34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 193000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 3 | 20250327 | 192900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250327 | 192800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250327 | 192700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250327 | 192600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250327 | 192500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250327 | 192400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250327 | 192300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250327 | 192200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250327 | 192100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250327 | 192000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250327 | 191900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250327 | 191800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250327 | 191700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250327 | 191600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250327 | 191500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250327 | 191400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250327 | 191300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250327 | 191200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250327 | 191100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250327 | 191000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250327 | 190900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250327 | 190800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250327 | 190700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250327 | 190600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250327 | 190500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250327 | 190400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250327 | 190300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250327 | 190200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250327 | 190100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250327 | 190000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 33 | 20250327 | 185900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250327 | 185800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250327 | 185700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250327 | 185600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250327 | 185500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250327 | 185400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250327 | 185300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250327 | 185200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250327 | 185100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250327 | 185000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250327 | 184900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250327 | 184800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250327 | 184700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250327 | 184600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250327 | 184500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250327 | 184400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250327 | 184300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250327 | 184200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250327 | 184100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250327 | 184000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250327 | 183900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250327 | 183800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250327 | 183700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250327 | 183600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250327 | 183500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250327 | 183400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250327 | 183300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250327 | 183200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250327 | 183100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250327 | 183000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 63 | 20250327 | 182900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250327 | 182800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250327 | 182700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250327 | 182600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250327 | 182500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250327 | 182400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250327 | 182300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250327 | 182200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250327 | 182100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250327 | 182000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250327 | 181900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250327 | 181800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250327 | 181700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250327 | 181600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250327 | 181500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250327 | 181400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250327 | 181300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250327 | 181200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250327 | 181100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250327 | 181000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250327 | 180900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250327 | 180800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250327 | 180700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250327 | 180600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250327 | 180500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250327 | 180400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250327 | 180300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250327 | 180200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250327 | 180100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250327 | 180000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 93 | 20250327 | 175900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250327 | 175800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250327 | 175700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250327 | 175600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250327 | 175500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250327 | 175400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250327 | 175300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250327 | 175200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250327 | 175100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250327 | 175000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250327 | 174900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250327 | 174800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250327 | 174700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250327 | 174600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250327 | 174500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250327 | 174400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250327 | 174300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250327 | 174200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250327 | 174100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250327 | 174000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250327 | 173900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250327 | 173800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250327 | 173700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250327 | 173600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250327 | 173500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250327 | 173400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250327 | 173300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250327 | 173200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250327 | 173100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250327 | 173000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 123 | 20250327 | 172900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250327 | 172800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250327 | 172700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250327 | 172600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250327 | 172500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250327 | 172400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250327 | 172300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250327 | 172200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250327 | 172100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250327 | 172000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250327 | 171900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250327 | 171800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250327 | 171700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250327 | 171600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250327 | 171500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250327 | 171400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250327 | 171300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250327 | 171200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250327 | 171100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250327 | 171000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250327 | 170900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250327 | 170800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250327 | 170700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250327 | 170600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250327 | 170500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250327 | 170400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250327 | 170300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250327 | 170200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250327 | 170100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250327 | 170000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 153 | 20250327 | 165900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250327 | 165800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250327 | 165700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250327 | 165600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250327 | 165500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250327 | 165400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250327 | 165300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250327 | 165200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250327 | 165100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250327 | 165000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250327 | 164900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250327 | 164800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250327 | 164700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250327 | 164600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250327 | 164500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250327 | 164400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250327 | 164300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250327 | 164200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250327 | 164100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250327 | 164000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250327 | 163900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250327 | 163800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250327 | 163700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250327 | 