 | 6340 | 6340 | 6340 | 0 |
| 316 | 20250327 | 135600 | 607494175 | 6340 | 6340 | 6340 | 6340 | 1 |
| 317 | 20250327 | 135500 | 607487835 | 6350 | 6350 | 6350 | 6350 | 1 |
| 318 | 20250327 | 135400 | 607481485 | 6350 | 6350 | 6350 | 6350 | 5 |
| 319 | 20250327 | 135300 | 607449735 | 6350 | 6350 | 6350 | 6350 | 0 |
| 320 | 20250327 | 135200 | 607449735 | 6350 | 6340 | 6350 | 6340 | 22 |
| 321 | 20250327 | 135100 | 607310045 | 6330 | 6340 | 6350 | 6330 | 482 |
| 322 | 20250327 | 135000 | 604258635 | 6330 | 6330 | 6330 | 6330 | 401 |
| 323 | 20250327 | 134900 | 601720305 | 6330 | 6350 | 6350 | 6330 | 1580 |
| 324 | 20250327 | 134800 | 591709975 | 6360 | 6360 | 6360 | 6360 | 2 |
| 325 | 20250327 | 134700 | 591697255 | 6360 | 6350 | 6370 | 6350 | 1232 |
| 326 | 20250327 | 134600 | 583874005 | 6350 | 6360 | 6360 | 6350 | 61 |
| 327 | 20250327 | 134500 | 583486595 | 6360 | 6370 | 6370 | 6360 | 3 |
| 328 | 20250327 | 134400 | 583467495 | 6370 | 6370 | 6370 | 6370 | 0 |
| 329 | 20250327 | 134300 | 583467495 | 6370 | 6370 | 6370 | 6370 | 300 |
| 330 | 20250327 | 134200 | 581556495 | 6360 | 6360 | 6360 | 6350 | 302 |
| 331 | 20250327 | 134100 | 579638665 | 6360 | 6360 | 6360 | 6360 | 0 |
| 332 | 20250327 | 134000 | 579638665 | 6360 | 6370 | 6370 | 6360 | 3 |
| 333 | 20250327 | 133900 | 579619565 | 6360 | 6360 | 6360 | 6360 | 3 |
| 334 | 20250327 | 133800 | 579600485 | 6370 | 6370 | 6370 | 6370 | 1 |
| 335 | 20250327 | 133700 | 579594115 | 6370 | 6360 | 6370 | 6360 | 2 |
| 336 | 20250327 | 133600 | 579581385 | 6360 | 6360 | 6360 | 6360 | 1 |
| 337 | 20250327 | 133500 | 579575025 | 6350 | 6350 | 6350 | 6350 | 1 |
| 338 | 20250327 | 133400 | 579568675 | 6360 | 6360 | 6360 | 6355 | 513 |
| 339 | 20250327 | 133300 | 576306010 | 6360 | 6360 | 6360 | 6360 | 0 |
| 340 | 20250327 | 133200 | 576306010 | 6360 | 6360 | 6360 | 6360 | 1 |
| 341 | 20250327 | 133100 | 576299650 | 6360 | 6360 | 6360 | 6360 | 1 |
| 342 | 20250327 | 133000 | 576293290 | 6370 | 6370 | 6370 | 6360 | 43 |
| 343 | 20250327 | 132900 | 576019390 | 6370 | 6370 | 6370 | 6370 | 100 |
| 344 | 20250327 | 132800 | 575382390 | 6370 | 6370 | 6370 | 6370 | 125 |
| 345 | 20250327 | 132700 | 574586140 | 6370 | 6370 | 6370 | 6370 | 1 |
| 346 | 20250327 | 132600 | 574579770 | 6370 | 6370 | 6370 | 6370 | 68 |
| 347 | 20250327 | 132500 | 574146610 | 6370 | 6370 | 6370 | 6370 | 1 |
| 348 | 20250327 | 132400 | 574140240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 349 | 20250327 | 132300 | 574140240 | 6380 | 6380 | 6380 | 6380 | 1 |
| 350 | 20250327 | 132200 | 574133860 | 6370 | 6380 | 6380 | 6370 | 3 |
| 351 | 20250327 | 132100 | 574114740 | 6370 | 6370 | 6370 | 6370 | 1 |
| 352 | 20250327 | 132000 | 574108370 | 6370 | 6370 | 6370 | 6370 | 0 |