163600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250327 | 163500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250327 | 163400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250327 | 163300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250327 | 163200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250327 | 163100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250327 | 163000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 183 | 20250327 | 162900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250327 | 162800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250327 | 162700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250327 | 162600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250327 | 162500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250327 | 162400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250327 | 162300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250327 | 162200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250327 | 162100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250327 | 162000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250327 | 161900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250327 | 161800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250327 | 161700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250327 | 161600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250327 | 161500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250327 | 161400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250327 | 161300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250327 | 161200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250327 | 161100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250327 | 161000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250327 | 160900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250327 | 160800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250327 | 160700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250327 | 160600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250327 | 160500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250327 | 160400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250327 | 160300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250327 | 160200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250327 | 160100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250327 | 160000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 7194 |
| 213 | 20250327 | 155900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250327 | 155800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250327 | 155700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250327 | 155600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250327 | 155500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250327 | 155400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250327 | 155300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250327 | 155200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250327 | 155100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250327 | 155000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250327 | 154900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250327 | 154800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250327 | 154700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20250327 | 154600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20250327 | 154500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20250327 | 154400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20250327 | 154300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250327 | 154200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250327 | 154100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20250327 | 154000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250327 | 153900 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250327 | 153800 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250327 | 153700 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250327 | 153600 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20250327 | 153500 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20250327 | 153400 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20250327 | 153300 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20250327 | 153200 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20250327 | 153100 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20250327 | 153000 | 21701287225 | 22000 | 22000 | 22000 | 22000 | 14388 |
| 243 | 20250327 | 152900 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20250327 | 152800 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20250327 | 152700 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20250327 | 152600 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20250327 | 152500 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20250327 | 152400 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20250327 | 152300 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20250327 | 152200 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20250327 | 152100 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20250327 | 152000 | 21543019225 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20250327 | 151900 | 21543019225 | 22050 | 22000 | 22050 | 22000 | 1820 |
| 254 | 20250327 | 151800 | 21502908625 | 22050 | 22000 | 22100 | 22000 | 832 |
| 255 | 20250327 | 151700 | 21484580075 | 22100 | 22000 | 22150 | 22000 | 5125 |
| 256 | 20250327 | 151600 | 21371339975 | 22000 | 22000 | 22050 | 22000 | 838 |
| 257 | 20250327 | 151500 | 21352879950 | 22000 | 22025 | 22050 | 22000 | 1096 |
| 258 | 20250327 | 151400 | 21328719000 | 22025 | 22050 | 22050 | 22000 | 2219 |
| 259 | 20250327 | 151300 | 21279810325 | 22050 | 21950 | 22050 | 21950 | 1883 |
| 260 | 20250327 | 151200 | 21238438575 | 21950 | 21950 | 22100 | 21900 | 8166 |
| 261 | 20250327 | 151100 | 21058633075 | 21950 | 21900 | 21950 | 21900 | 1062 |
| 262 | 20250327 | 151000 | 21035338625 | 21900 | 21950 | 22000 | 21900 | 611 |
| 263 | 20250327 | 150900 | 21021930275 | 21950 | 22000 | 22000 | 21950 | 530 |
| 264 | 20250327 | 150800 | 21010284475 | 21900 | 21950 | 22000 | 21900 | 1529 |
| 265 | 20250327 | 150700 | 20976710425 | 21950 | 21950 | 21975 | 21900 | 983 |
| 266 | 20250327 | 150600 | 20955134525 | 21950 | 21950 | 21975 | 21950 | 2054 |
| 267 | 20250327 | 150500 | 20910048450 | 22050 | 22050 | 22050 | 21950 | 3765 |
| 268 | 20250327 | 150400 | 20827217825 | 22050 | 22050 | 22050 | 22000 | 1339 |
| 269 | 20250327 | 150300 | 20797732125 | 22000 | 22000 | 22050 | 22000 | 1945 |
| 270 | 20250327 | 150200 | 20754916425 | 22050 | 22050 | 22050 | 22050 | 1648 |
| 271 | 20250327 | 150100 | 20718578025 | 22050 | 22050 | 22050 | 22050 | 861 |
| 272 | 20250327 | 150000 | 20699592975 | 22100 | 22150 | 22150 | 22100 | 853 |
| 273 | 20250327 | 145900 | 20680741425 | 22150 | 22100 | 22150 | 22100 | 261 |
| 274 | 20250327 | 145800 | 20674973175 | 22100 | 22100 | 22125 | 22100 | 880 |
| 275 | 20250327 | 145700 | 20655525150 | 22100 | 22125 | 22150 | 22100 | 224 |
| 276 | 20250327 | 145600 | 20650573375 | 22100 | 22100 | 22100 | 22100 | 146 |
| 277 | 20250327 | 145500 | 20647346775 | 22100 | 22100 | 22150 | 22100 | 378 |
| 278 | 20250327 | 145400 | 20638986325 | 22100 | 22150 | 22150 | 22100 | 1759 |
| 279 | 20250327 | 145300 | 20600096375 | 22150 | 22100 | 22150 | 22100 | 174 |
| 280 | 20250327 | 145200 | 20596247675 | 22100 | 22100 | 22100 | 22100 | 1445 |
| 281 | 20250327 | 145100 | 20564313175 | 22100 | 22050 | 22100 | 22050 | 616 |
| 282 | 20250327 | 145000 | 20550701925 | 22100 | 22050 | 22100 | 22050 | 554 |
| 283 | 20250327 | 144900 | 20538478425 | 22050 | 22050 | 22050 | 22050 | 720 |
| 284 | 20250327 | 144800 | 20522602425 | 22050 | 22100 | 22100 | 22000 | 5037 |
| 285 | 20250327 | 144700 | 20411444375 | 22100 | 22100 | 22150 | 22100 | 911 |
| 286 | 20250327 | 144600 | 20391300175 | 22100 | 22150 | 22150 | 22100 | 790 |
| 287 | 20250327 | 144500 | 20373827675 | 22150 | 22050 | 22150 | 22050 | 5952 |
| 288 | 20250327 | 144400 | 20242226375 | 22050 | 22100 | 22100 | 22050 | 451 |
| 289 | 20250327 | 144300 | 20232276425 | 22100 | 22100 | 22150 | 22100 | 1492 |
| 290 | 20250327 | 144200 | 20199302825 | 22100 | 22100 | 22100 | 22100 | 3801 |
| 291 | 20250327 | 144100 | 20115300725 | 22100 | 22050 | 22100 | 22050 | 893 |
| 292 | 20250327 | 144000 | 20095601525 | 22100 | 22050 | 22100 | 22050 | 178 |
| 293 | 20250327 | 143900 | 20091676225 | 22075 | 22050 | 22075 | 22000 | 1503 |
| 294 | 20250327 | 143800 | 20058566725 | 22050 | 22050 | 22050 | 22000 | 930 |
| 295 | 20250327 | 143700 | 20038065125 | 22050 | 22000 | 22050 | 21950 | 2141 |
| 296 | 20250327 | 143600 | 19990963125 | 22000 | 21950 | 22000 | 21950 | 485 |
| 297 | 20250327 | 143500 | 19980304825 | 22000 | 22000 | 22000 | 21950 | 387 |
| 298 | 20250327 | 143400 | 19971799425 | 22000 | 22000 | 22000 | 21950 | 542 |
| 299 | 20250327 | 143300 | 19959881025 | 22000 | 21950 | 22000 | 21900 | 679 |
| 300 | 20250327 | 143200 | 19944955525 | 21900 | 21950 | 22000 | 21900 | 2230 |
| 301 | 20250327 | 143100 | 19895964475 | 21950 | 22000 | 22000 | 21900 | 700 |
| 302 | 20250327 | 143000 | 19880594425 | 22000 | 21950 | 22000 | 21900 | 1373 |
| 303 | 20250327 | 142900 | 19850452175 | 21950 | 21950 | 21950 | 21900 | 541 |
| 304 | 20250327 | 142800 | 19838587075 | 21950 | 21950 | 21950 | 21900 | 430 |
| 305 | 20250327 | 142700 | 19829161525 | 21950 | 21950 | 21950 | 21900 | 1097 |
| 306 | 20250327 | 142600 | 19805132675 | 21950 | 21900 | 21950 | 21900 | 406 |
| 307 | 20250327 | 142500 | 19796223325 | 21950 | 21900 | 21950 | 21900 | 1160 |
| 308 | 20250327 | 142400 | 19770815725 | 21900 | 22000 | 22000 | 21900 | 5171 |
| 309 | 20250327 | 142300 | 19657390975 | 22000 | 22000 | 22025 | 21950 | 1077 |
| 310 | 20250327 | 142200 | 19633716175 | 22000 | 22000 | 22000 | 21975 | 864 |
| 311 | 20250327 | 142100 | 19614708925 | 22000 | 21950 | 22050 | 21950 | 963 |
| 312 | 20250327 | 142000 | 19593520975 | 21950 | 22000 | 22000 | 21950 | 560 |
| 313 | 20250327 | 141900 | 19581201350 | 22000 | 22050 | 22050 | 22000 | 1057 |
| 314 | 20250327 | 141800 | 19557911800 | 22050 | 21900 | 22050 | 21900 | 3241 |
| 315 | 20250327 | 141700 | 19486682900 | 21950 | 22000 | 22050 | 21850 | 23639 |
| 316 | 20250327 | 141600 | 18967635550 | 22050 | 22050 | 22050 | 22000 | 6064 |
| 317 | 20250327 | 141500 | 18834164300 | 22050 | 22150 | 22150 | 22050 | 2404 |
| 318 | 20250327 | 141400 | 18781110350 | 22150 | 22150 | 22200 | 22050 | 6682 |
| 319 | 20250327 | 141300 | 18633433875 | 22150 | 22300 | 22300 | 22150 | 2947 |
| 320 | 20250327 | 141200 | 18567957075 | 22300 | 22350 | 22400 | 22250 | 5963 |
| 321 | 20250327 | 141100 | 18434884225 | 22350 | 22350 | 22350 | 22350 | 2098 |
| 322 | 20250327 | 141000 | 18387993925 | 22350 | 22350 | 22350 | 22350 | 850 |
| 323 | 20250327 | 140900 | 18368996425 | 22350 | 22350 | 22450 | 22300 | 6349 |
| 324 | 20250327 | 140800 | 18226922025 | 22400 | 22350 | 22450 | 22300 | 15496 |
| 325 | 20250327 | 140700 | 17880300875 | 22350 | 22200 | 22350 | 22200 | 15204 |
| 326 | 20250327 | 140600 | 17541908525 | 22200 | 22150 | 22250 | 22100 | 2859 |
| 327 | 20250327 | 140500 | 17478472925 | 22200 | 22250 | 22250 | 22050 | 1153 |
| 328 | 20250327 | 140400 | 17452951025 | 22250 | 22250 | 22250 | 22200 | 259 |
| 329 | 20250327 | 140300 | 17447189425 | 22250 | 22150 | 22250 | 22100 | 3408 |
| 330 | 20250327 | 140200 | 17371614575 | 22150 | 22050 | 22150 | 22050 | 957 |
| 331 | 20250327 | 140100 | 17350484675 | 22050 | 22100 | 22100 | 22050 | 3742 |
| 332 | 20250327 | 140000 | 17267867725 | 22100 | 22150 | 22150 | 22100 | 517 |
| 333 | 20250327 | 135900 | 17256434075 | 22150 | 22200 | 22200 | 22100 | 1620 |
| 334 | 20250327 | 135800 | 17220551975 | 22200 | 22150 | 22200 | 22150 | 644 |