| 353 | 20250327 | 131900 | 574108370 | 6370 | 6370 | 6370 | 6370 | 0 |
| 354 | 20250327 | 131800 | 574108370 | 6370 | 6370 | 6370 | 6370 | 0 |
| 355 | 20250327 | 131700 | 574108370 | 6370 | 6380 | 6380 | 6370 | 5 |
| 356 | 20250327 | 131600 | 574076480 | 6370 | 6380 | 6380 | 6370 | 2 |
| 357 | 20250327 | 131500 | 574063730 | 6390 | 6390 | 6390 | 6380 | 148 |
| 358 | 20250327 | 131400 | 573118610 | 6380 | 6380 | 6380 | 6380 | 11 |
| 359 | 20250327 | 131300 | 573048430 | 6380 | 6380 | 6380 | 6380 | 0 |
| 360 | 20250327 | 131200 | 573048430 | 6380 | 6380 | 6380 | 6380 | 0 |
| 361 | 20250327 | 131100 | 573048430 | 6380 | 6380 | 6380 | 6380 | 31 |
| 362 | 20250327 | 131000 | 572850650 | 6380 | 6370 | 6390 | 6370 | 179 |
| 363 | 20250327 | 130900 | 571708620 | 6390 | 6380 | 6390 | 6370 | 1000 |
| 364 | 20250327 | 130800 | 565333610 | 6380 | 6370 | 6380 | 6370 | 1032 |
| 365 | 20250327 | 130700 | 558759760 | 6380 | 6380 | 6380 | 6380 | 1 |
| 366 | 20250327 | 130600 | 558753380 | 6380 | 6380 | 6380 | 6380 | 2 |
| 367 | 20250327 | 130500 | 558740620 | 6370 | 6370 | 6370 | 6370 | 0 |
| 368 | 20250327 | 130400 | 558740620 | 6370 | 6370 | 6370 | 6370 | 200 |
| 369 | 20250327 | 130300 | 557466620 | 6380 | 6370 | 6390 | 6370 | 172 |
| 370 | 20250327 | 130200 | 556367580 | 6370 | 6370 | 6390 | 6370 | 204 |
| 371 | 20250327 | 130100 | 555068060 | 6390 | 6370 | 6390 | 6370 | 4 |
| 372 | 20250327 | 130000 | 555042540 | 6390 | 6390 | 6390 | 6380 | 605 |
| 373 | 20250327 | 125900 | 551177610 | 6390 | 6370 | 6390 | 6370 | 1250 |
| 374 | 20250327 | 125800 | 543202660 | 6360 | 6360 | 6360 | 6360 | 2 |
| 375 | 20250327 | 125700 | 543189940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20250327 | 125600 | 543189940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 377 | 20250327 | 125500 | 543189940 | 6370 | 6370 | 6370 | 6370 | 1 |
| 378 | 20250327 | 125400 | 543183570 | 6370 | 6370 | 6370 | 6370 | 4 |
| 379 | 20250327 | 125300 | 543158090 | 6360 | 6370 | 6370 | 6360 | 951 |
| 380 | 20250327 | 125200 | 537100730 | 6370 | 6360 | 6370 | 6360 | 2 |
| 381 | 20250327 | 125100 | 537088000 | 6370 | 6370 | 6370 | 6370 | 0 |
| 382 | 20250327 | 125000 | 537088000 | 6370 | 6370 | 6370 | 6370 | 20 |
| 383 | 20250327 | 124900 | 536960600 | 6370 | 6360 | 6370 | 6360 | 11 |
| 384 | 20250327 | 124800 | 536890540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 385 | 20250327 | 124700 | 536890540 | 6370 | 6370 | 6370 | 6370 | 151 |
| 386 | 20250327 | 124600 | 535928670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 387 | 20250327 | 124500 | 535928670 | 6360 | 6370 | 6370 | 6360 | 3 |
| 388 | 20250327 | 124400 | 535909580 | 6370 | 6370 | 6370 | 6370 | 1453 |
| 389 | 20250327 | 124300 | 526653970 | 6370 | 6370 | 6370 | 6370 | 2 |