| 335 | 20250327 | 135700 | 17206263875 | 22150 | 22150 | 22200 | 22150 | 1241 |
| 336 | 20250327 | 135600 | 17178733075 | 22150 | 22200 | 22250 | 22150 | 5802 |
| 337 | 20250327 | 135500 | 17049915875 | 22200 | 22250 | 22300 | 22200 | 4846 |
| 338 | 20250327 | 135400 | 16942083225 | 22300 | 22250 | 22300 | 22250 | 3266 |
| 339 | 20250327 | 135300 | 16869371125 | 22300 | 22250 | 22325 | 22250 | 4486 |
| 340 | 20250327 | 135200 | 16769381825 | 22250 | 22300 | 22300 | 22200 | 1478 |
| 341 | 20250327 | 135100 | 16736494025 | 22250 | 22300 | 22300 | 22200 | 5042 |
| 342 | 20250327 | 135000 | 16624159375 | 22300 | 22200 | 22300 | 22150 | 15498 |
| 343 | 20250327 | 134900 | 16279567825 | 22150 | 22150 | 22200 | 22100 | 2027 |
| 344 | 20250327 | 134800 | 16234684375 | 22150 | 22150 | 22200 | 22100 | 2965 |
| 345 | 20250327 | 134700 | 16168960575 | 22150 | 22200 | 22200 | 22150 | 326 |
| 346 | 20250327 | 134600 | 16161737175 | 22200 | 22200 | 22200 | 22150 | 1287 |
| 347 | 20250327 | 134500 | 16133169525 | 22200 | 22200 | 22200 | 22150 | 2505 |
| 348 | 20250327 | 134400 | 16077671175 | 22150 | 22100 | 22200 | 22050 | 15077 |
| 349 | 20250327 | 134300 | 15744020275 | 22100 | 22100 | 22100 | 22050 | 1246 |
| 350 | 20250327 | 134200 | 15716486175 | 22050 | 22050 | 22100 | 22050 | 955 |
| 351 | 20250327 | 134100 | 15695388250 | 22050 | 22050 | 22050 | 22050 | 490 |
| 352 | 20250327 | 134000 | 15684583750 | 22050 | 22050 | 22100 | 22000 | 4831 |
| 353 | 20250327 | 133900 | 15578026200 | 22075 | 22100 | 22100 | 22050 | 2915 |
| 354 | 20250327 | 133800 | 15513705800 | 22050 | 22050 | 22100 | 22050 | 1246 |
| 355 | 20250327 | 133700 | 15486231250 | 22050 | 22050 | 22050 | 22000 | 3885 |
| 356 | 20250327 | 133600 | 15400567150 | 22050 | 22050 | 22050 | 22000 | 468 |
| 357 | 20250327 | 133500 | 15390248550 | 22000 | 22050 | 22050 | 22000 | 424 |
| 358 | 20250327 | 133400 | 15380899800 | 22050 | 21950 | 22050 | 21950 | 4489 |
| 359 | 20250327 | 133300 | 15282288300 | 21950 | 21950 | 21950 | 21900 | 29 |
| 360 | 20250327 | 133200 | 15281651850 | 21900 | 21950 | 21950 | 21900 | 245 |
| 361 | 20250327 | 133100 | 15276284600 | 21900 | 21900 | 21950 | 21900 | 969 |
| 362 | 20250327 | 133000 | 15255022400 | 21950 | 22000 | 22000 | 21950 | 452 |
| 363 | 20250327 | 132900 | 15245085300 | 22000 | 21900 | 22000 | 21900 | 742 |
| 364 | 20250327 | 132800 | 15228792600 | 21950 | 22000 | 22000 | 21900 | 1301 |
| 365 | 20250327 | 132700 | 15200229200 | 22050 | 22050 | 22050 | 22050 | 354 |
| 366 | 20250327 | 132600 | 15192423500 | 22050 | 22050 | 22050 | 22050 | 2444 |
| 367 | 20250327 | 132500 | 15138533300 | 22000 | 22050 | 22050 | 22000 | 1000 |
| 368 | 20250327 | 132400 | 15116530300 | 22050 | 22050 | 22050 | 22050 | 542 |
| 369 | 20250327 | 132300 | 15104579200 | 22050 | 22050 | 22050 | 22000 | 97 |
| 370 | 20250327 | 132200 | 15102442900 | 22000 | 22000 | 22000 | 22000 | 204 |
| 371 | 20250327 | 132100 | 15097954900 | 22000 | 22000 | 22000 | 21950 | 269 |
| 372 | 20250327 | 132000 | 15092038000 | 21950 | 21950 | 21950 | 21950 | 92 |
| 373 | 20250327 | 131900 | 15090018600 | 21950 | 21950 | 21950 | 21950 | 503 |
| 374 | 20250327 | 131800 | 15078977750 | 21950 | 21950 | 21975 | 21925 | 562 |
| 375 | 20250327 | 131700 | 15066641875 | 21975 | 22000 | 22000 | 21975 | 4704 |
| 376 | 20250327 | 131600 | 14963154050 | 22000 | 22050 | 22050 | 22000 | 254 |
| 377 | 20250327 | 131500 | 14957563400 | 22050 | 22050 | 22050 | 22000 | 199 |
| 378 | 20250327 | 131400 | 14953178050 | 22050 | 22050 | 22050 | 22050 | 753 |
| 379 | 20250327 | 131300 | 14936574400 | 22050 | 22000 | 22050 | 22000 | 426 |
| 380 | 20250327 | 131200 | 14927186500 | 22050 | 22000 | 22050 | 22000 | 474 |
| 381 | 20250327 | 131100 | 14916737800 | 22000 | 22050 | 22075 | 22000 | 3774 |
| 382 | 20250327 | 131000 | 14833554575 | 22050 | 22000 | 22050 | 22000 | 890 |
| 383 | 20250327 | 130900 | 14813930275 | 22050 | 22050 | 22075 | 22050 | 426 |
| 384 | 20250327 | 130800 | 14804536750 | 22050 | 22050 | 22050 | 22000 | 2344 |
| 385 | 20250327 | 130700 | 14752871400 | 22050 | 22050 | 22100 | 22000 | 9063 |
| 386 | 20250327 | 130600 | 14552896500 | 22050 | 22050 | 22050 | 22000 | 1569 |
| 387 | 20250327 | 130500 | 14518300325 | 22000 | 21975 | 22000 | 21950 | 3325 |
| 388 | 20250327 | 130400 | 14445151475 | 22000 | 21950 | 22000 | 21950 | 108 |
| 389 | 20250327 | 130300 | 14442779725 | 21950 | 21950 | 21950 | 21950 | 70 |
| 390 | 20250327 | 130200 | 14441243225 | 21950 | 21950 | 21950 | 21950 | 174 |
| 391 | 20250327 | 130100 | 14437423925 | 21950 | 21950 | 21950 | 21950 | 423 |
| 392 | 20250327 | 130000 | 14428139075 | 21950 | 21950 | 21950 | 21950 | 1210 |
| 393 | 20250327 | 125900 | 14401579575 | 21950 | 21950 | 21950 | 21900 | 615 |
| 394 | 20250327 | 125800 | 14388097175 | 21950 | 21950 | 21950 | 21950 | 180 |
| 395 | 20250327 | 125700 | 14384146175 | 21950 | 21900 | 22000 | 21900 | 7424 |
| 396 | 20250327 | 125600 | 14221323675 | 21850 | 21850 | 21850 | 21800 | 944 |
| 397 | 20250327 | 125500 | 14200704525 | 21850 | 21850 | 21850 | 21850 | 0 |
| 398 | 20250327 | 125400 | 14200704525 | 21850 | 21850 | 21850 | 21850 | 118 |
| 399 | 20250327 | 125300 | 14198126225 | 21850 | 21850 | 21850 | 21850 | 4 |
| 400 | 20250327 | 125200 | 14198038825 | 21900 | 21900 | 21900 | 21800 | 141 |
| 401 | 20250327 | 125100 | 14194951125 | 21900 | 21850 | 21900 | 21850 | 225 |
| 402 | 20250327 | 125000 | 14190033575 | 21850 | 21850 | 21850 | 21850 | 254 |
| 403 | 20250327 | 124900 | 14184483675 | 21850 | 21850 | 21850 | 21850 | 850 |
| 404 | 20250327 | 124800 | 14165911175 | 21850 | 21900 | 21900 | 21850 | 133 |
| 405 | 20250327 | 124700 | 14163004075 | 21900 | 21900 | 21900 | 21850 | 35 |
| 406 | 20250327 | 124600 | 14162238575 | 21900 | 21850 | 21900 | 21850 | 87 |
| 407 | 20250327 | 124500 | 14160335825 | 21850 | 21850 | 21850 | 21850 | 27 |
| 408 | 20250327 | 124400 | 14159745875 | 21850 | 21850 | 21900 | 21850 | 1202 |