| 390 | 20250327 | 124200 | 526641230 | 6360 | 6370 | 6370 | 6360 | 630 |
| 391 | 20250327 | 124100 | 522628140 | 6370 | 6370 | 6370 | 6370 | 0 |
| 392 | 20250327 | 124000 | 522628140 | 6370 | 6370 | 6370 | 6370 | 0 |
| 393 | 20250327 | 123900 | 522628140 | 6370 | 6360 | 6370 | 6360 | 326 |
| 394 | 20250327 | 123800 | 520554770 | 6370 | 6360 | 6370 | 6360 | 206 |
| 395 | 20250327 | 123700 | 519244590 | 6360 | 6360 | 6360 | 6350 | 81 |
| 396 | 20250327 | 123600 | 518729440 | 6360 | 6360 | 6360 | 6360 | 53 |
| 397 | 20250327 | 123500 | 518392360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 398 | 20250327 | 123400 | 518392360 | 6370 | 6370 | 6370 | 6350 | 53 |
| 399 | 20250327 | 123300 | 518055700 | 6360 | 6360 | 6360 | 6360 | 3 |
| 400 | 20250327 | 123200 | 518036620 | 6360 | 6360 | 6370 | 6360 | 3 |
| 401 | 20250327 | 123100 | 518017530 | 6350 | 6350 | 6350 | 6350 | 1 |
| 402 | 20250327 | 123000 | 518011180 | 6370 | 6360 | 6370 | 6340 | 44 |
| 403 | 20250327 | 122900 | 517731450 | 6360 | 6360 | 6360 | 6360 | 0 |
| 404 | 20250327 | 122800 | 517731450 | 6360 | 6340 | 6360 | 6340 | 3 |
| 405 | 20250327 | 122700 | 517712390 | 6350 | 6350 | 6350 | 6350 | 7 |
| 406 | 20250327 | 122600 | 517667940 | 6350 | 6350 | 6350 | 6350 | 800 |
| 407 | 20250327 | 122500 | 512587940 | 6350 | 6350 | 6350 | 6350 | 253 |
| 408 | 20250327 | 122400 | 510981390 | 6350 | 6360 | 6360 | 6350 | 102 |
| 409 | 20250327 | 122300 | 510333680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 410 | 20250327 | 122200 | 510333680 | 6360 | 6360 | 6360 | 6360 | 1 |
| 411 | 20250327 | 122100 | 510327320 | 6360 | 6360 | 6360 | 6360 | 377 |
| 412 | 20250327 | 122000 | 507929600 | 6360 | 6360 | 6360 | 6360 | 201 |
| 413 | 20250327 | 121900 | 506651240 | 6370 | 6370 | 6370 | 6370 | 150 |
| 414 | 20250327 | 121800 | 505695740 | 6370 | 6390 | 6390 | 6370 | 556 |
| 415 | 20250327 | 121700 | 502154000 | 6390 | 6370 | 6390 | 6370 | 3 |
| 416 | 20250327 | 121600 | 502134850 | 6380 | 6380 | 6380 | 6380 | 1 |
| 417 | 20250327 | 121500 | 502128470 | 6380 | 6390 | 6390 | 6380 | 21 |
| 418 | 20250327 | 121400 | 501994480 | 6370 | 6370 | 6370 | 6370 | 1 |
| 419 | 20250327 | 121300 | 501988110 | 6370 | 6370 | 6370 | 6370 | 1 |
| 420 | 20250327 | 121200 | 501981740 | 6390 | 6380 | 6390 | 6380 | 57 |
| 421 | 20250327 | 121100 | 501618060 | 6380 | 6380 | 6380 | 6380 | 0 |
| 422 | 20250327 | 121000 | 501618060 | 6380 | 6380 | 6380 | 6370 | 3 |
| 423 | 20250327 | 120900 | 501598930 | 6370 | 6370 | 6370 | 6370 | 0 |
| 424 | 20250327 | 120800 | 501598930 | 6370 | 6380 | 6380 | 6370 | 34 |
| 425 | 20250327 | 120700 | 501382050 | 6380 | 6380 | 6390 | 6380 | 44 |
| 426 | 20250327 | 120600 | 501101250 | 6380 | 6380 | 6390 | 6380 | 39 |
| 427 | 20250327 | 120500 | 500852290 | 6390 | 6390 | 6390 | 6380 | 49 |
| 428 | 20250327 | 120400 | 500539200 | 6390 | 6360 | 6390 | 6360 | 237 |
| 429 | 20250327 | 120300 | 499028790 | 6360 | 6370 | 6370 | 6360 | 2 |
| 430 | 20250327 | 120200 | 499016060 | 6360 | 6360 | 6360 | 6360 | 1 |
| 431 | 20250327 | 120100 | 499009700 | 6370 | 6360 | 6370 | 6360 | 8 |
| 432 | 20250327 | 120000 | 498958800 | 6370 | 6370 | 6370 | 6370 | 1 |
| 433 | 20250327 | 115900 | 498952430 | 6360 | 6370 | 6370 | 6360 | 612 |
| 434 | 20250327 | 115800 | 495057350 | 6370 | 6370 | 6370 | 6370 | 40 |
| 435 | 20250327 | 115700 | 494802550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 436 | 20250327 | 115600 | 494802550 | 6380 | 6370 | 6380 | 6370 | 2 |
| 437 | 20250327 | 115500 | 494789800 | 6380 | 6380 | 6380 | 6380 | 27 |
| 438 | 20250327 | 115400 | 494617540 | 6380 | 6380 | 6380 | 6380 | 1 |
| 439 | 20250327 | 115300 | 494611160 | 6390 | 6390 | 6390 | 6390 | 0 |
| 440 | 20250327 | 115200 | 494611160 | 6390 | 6390 | 6390 | 6390 | 1 |
| 441 | 20250327 | 115100 | 494604770 | 6390 | 6380 | 6390 | 6380 | 537 |
| 442 | 20250327 | 115000 | 491178690 | 6400 | 6390 | 6400 | 6390 | 2 |
| 443 | 20250327 | 114900 | 491165900 | 6380 | 6390 | 6400 | 6380 | 3 |
| 444 | 20250327 | 114800 | 491146730 | 6400 | 6390 | 6400 | 6390 | 3 |
| 445 | 20250327 | 114700 | 491127540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 446 | 20250327 | 114600 | 491127540 | 6380 | 6380 | 6380 | 6380 | 1 |
| 447 | 20250327 | 114500 | 491121160 | 6400 | 6390 | 6400 | 6390 | 3 |
| 448 | 20250327 | 114400 | 491101980 | 6390 | 6400 | 6400 | 6390 | 50 |
| 449 | 20250327 | 114300 | 490782470 | 6390 | 6390 | 6390 | 6390 | 1 |
| 450 | 20250327 | 114200 | 490776080 | 6400 | 6400 | 6400 | 6400 | 50 |
| 451 | 20250327 | 114100 | 490456080 | 6400 | 6400 | 6400 | 6390 | 33 |
| 452 | 20250327 | 114000 | 490244890 | 6400 | 6380 | 6400 | 6380 | 1262 |
| 453 | 20250327 | 113900 | 482176080 | 6380 | 6380 | 6380 | 6380 | 22 |
| 454 | 20250327 | 113800 | 482035720 | 6370 | 6370 | 6370 | 6370 | 2 |
| 455 | 20250327 | 113700 | 482022980 | 6370 | 6370 | 6370 | 6370 | 413 |
| 456 | 20250327 | 113600 | 479392170 | 6370 | 6390 | 6390 | 6370 | 570 |
| 457 | 20250327 | 113500 | 475757660 | 6400 | 6400 | 6400 | 6400 | 632 |
| 458 | 20250327 | 113400 | 471712860 | 6390 | 6390 | 6390 | 6390 | 108 |
| 459 | 20250327 | 113300 | 471022740 | 6390 | 6380 | 6390 | 6380 | 3 |
| 460 | 20250327 | 113200 | 471003580 | 6370 | 6370 | 6370 | 6370 | 26 |
| 461 | 20250327 | 113100 | 470837960 | 6380 | 6370 | 6390 | 6360 | 2769 |
| 462 | 20250327 | 113000 | 453178920 | 6370 | 6370 | 6380 | 6370 | 204 |
| 463 | 20250327 | 112900 | 451879420 | 6380 | 6370 | 6380 | 6370 | 53 |
| 464 | 20250327 | 112800 | 451541800 | 6360 | 6360 | 6360 | 6350 | 151 |