| 409 | 20250327 | 124300 | 14133482125 | 21850 | 21850 | 21850 | 21850 | 253 |
| 410 | 20250327 | 124200 | 14127954075 | 21850 | 21850 | 21850 | 21850 | 1136 |
| 411 | 20250327 | 124100 | 14103132475 | 21850 | 21900 | 21900 | 21850 | 22 |
| 412 | 20250327 | 124000 | 14102650775 | 21850 | 21850 | 21850 | 21850 | 5 |
| 413 | 20250327 | 123900 | 14102541525 | 21900 | 21850 | 21900 | 21850 | 1458 |
| 414 | 20250327 | 123800 | 14070658725 | 21850 | 21900 | 21900 | 21850 | 27 |
| 415 | 20250327 | 123700 | 14070067975 | 21900 | 21900 | 21900 | 21900 | 653 |
| 416 | 20250327 | 123600 | 14055767275 | 21900 | 21900 | 21900 | 21900 | 1058 |
| 417 | 20250327 | 123500 | 14032597075 | 21850 | 21850 | 21850 | 21850 | 11 |
| 418 | 20250327 | 123400 | 14032356725 | 21850 | 21800 | 21850 | 21800 | 1713 |
| 419 | 20250327 | 123300 | 13994928175 | 21850 | 21800 | 21850 | 21800 | 297 |
| 420 | 20250327 | 123200 | 13988451275 | 21800 | 21800 | 21850 | 21800 | 106 |
| 421 | 20250327 | 123100 | 13986137425 | 21800 | 21800 | 21800 | 21800 | 46 |
| 422 | 20250327 | 123000 | 13985134625 | 21800 | 21850 | 21850 | 21800 | 163 |
| 423 | 20250327 | 122900 | 13981581175 | 21800 | 21800 | 21800 | 21800 | 402 |
| 424 | 20250327 | 122800 | 13972817575 | 21800 | 21800 | 21800 | 21800 | 372 |
| 425 | 20250327 | 122700 | 13964707975 | 21850 | 21800 | 21850 | 21800 | 178 |
| 426 | 20250327 | 122600 | 13960826625 | 21850 | 21750 | 21850 | 21750 | 567 |
| 427 | 20250327 | 122500 | 13948466025 | 21800 | 21850 | 21850 | 21750 | 93 |
| 428 | 20250327 | 122400 | 13946442825 | 21800 | 21850 | 21850 | 21750 | 312 |
| 429 | 20250327 | 122300 | 13939648825 | 21800 | 21900 | 21900 | 21750 | 3769 |
| 430 | 20250327 | 122200 | 13857397150 | 21900 | 21900 | 21900 | 21850 | 708 |
| 431 | 20250327 | 122100 | 13841898225 | 21950 | 21900 | 21950 | 21900 | 211 |
| 432 | 20250327 | 122000 | 13837270775 | 21900 | 21925 | 21950 | 21900 | 346 |
| 433 | 20250327 | 121900 | 13829693150 | 21950 | 21900 | 21950 | 21900 | 52 |
| 434 | 20250327 | 121800 | 13828552900 | 21950 | 21850 | 21950 | 21850 | 2632 |
| 435 | 20250327 | 121700 | 13771016950 | 21850 | 21850 | 21900 | 21850 | 33 |
| 436 | 20250327 | 121600 | 13770294700 | 21850 | 21875 | 21900 | 21850 | 355 |
| 437 | 20250327 | 121500 | 13762536900 | 21850 | 21925 | 21925 | 21850 | 1794 |
| 438 | 20250327 | 121400 | 13723256450 | 21950 | 21950 | 21950 | 21900 | 2639 |
| 439 | 20250327 | 121300 | 13665341750 | 21950 | 21975 | 21975 | 21950 | 103 |
| 440 | 20250327 | 121200 | 13663080775 | 21975 | 21950 | 21975 | 21950 | 106 |
| 441 | 20250327 | 121100 | 13660754025 | 21950 | 21975 | 21975 | 21950 | 540 |
| 442 | 20250327 | 121000 | 13648889800 | 22000 | 22050 | 22050 | 21950 | 2425 |
| 443 | 20250327 | 120900 | 13595563550 | 22000 | 22000 | 22050 | 22000 | 270 |
| 444 | 20250327 | 120800 | 13589619250 | 22000 | 22000 | 22000 | 22000 | 1359 |
| 445 | 20250327 | 120700 | 13559721250 | 22000 | 22000 | 22000 | 21950 | 3122 |
| 446 | 20250327 | 120600 | 13491037300 | 21950 | 22000 | 22000 | 21950 | 313 |
| 447 | 20250327 | 120500 | 13484152000 | 21950 | 22000 | 22000 | 21950 | 457 |
| 448 | 20250327 | 120400 | 13474104850 | 21950 | 21950 | 22000 | 21950 | 2443 |
| 449 | 20250327 | 120300 | 13420375750 | 22000 | 21950 | 22000 | 21950 | 565 |
| 450 | 20250327 | 120200 | 13407969700 | 22000 | 22000 | 22000 | 21950 | 699 |
| 451 | 20250327 | 120100 | 13392620600 | 22000 | 22000 | 22000 | 21950 | 430 |
| 452 | 20250327 | 120000 | 13383165700 | 22050 | 22000 | 22050 | 21950 | 875 |
| 453 | 20250327 | 115900 | 13363927900 | 22000 | 22050 | 22050 | 21950 | 3000 |
| 454 | 20250327 | 115800 | 13297908350 | 22050 | 22050 | 22050 | 22000 | 573 |
| 455 | 20250327 | 115700 | 13285299100 | 22050 | 22050 | 22050 | 22000 | 677 |
| 456 | 20250327 | 115600 | 13270402650 | 22050 | 22000 | 22050 | 22000 | 2924 |
| 457 | 20250327 | 115500 | 13206069500 | 21950 | 21900 | 21975 | 21900 | 2688 |
| 458 | 20250327 | 115400 | 13147065550 | 21950 | 21950 | 21950 | 21900 | 1237 |
| 459 | 20250327 | 115300 | 13119913450 | 21950 | 21900 | 21950 | 21900 | 396 |
| 460 | 20250327 | 115200 | 13111221425 | 21950 | 21900 | 21950 | 21900 | 253 |
| 461 | 20250327 | 115100 | 13105678175 | 21950 | 21950 | 21950 | 21900 | 194 |
| 462 | 20250327 | 115000 | 13101421125 | 21950 | 21900 | 21950 | 21900 | 1353 |
| 463 | 20250327 | 114900 | 13071787925 | 21900 | 21900 | 21950 | 21900 | 1866 |
| 464 | 20250327 | 114800 | 13030917525 | 21900 | 21900 | 21950 | 21900 | 823 |
| 465 | 20250327 | 114700 | 13012883575 | 21950 | 21900 | 21950 | 21900 | 123 |
| 466 | 20250327 | 114600 | 13010188125 | 21900 | 21950 | 22000 | 21900 | 1998 |
| 467 | 20250327 | 114500 | 12966334875 | 21950 | 22000 | 22050 | 21950 | 3701 |
| 468 | 20250327 | 114400 | 12884887175 | 22050 | 22050 | 22050 | 22000 | 904 |
| 469 | 20250327 | 114300 | 12864978600 | 22050 | 22050 | 22050 | 22000 | 2081 |
| 470 | 20250327 | 114200 | 12819157350 | 22000 | 22050 | 22050 | 22000 | 1219 |
| 471 | 20250327 | 114100 | 12792331850 | 22050 | 22050 | 22050 | 21950 | 5567 |
| 472 | 20250327 | 114000 | 12669803400 | 22000 | 21800 | 22100 | 21800 | 47697 |
| 473 | 20250327 | 113900 | 11622426250 | 21800 | 21800 | 21800 | 21750 | 377 |
| 474 | 20250327 | 113800 | 11614214400 | 21750 | 21800 | 21800 | 21750 | 202 |
| 475 | 20250327 | 113700 | 11609811350 | 21800 | 21800 | 21800 | 21800 | 674 |
| 476 | 20250327 | 113600 | 11595118150 | 21800 | 21850 | 21850 | 21800 | 345 |
| 477 | 20250327 | 113500 | 11587596100 | 21850 | 21800 | 21850 | 21800 | 334 |
| 478 | 20250327 | 113400 | 11580311400 | 21800 | 21800 | 21800 | 21750 | 544 |
| 479 | 20250327 | 113300 | 11568452250 | 21800 | 21800 | 21800 | 21800 | 1007 |
| 480 | 20250327 | 113200 | 11546499650 | 21750 | 21850 | 21850 | 21750 | 510 |
| 481 | 20250327 | 113100 | 11535398500 | 21850 | 21850 | 21850 | 21800 | 447 |
| 482 | 20250327 | 113000 | 11525644050 | 21850 | 21750 | 21850 | 21750 | 1884 |
| 483 | 20250327 | 112900 | 11484610350 | 21800 | 21800 | 21850 | 21800 | 1816 |
| 484 | 20250327 | 112800 | 11445021350 | 21850 | 21850 | 21900 | 21800 | 1574 |
| 485 | 20250327 | 112700 | 11410627600 | 21850 | 21850 | 21900 | 21850 | 1525 |
| 486 | 20250327 | 112600 | 11377306300 | 21800 | 21900 | 21900 | 21800 | 1238 |
| 487 | 20250327 | 112500 | 11350227150 | 21900 | 21800 | 21900 | 21750 | 6418 |
| 488 | 20250327 | 112400 | 11210069900 | 21750 | 21750 | 21800 | 21750 | 218 |
| 489 | 20250327 | 112300 | 11205323750 | 21750 | 21800 | 21800 | 21750 | 249 |
| 490 | 20250327 | 112200 | 11199896150 | 21750 | 21800 | 21800 | 21750 | 379 |
| 491 | 20250327 | 112100 | 11191638950 | 21800 | 21800 | 21800 | 21800 | 2622 |
| 492 | 20250327 | 112000 | 11134479350 | 21800 | 21750 | 21800 | 21750 | 351 |
| 493 | 20250327 | 111900 | 11126845050 | 21750 | 21700 | 21800 | 21700 | 3722 |
| 494 | 20250327 | 111800 | 11046009800 | 21700 | 21650 | 21700 | 21650 | 1668 |
| 495 | 20250327 | 111700 | 11009891400 | 21650 | 21650 | 21650 | 21650 | 383 |
| 496 | 20250327 | 111600 | 11001599450 | 21700 | 21650 | 21700 | 21650 | 24 |
| 497 | 20250327 | 111500 | 11001079750 | 21650 | 21700 | 21700 | 21650 | 314 |
| 498 | 20250327 | 111400 | 10994281400 | 21700 | 21650 | 21700 | 21650 | 61 |
| 499 | 20250327 | 111300 | 10992958750 | 21650 | 21650 | 21650 | 21650 | 430 |
| 500 | 20250327 | 111200 | 10983649250 | 21650 | 21650 | 21650 | 21650 | 757 |
| 501 | 20250327 | 111100 | 10967260200 | 21650 | 21650 | 21650 | 21650 | 75 |
| 502 | 20250327 | 111000 | 10965636450 | 21650 | 21650 | 21700 | 21650 | 1538 |
| 503 | 20250327 | 110900 | 10932328750 | 21650 | 21650 | 21650 | 21650 | 179 |
| 504 | 20250327 | 110800 | 10928453400 | 21650 | 21650 | 21650 | 21650 | 295 |
| 505 | 20250327 | 110700 | 10922066650 | 21650 | 21700 | 21700 | 21650 | 2815 |
| 506 | 20250327 | 110600 | 10861110700 | 21700 | 21600 | 21700 | 21600 | 1553 |
| 507 | 20250327 | 110500 | 10827489700 | 21600 | 21600 | 21600 | 21600 | 7 |
| 508 | 20250327 | 110400 | 10827338500 | 21600 | 21600 | 21650 | 21600 | 3582 |
| 509 | 20250327 | 110300 | 10749966800 | 21600 | 21650 | 21650 | 21600 | 149 |
| 510 | 20250327 | 110200 | 10746742550 | 21650 | 21650 | 21650 | 21650 | 96 |
| 511 | 20250327 | 110100 | 10744664150 | 21650 | 21650 | 21650 | 21600 | 634 |
| 512 | 20250327 | 110000 | 10730964550 | 21650 | 21650 | 21700 | 21600 | 62 |
| 513 | 20250327 | 105900 | 10729624500 | 21625 | 21700 | 21700 | 21625 | 1312 |
| 514 | 20250327 | 105800 | 10701195525 | 21700 | 21700 | 21700 | 21700 | 76 |
| 515 | 20250327 | 105700 | 10699546325 | 21700 | 21650 | 21700 | 21600 | 189 |
| 516 | 20250327 | 105600 | 10695460525 | 21650 | 21650 | 21700 | 21650 | 3523 |
| 517 | 20250327 | 105500 | 10619182200 | 21700 | 21700 | 21750 | 21650 | 1339 |
| 518 | 20250327 | 105400 | 10590125375 | 21700 | 21700 | 21700 | 21650 | 201 |
| 519 | 20250327 | 105300 | 10585770775 | 21700 | 21750 | 21750 | 21650 | 437 |
| 520 | 20250327 | 105200 | 10576290325 | 21750 | 21700 | 21750 | 21650 | 945 |
| 521 | 20250327 | 105100 | 10555808575 | 21700 | 21700 | 21750 | 21700 | 332 |
| 522 | 20250327 | 105000 | 10548601775 | 21700 | 21700 | 21725 | 21675 | 1144 |
| 523 | 20250327 | 104900 | 10523776950 | 21650 | 21700 | 21700 | 21650 | 249 |
| 524 | 20250327 | 104800 | 10518382800 | 21700 | 21700 | 21700 | 21650 | 356 |
| 525 | 20250327 | 104700 | 10510657850 | 21750 | 21700 | 21750 | 21700 | 494 |
| 526 | 20250327 | 104600 | 10499937900 | 21650 | 21650 | 21700 | 21650 | 431 |
| 527 | 20250327 | 104500 | 10490606200 | 21700 | 21650 | 21700 | 21650 | 1504 |
| 528 | 20250327 | 104400 | 10458041100 | 21650 | 21750 | 21750 | 21650 | 568 |
| 529 | 20250327 | 104300 | 10445709375 | 21700 | 21750 | 21750 | 21700 | 650 |
| 530 | 20250327 | 104200 | 10431600475 | 21750 | 21725 | 21750 | 21700 | 1458 |
| 531 | 20250327 | 104100 | 10399906925 | 21725 | 21725 | 21725 | 21700 | 201 |
| 532 | 20250327 | 104000 | 10395543925 | 21725 | 21700 | 21725 | 21700 | 317 |
| 533 | 20250327 | 103900 | 10388664350 | 21700 | 21700 | 21700 | 21700 | 474 |
| 534 | 20250327 | 103800 | 10378378550 | 21700 | 21700 | 21750 | 21700 | 816 |
| 535 | 20250327 | 103700 | 10360661350 | 21700 | 21700 | 21700 | 21650 | 164 |
| 536 | 20250327 | 103600 | 10357110400 | 21650 | 21700 | 21700 | 21650 | 849 |
| 537 | 20250327 | 103500 | 10338727900 | 21700 | 21750 | 21750 | 21650 | 3917 |
| 538 | 20250327 | 103400 | 10253729450 | 21750 | 21850 | 21850 | 21750 | 1400 |
| 539 | 20250327 | 103300 | 10223239500 | 21800 | 21800 | 21850 | 21800 | 546 |
| 540 | 20250327 | 103200 | 10211330750 | 21800 | 21800 | 21850 | 21800 | 2200 |
| 541 | 20250327 | 103100 | 10163333150 | 21850 | 21850 | 21900 | 21800 | 4543 |
| 542 | 20250327 | 103000 | 10064087825 | 21850 | 21850 | 21900 | 21850 | 2666 |
| 543 | 20250327 | 102900 | 10005737900 | 21850 | 21750 | 21900 | 21700 | 10198 |
| 544 | 20250327 | 102800 | 9783284375 | 21750 | 21750 | 21750 | 21700 | 5906 |
| 545 | 20250327 | 102700 | 9655070225 | 21750 | 21750 | 21800 | 21750 | 575 |
| 546 | 20250327 | 102600 | 9642558975 | 21750 | 21750 | 21800 | 21750 | 4425 |
| 547 | 20250327 | 102500 | 9546105925 | 21750 | 21750 | 21750 | 21700 | 3055 |
| 548 | 20250327 | 102400 | 9479660275 | 21775 | 21750 | 21800 | 21750 | 1436 |
| 549 | 20250327 | 102300 | 9448377975 | 21750 | 21750 | 21800 | 21700 | 4688 |
| 550 | 20250327 | 102200 | 9346418225 | 21750 | 21650 | 21750 | 21650 | 2757 |
| 551 | 20250327 | 102100 | 9286617875 | 21550 | 21550 | 21600 | 21550 | 2384 |
| 552 | 20250327 | 102000 | 9235166525 | 21550 | 21525 | 21550 | 21500 | 1164 |
| 553 | 20250327 | 101900 | 9210112425 | 21550 | 21550 | 21550 | 21500 | 236 |
| 554 | 20250327 | 101800 | 9205034375 | 21550 | 21550 | 21575 | 21500 | 9953 |
| 555 | 20250327 | 101700 | 8990882075 | 21550 | 21600 | 21600 | 21550 | 1563 |
| 556 | 20250327 | 101600 | 8957169225 | 21600 | 21600 | 21600 | 21600 | 1078 |
| 557 | 20250327 | 101500 | 8933884425 | 21600 | 21650 | 21650 | 21600 | 752 |