| 465 | 20250327 | 112700 | 450582920 | 6380 | 6360 | 6380 | 6360 | 3 |
| 466 | 20250327 | 112600 | 450563810 | 6350 | 6370 | 6370 | 6350 | 317 |
| 467 | 20250327 | 112500 | 448546720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 468 | 20250327 | 112400 | 448546720 | 6380 | 6380 | 6380 | 6380 | 1 |
| 469 | 20250327 | 112300 | 448540340 | 6370 | 6370 | 6370 | 6370 | 3 |
| 470 | 20250327 | 112200 | 448521230 | 6380 | 6370 | 6380 | 6370 | 107 |
| 471 | 20250327 | 112100 | 447839610 | 6380 | 6380 | 6380 | 6380 | 1 |
| 472 | 20250327 | 112000 | 447833230 | 6380 | 6360 | 6380 | 6360 | 1007 |
| 473 | 20250327 | 111900 | 441415640 | 6370 | 6360 | 6370 | 6360 | 23 |
| 474 | 20250327 | 111800 | 441269140 | 6370 | 6370 | 6370 | 6370 | 1 |
| 475 | 20250327 | 111700 | 441262770 | 6370 | 6360 | 6370 | 6360 | 14 |
| 476 | 20250327 | 111600 | 441173610 | 6360 | 6360 | 6360 | 6360 | 33 |
| 477 | 20250327 | 111500 | 440963730 | 6360 | 6380 | 6380 | 6360 | 1001 |
| 478 | 20250327 | 111400 | 434597080 | 6380 | 6380 | 6380 | 6380 | 10 |
| 479 | 20250327 | 111300 | 434533280 | 6380 | 6380 | 6380 | 6380 | 4 |
| 480 | 20250327 | 111200 | 434507760 | 6380 | 6370 | 6380 | 6370 | 754 |
| 481 | 20250327 | 111100 | 429704770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 482 | 20250327 | 111000 | 429704770 | 6380 | 6360 | 6380 | 6360 | 420 |
| 483 | 20250327 | 110900 | 427029320 | 6370 | 6360 | 6370 | 6360 | 12 |
| 484 | 20250327 | 110800 | 426952980 | 6360 | 6360 | 6360 | 6360 | 0 |
| 485 | 20250327 | 110700 | 426952980 | 6360 | 6370 | 6380 | 6360 | 6 |
| 486 | 20250327 | 110600 | 426914740 | 6360 | 6370 | 6380 | 6350 | 768 |
| 487 | 20250327 | 110500 | 422015220 | 6370 | 6360 | 6380 | 6360 | 545 |
| 488 | 20250327 | 110400 | 418548990 | 6370 | 6370 | 6370 | 6370 | 0 |
| 489 | 20250327 | 110300 | 418548990 | 6370 | 6380 | 6390 | 6360 | 5 |
| 490 | 20250327 | 110200 | 418517100 | 6360 | 6390 | 6390 | 6360 | 303 |
| 491 | 20250327 | 110100 | 416580970 | 6390 | 6370 | 6390 | 6370 | 300 |
| 492 | 20250327 | 110000 | 414663990 | 6350 | 6370 | 6370 | 6350 | 2 |
| 493 | 20250327 | 105900 | 414651270 | 6370 | 6370 | 6370 | 6370 | 2 |
| 494 | 20250327 | 105800 | 414638530 | 6350 | 6340 | 6370 | 6340 | 29 |
| 495 | 20250327 | 105700 | 414454350 | 6370 | 6370 | 6370 | 6370 | 2 |
| 496 | 20250327 | 105600 | 414441610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 497 | 20250327 | 105500 | 414441610 | 6360 | 6390 | 6390 | 6360 | 1605 |
| 498 | 20250327 | 105400 | 404216740 | 6380 | 6390 | 6390 | 6380 | 161 |
| 499 | 20250327 | 105300 | 403188450 | 6400 | 6400 | 6400 | 6400 | 123 |
| 500 | 20250327 | 105200 | 402401250 | 6400 | 6390 | 6410 | 6390 | 727 |
| 501 | 20250327 | 105100 | 397744980 | 6390 | 6390 | 6400 | 6390 | 985 |
| 502 | 20250327 | 105000 | 391446010 | 6400 | 6390 | 6400 | 6390 | 747 |
| 503 | 20250327 | 104900 | 386665450 | 6390 | 6370 | 6390 | 6370 | 53 |
| 504 | 20250327 | 104800 | 386326830 | 6390 | 6340 | 6390 | 6330 | 1475 |
| 505 | 20250327 | 104700 | 376966560 | 6350 | 6350 | 6350 | 6345 | 1633 |
| 506 | 20250327 | 104600 | 366597860 | 6350 | 6360 | 6370 | 6350 | 1076 |
| 507 | 20250327 | 104500 | 359752210 | 6360 | 6380 | 6390 | 6360 | 1174 |
| 508 | 20250327 | 104400 | 352283270 | 6380 | 6380 | 6390 | 6370 | 319 |
| 509 | 20250327 | 104300 | 350250450 | 6370 | 6400 | 6410 | 6370 | 1850 |
| 510 | 20250327 | 104200 | 338429740 | 6390 | 6380 | 6410 | 6380 | 2338 |
| 511 | 20250327 | 104100 | 323487200 | 6400 | 6400 | 6400 | 6370 | 756 |
| 512 | 20250327 | 104000 | 318663870 | 6410 | 6410 | 6430 | 6410 | 3547 |
| 513 | 20250327 | 103900 | 295903810 | 6420 | 6410 | 6440 | 6410 | 482 |
| 514 | 20250327 | 103800 | 292806040 | 6410 | 6410 | 6430 | 6410 | 413 |
| 515 | 20250327 | 103700 | 290156370 | 6420 | 6380 | 6420 | 6380 | 3173 |
| 516 | 20250327 | 103600 | 269852620 | 6380 | 6380 | 6380 | 6380 | 467 |
| 517 | 20250327 | 103500 | 266873160 | 6390 | 6380 | 6400 | 6370 | 562 |
| 518 | 20250327 | 103400 | 263279560 | 6380 | 6350 | 6380 | 6340 | 1390 |
| 519 | 20250327 | 103300 | 254434590 | 6360 | 6380 | 6380 | 6350 | 1141 |
| 520 | 20250327 | 103200 | 247165640 | 6370 | 6340 | 6400 | 6340 | 17954 |
| 521 | 20250327 | 103100 | 132565750 | 6340 | 6340 | 6340 | 6330 | 5 |
| 522 | 20250327 | 103000 | 132534060 | 6330 | 6330 | 6330 | 6330 | 234 |
| 523 | 20250327 | 102900 | 131052840 | 6320 | 6330 | 6330 | 6320 | 2 |
| 524 | 20250327 | 102800 | 131040190 | 6330 | 6330 | 6330 | 6330 | 0 |
| 525 | 20250327 | 102700 | 131040190 | 6330 | 6340 | 6340 | 6330 | 61 |
| 526 | 20250327 | 102600 | 130653960 | 6330 | 6330 | 6330 | 6330 | 95 |
| 527 | 20250327 | 102500 | 130052610 | 6320 | 6320 | 6320 | 6320 | 1 |
| 528 | 20250327 | 102400 | 130046290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 529 | 20250327 | 102300 | 130046290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 530 | 20250327 | 102200 | 130046290 | 6330 | 6330 | 6330 | 6330 | 5 |
| 531 | 20250327 | 102100 | 130014640 | 6330 | 6330 | 6330 | 6310 | 7 |
| 532 | 20250327 | 102000 | 129970350 | 6310 | 6330 | 6330 | 6310 | 2 |
| 533 | 20250327 | 101900 | 129957710 | 6330 | 6310 | 6330 | 6310 | 102 |
| 534 | 20250327 | 101800 | 129314050 | 6310 | 6310 | 6310 | 6310 | 0 |
| 535 | 20250327 | 101700 | 129314050 | 6310 | 6310 | 6310 | 6310 | 2 |
| 536 | 20250327 | 101600 | 129301430 | 6340 | 6300 | 6340 | 6300 | 403 |
| 537 | 20250327 | 101500 | 126754490 | 6320 | 6320 | 6320 | 6320 | 1 |
| 538 | 20250327 | 101400 | 126748170 | 6300 | 6320 | 6320 | 6300 | 1001 |