| 558 | 20250327 | 101400 | 8917637075 | 21650 | 21600 | 21650 | 21600 | 366 |
| 559 | 20250327 | 101300 | 8909718675 | 21600 | 21650 | 21650 | 21600 | 364 |
| 560 | 20250327 | 101200 | 8901839725 | 21650 | 21700 | 21750 | 21650 | 1809 |
| 561 | 20250327 | 101100 | 8862616725 | 21700 | 21700 | 21700 | 21650 | 2498 |
| 562 | 20250327 | 101000 | 8808439425 | 21650 | 21700 | 21700 | 21650 | 212 |
| 563 | 20250327 | 100900 | 8803847625 | 21700 | 21650 | 21700 | 21650 | 789 |
| 564 | 20250327 | 100800 | 8786730025 | 21650 | 21650 | 21700 | 21600 | 1840 |
| 565 | 20250327 | 100700 | 8746888175 | 21700 | 21700 | 21700 | 21700 | 2073 |
| 566 | 20250327 | 100600 | 8701904075 | 21700 | 21725 | 21725 | 21700 | 5955 |
| 567 | 20250327 | 100500 | 8572670325 | 21700 | 21700 | 21750 | 21700 | 944 |
| 568 | 20250327 | 100400 | 8552174025 | 21700 | 21700 | 21750 | 21700 | 626 |
| 569 | 20250327 | 100300 | 8538584325 | 21700 | 21700 | 21750 | 21700 | 1420 |
| 570 | 20250327 | 100200 | 8507760325 | 21700 | 21750 | 21750 | 21700 | 848 |
| 571 | 20250327 | 100100 | 8489357675 | 21750 | 21700 | 21750 | 21700 | 1312 |
| 572 | 20250327 | 100000 | 8460842025 | 21750 | 21800 | 21800 | 21700 | 4184 |
| 573 | 20250327 | 095900 | 8369852525 | 21800 | 21800 | 21800 | 21700 | 2411 |
| 574 | 20250327 | 095800 | 8317357425 | 21800 | 21750 | 21800 | 21700 | 3313 |
| 575 | 20250327 | 095700 | 8245276875 | 21700 | 21650 | 21750 | 21650 | 2729 |
| 576 | 20250327 | 095600 | 8186048875 | 21650 | 21650 | 21650 | 21600 | 1507 |
| 577 | 20250327 | 095500 | 8153427125 | 21650 | 21600 | 21650 | 21550 | 2215 |
| 578 | 20250327 | 095400 | 8105609325 | 21550 | 21550 | 21550 | 21500 | 1731 |
| 579 | 20250327 | 095300 | 8068329325 | 21500 | 21650 | 21650 | 21500 | 9174 |
| 580 | 20250327 | 095200 | 7870594575 | 21650 | 21650 | 21675 | 21600 | 1429 |
| 581 | 20250327 | 095100 | 7839657600 | 21650 | 21600 | 21700 | 21600 | 2061 |
| 582 | 20250327 | 095000 | 7795053600 | 21600 | 21550 | 21600 | 21550 | 1386 |
| 583 | 20250327 | 094900 | 7765140000 | 21550 | 21600 | 21650 | 21550 | 2125 |
| 584 | 20250327 | 094800 | 7719303250 | 21600 | 21600 | 21650 | 21550 | 2883 |
| 585 | 20250327 | 094700 | 7657021300 | 21600 | 21650 | 21700 | 21600 | 825 |
| 586 | 20250327 | 094600 | 7639162900 | 21650 | 21700 | 21800 | 21650 | 3178 |
| 587 | 20250327 | 094500 | 7570163400 | 21700 | 21800 | 21850 | 21700 | 3535 |
| 588 | 20250327 | 094400 | 7493169925 | 21850 | 21900 | 21900 | 21800 | 7286 |
| 589 | 20250327 | 094300 | 7333965975 | 21900 | 21850 | 21900 | 21800 | 4210 |
| 590 | 20250327 | 094200 | 7241950925 | 21800 | 21800 | 21850 | 21775 | 2285 |
| 591 | 20250327 | 094100 | 7192121400 | 21800 | 21750 | 21800 | 21750 | 2525 |
| 592 | 20250327 | 094000 | 7137076700 | 21750 | 21700 | 21800 | 21700 | 2513 |
| 593 | 20250327 | 093900 | 7082389150 | 21700 | 21650 | 21750 | 21650 | 5073 |
| 594 | 20250327 | 093800 | 6972265600 | 21700 | 21650 | 21700 | 21600 | 3802 |
| 595 | 20250327 | 093700 | 6890093650 | 21600 | 21650 | 21700 | 21600 | 2755 |
| 596 | 20250327 | 093600 | 6830362150 | 21550 | 21550 | 21600 | 21550 | 3366 |
| 597 | 20250327 | 093500 | 6757769500 | 21600 | 21550 | 21650 | 21550 | 1740 |
| 598 | 20250327 | 093400 | 6720228350 | 21550 | 21500 | 21550 | 21500 | 937 |
| 599 | 20250327 | 093300 | 6700042700 | 21450 | 21500 | 21550 | 21450 | 1173 |
| 600 | 20250327 | 093200 | 6674838600 | 21500 | 21450 | 21500 | 21400 | 2945 |
| 601 | 20250327 | 093100 | 6611695625 | 21450 | 21600 | 21600 | 21450 | 6983 |
| 602 | 20250327 | 093000 | 6461591425 | 21550 | 21500 | 21600 | 21500 | 2575 |
| 603 | 20250327 | 092900 | 6406057275 | 21500 | 21500 | 21550 | 21500 | 794 |
| 604 | 20250327 | 092800 | 6388986225 | 21450 | 21650 | 21650 | 21450 | 8627 |
| 605 | 20250327 | 092700 | 6203132075 | 21650 | 21575 | 21650 | 21550 | 1372 |
| 606 | 20250327 | 092600 | 6173538850 | 21600 | 21650 | 21650 | 21575 | 1202 |
| 607 | 20250327 | 092500 | 6147575225 | 21650 | 21650 | 21650 | 21600 | 3320 |
| 608 | 20250327 | 092400 | 6075776875 | 21650 | 21550 | 21700 | 21550 | 4628 |
| 609 | 20250327 | 092300 | 5975653925 | 21600 | 21600 | 21600 | 21550 | 1758 |
| 610 | 20250327 | 092200 | 5937696125 | 21550 | 21500 | 21600 | 21500 | 4446 |
| 611 | 20250327 | 092100 | 5842019100 | 21550 | 21650 | 21650 | 21500 | 3474 |
| 612 | 20250327 | 092000 | 5767085000 | 21600 | 21700 | 21750 | 21500 | 11095 |
| 613 | 20250327 | 091900 | 5527362950 | 21700 | 21700 | 21800 | 21700 | 680 |
| 614 | 20250327 | 091800 | 5512586500 | 21700 | 21675 | 21800 | 21550 | 9461 |
| 615 | 20250327 | 091700 | 5308053600 | 21650 | 21750 | 21850 | 21650 | 10619 |
| 616 | 20250327 | 091600 | 5077676050 | 21800 | 21750 | 21850 | 21650 | 7627 |
| 617 | 20250327 | 091500 | 4912071925 | 21750 | 22000 | 22100 | 21700 | 23156 |
| 618 | 20250327 | 091400 | 4405565625 | 22000 | 22000 | 22100 | 21900 | 14362 |
| 619 | 20250327 | 091300 | 4089472350 | 22100 | 21925 | 22200 | 21900 | 68819 |
| 620 | 20250327 | 091200 | 2577390575 | 21925 | 21800 | 21950 | 21800 | 20130 |
| 621 | 20250327 | 091100 | 2136895050 | 21800 | 21800 | 21800 | 21700 | 3050 |
| 622 | 20250327 | 091000 | 2070411300 | 21800 | 21750 | 21800 | 21650 | 9487 |
| 623 | 20250327 | 090900 | 1864325300 | 21700 | 21750 | 21750 | 21650 | 5638 |
| 624 | 20250327 | 090800 | 1741922250 | 21750 | 21700 | 21800 | 21650 | 2957 |
| 625 | 20250327 | 090700 | 1677694500 | 21700 | 21650 | 21750 | 21550 | 8136 |
| 626 | 20250327 | 090600 | 1501536475 | 21600 | 21900 | 22000 | 21600 | 13851 |
| 627 | 20250327 | 090500 | 1200181575 | 22000 | 22000 | 22200 | 21850 | 13425 |
| 628 | 20250327 | 090400 | 904528825 | 22100 | 21650 | 22100 | 21600 | 14095 |
| 629 | 20250327 | 090300 | 596226050 | 21550 | 21500 | 21650 | 21400 | 9830 |
| 630 | 20250327 | 090200 | 384791825 | 21500 | 21425 | 21500 | 21400 | 4270 |
| 631 | 20250327 | 090100 | 293197600 | 21400 | 21450 | 21500 | 21350 | 3879 |
| 632 | 20250327 | 090000 | 210105200 | 21450 | 21300 | 21450 | 21200 | 9862 |