| 539 | 20250327 | 101300 | 120432940 | 6320 | 6320 | 6320 | 6320 | 150 |
| 540 | 20250327 | 101200 | 119484940 | 6320 | 6330 | 6330 | 6320 | 1550 |
| 541 | 20250327 | 101100 | 109676950 | 6330 | 6330 | 6330 | 6330 | 52 |
| 542 | 20250327 | 101000 | 109347790 | 6330 | 6330 | 6330 | 6330 | 0 |
| 543 | 20250327 | 100900 | 109347790 | 6330 | 6330 | 6330 | 6330 | 0 |
| 544 | 20250327 | 100800 | 109347790 | 6330 | 6330 | 6330 | 6320 | 133 |
| 545 | 20250327 | 100700 | 108506130 | 6330 | 6330 | 6330 | 6330 | 13 |
| 546 | 20250327 | 100600 | 108423840 | 6330 | 6330 | 6330 | 6330 | 1 |
| 547 | 20250327 | 100500 | 108417510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 548 | 20250327 | 100400 | 108417510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 549 | 20250327 | 100300 | 108417510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 550 | 20250327 | 100200 | 108417510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 551 | 20250327 | 100100 | 108417510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 552 | 20250327 | 100000 | 108417510 | 6330 | 6340 | 6340 | 6330 | 6 |
| 553 | 20250327 | 095900 | 108379510 | 6340 | 6340 | 6340 | 6340 | 342 |
| 554 | 20250327 | 095800 | 106211230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 555 | 20250327 | 095700 | 106211230 | 6340 | 6340 | 6340 | 6340 | 15 |
| 556 | 20250327 | 095600 | 106116130 | 6340 | 6340 | 6340 | 6340 | 15 |
| 557 | 20250327 | 095500 | 106021030 | 6350 | 6330 | 6350 | 6330 | 1303 |
| 558 | 20250327 | 095400 | 97762110 | 6320 | 6320 | 6320 | 6320 | 236 |
| 559 | 20250327 | 095300 | 96270590 | 6320 | 6330 | 6330 | 6320 | 441 |
| 560 | 20250327 | 095200 | 93479080 | 6320 | 6320 | 6320 | 6320 | 334 |
| 561 | 20250327 | 095100 | 91368200 | 6320 | 6330 | 6330 | 6320 | 141 |
| 562 | 20250327 | 095000 | 90476830 | 6330 | 6330 | 6330 | 6330 | 0 |
| 563 | 20250327 | 094900 | 90476830 | 6330 | 6330 | 6330 | 6330 | 0 |
| 564 | 20250327 | 094800 | 90476830 | 6330 | 6330 | 6330 | 6330 | 80 |
| 565 | 20250327 | 094700 | 89970430 | 6330 | 6330 | 6330 | 6330 | 25 |
| 566 | 20250327 | 094600 | 89812180 | 6320 | 6310 | 6320 | 6310 | 174 |
| 567 | 20250327 | 094500 | 88712570 | 6310 | 6300 | 6310 | 6300 | 631 |
| 568 | 20250327 | 094400 | 84736570 | 6310 | 6310 | 6310 | 6310 | 123 |
| 569 | 20250327 | 094300 | 83960440 | 6320 | 6320 | 6320 | 6320 | 0 |
| 570 | 20250327 | 094200 | 83960440 | 6320 | 6320 | 6320 | 6320 | 204 |
| 571 | 20250327 | 094100 | 82671160 | 6310 | 6320 | 6320 | 6310 | 2 |
| 572 | 20250327 | 094000 | 82658530 | 6310 | 6310 | 6310 | 6310 | 25 |
| 573 | 20250327 | 093900 | 82500780 | 6320 | 6310 | 6320 | 6310 | 5 |
| 574 | 20250327 | 093800 | 82469210 | 6320 | 6320 | 6320 | 6320 | 0 |
| 575 | 20250327 | 093700 | 82469210 | 6320 | 6320 | 6320 | 6320 | 10 |
| 576 | 20250327 | 093600 | 82406010 | 6320 | 6310 | 6320 | 6310 | 386 |
| 577 | 20250327 | 093500 | 79967310 | 6310 | 6310 | 6310 | 6310 | 3 |
| 578 | 20250327 | 093400 | 79948380 | 6310 | 6310 | 6310 | 6310 | 34 |
| 579 | 20250327 | 093300 | 79733840 | 6310 | 6310 | 6310 | 6310 | 3 |
| 580 | 20250327 | 093200 | 79714910 | 6310 | 6300 | 6310 | 6300 | 151 |
| 581 | 20250327 | 093100 | 78763600 | 6300 | 6300 | 6300 | 6300 | 2 |
| 582 | 20250327 | 093000 | 78751000 | 6300 | 6300 | 6300 | 6300 | 101 |
| 583 | 20250327 | 092900 | 78114700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 584 | 20250327 | 092800 | 78114700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 585 | 20250327 | 092700 | 78114700 | 6300 | 6300 | 6300 | 6300 | 2 |
| 586 | 20250327 | 092600 | 78102100 | 6290 | 6290 | 6290 | 6290 | 196 |
| 587 | 20250327 | 092500 | 76869260 | 6290 | 6290 | 6290 | 6270 | 2709 |
| 588 | 20250327 | 092400 | 59870750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 589 | 20250327 | 092300 | 59870750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 590 | 20250327 | 092200 | 59870750 | 6300 | 6300 | 6300 | 6300 | 2 |
| 591 | 20250327 | 092100 | 59858150 | 6290 | 6300 | 6300 | 6280 | 4445 |
| 592 | 20250327 | 092000 | 31934420 | 6310 | 6310 | 6310 | 6310 | 0 |
| 593 | 20250327 | 091900 | 31934420 | 6310 | 6310 | 6310 | 6310 | 3 |
| 594 | 20250327 | 091800 | 31915490 | 6310 | 6320 | 6320 | 6310 | 291 |
| 595 | 20250327 | 091700 | 30076490 | 6320 | 6320 | 6320 | 6320 | 700 |
| 596 | 20250327 | 091600 | 25652490 | 6320 | 6320 | 6320 | 6320 | 1 |
| 597 | 20250327 | 091500 | 25646170 | 6330 | 6330 | 6330 | 6330 | 0 |
| 598 | 20250327 | 091400 | 25646170 | 6330 | 6330 | 6330 | 6330 | 0 |
| 599 | 20250327 | 091300 | 25646170 | 6330 | 6330 | 6330 | 6330 | 0 |
| 600 | 20250327 | 091200 | 25646170 | 6330 | 6320 | 6330 | 6320 | 303 |
| 601 | 20250327 | 091100 | 23728320 | 6310 | 6310 | 6320 | 6310 | 899 |
| 602 | 20250327 | 091000 | 18055610 | 6310 | 6300 | 6310 | 6300 | 195 |
| 603 | 20250327 | 090900 | 16827070 | 6300 | 6310 | 6310 | 6300 | 183 |
| 604 | 20250327 | 090800 | 15673150 | 6310 | 6320 | 6320 | 6310 | 202 |
| 605 | 20250327 | 090700 | 14397510 | 6320 | 6330 | 6330 | 6320 | 341 |
| 606 | 20250327 | 090600 | 12242370 | 6340 | 6330 | 6340 | 6330 | 33 |
| 607 | 20250327 | 090500 | 12033450 | 6330 | 6330 | 6330 | 6320 | 385 |
| 608 | 20250327 | 090400 | 9596600 | 6320 | 6310 | 6320 | 6310 | 366 |
| 609 | 20250327 | 090300 | 7283660 | 6310 | 6300 | 6320 | 6300 | 308 |
| 610 | 20250327 | 090200 | 5338650 | 6300 | 6300 | 6300 | 6300 | 100 |
| 611 | 20250327 | 090100 | 4708650 | 6300 | 6300 | 6300 | 6300 | 1 |
| 612 | 20250327 | 090000 | 4702350 | 6320 | 6290 | 6320 | 6290 | 746 |