33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 3 | 20250318 | 192500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250318 | 192400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250318 | 192300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250318 | 192200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250318 | 192100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250318 | 192000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250318 | 191900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250318 | 191800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250318 | 191700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250318 | 191600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250318 | 191500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250318 | 191400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250318 | 191300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250318 | 191200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250318 | 191100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250318 | 191000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250318 | 190900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250318 | 190800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250318 | 190700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250318 | 190600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250318 | 190500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250318 | 190400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250318 | 190300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250318 | 190200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250318 | 190100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250318 | 190000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250318 | 185900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250318 | 185800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250318 | 185700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250318 | 185600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 33 | 20250318 | 185500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250318 | 185400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250318 | 185300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250318 | 185200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250318 | 185100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250318 | 185000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250318 | 184900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250318 | 184800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250318 | 184700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250318 | 184600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250318 | 184500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250318 | 184400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250318 | 184300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250318 | 184200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250318 | 184100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250318 | 184000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250318 | 183900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250318 | 183800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250318 | 183700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250318 | 183600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250318 | 183500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250318 | 183400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250318 | 183300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250318 | 183200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250318 | 183100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250318 | 183000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250318 | 182900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250318 | 182800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250318 | 182700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250318 | 182600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 63 | 20250318 | 182500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250318 | 182400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250318 | 182300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250318 | 182200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250318 | 182100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250318 | 182000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250318 | 181900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250318 | 181800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250318 | 181700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250318 | 181600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250318 | 181500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250318 | 181400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250318 | 181300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250318 | 181200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250318 | 181100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250318 | 181000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250318 | 180900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250318 | 180800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250318 | 180700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250318 | 180600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250318 | 180500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250318 | 180400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250318 | 180300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250318 | 180200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250318 | 180100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250318 | 180000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250318 | 175900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250318 | 175800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250318 | 175700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250318 | 175600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 93 | 20250318 | 175500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250318 | 175400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250318 | 175300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250318 | 175200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250318 | 175100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250318 | 175000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250318 | 174900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250318 | 174800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250318 | 174700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250318 | 174600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250318 | 174500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250318 | 174400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250318 | 174300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250318 | 174200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250318 | 174100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250318 | 174000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250318 | 173900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250318 | 173800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250318 | 173700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250318 | 173600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250318 | 173500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250318 | 173400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250318 | 173300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250318 | 173200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250318 | 173100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250318 | 173000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250318 | 172900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250318 | 172800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250318 | 172700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250318 | 172600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 123 | 20250318 | 172500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250318 | 172400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250318 | 172300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250318 | 172200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250318 | 172100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250318 | 172000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250318 | 171900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250318 | 171800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250318 | 171700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250318 | 171600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250318 | 171500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250318 | 171400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250318 | 171300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250318 | 171200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250318 | 171100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250318 | 171000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250318 | 170900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250318 | 170800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250318 | 170700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250318 | 170600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250318 | 170500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250318 | 170400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250318 | 170300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250318 | 170200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250318 | 170100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250318 | 170000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250318 | 165900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250318 | 165800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250318 | 165700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250318 | 165600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 153 | 20250318 | 165500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250318 | 165400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250318 | 165300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250318 | 165200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250318 | 165100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250318 | 165000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250318 | 164900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250318 | 164800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250318 | 164700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250318 | 164600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250318 | 164500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250318 | 164400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250318 | 164300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250318 | 164200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250318 | 164100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250318 | 164000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250318 | 163900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250318 | 163800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250318 | 163700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250318 | 163600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250318 | 163500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250318 | 163400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250318 | 163300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250318 | 163200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250318 | 163100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250318 | 163000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250318 | 162900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250318 | 162800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250318 | 162700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250318 | 162600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 183 | 20250318 | 162500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250318 | 162400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250318 | 162300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250318 | 162200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250318 | 162100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250318 | 162000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250318 | 161900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250318 | 161800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250318 | 161700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250318 | 161600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250318 | 161500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250318 | 161400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250318 | 161300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250318 | 161200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250318 | 161100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250318 | 161000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250318 | 160900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250318 | 160800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250318 | 160700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250318 | 160600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250318 | 160500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250318 | 160400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250318 | 160300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250318 | 160200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250318 | 160100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250318 | 160000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20250318 | 155900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250318 | 155800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250318 | 155700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250318 | 155600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 213 | 20250318 | 155500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20250318 | 155400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20250318 | 155300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20250318 | 155200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20250318 | 155100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20250318 | 155000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20250318 | 154900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20250318 | 154800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20250318 | 154700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20250318 | 154600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20250318 | 154500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20250318 | 154400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20250318 | 154300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20250318 | 154200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20250318 | 154100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20250318 | 154000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20250318 | 153900 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20250318 | 153800 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20250318 | 153700 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20250318 | 153600 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20250318 | 153500 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20250318 | 153400 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20250318 | 153300 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20250318 | 153200 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20250318 | 153100 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20250318 | 153000 | 6608010900 | 22050 | 22050 | 22050 | 22050 | 9137 |
| 239 | 20250318 | 152900 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20250318 | 152800 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20250318 | 152700 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20250318 | 152600 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20250318 | 152500 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20250318 | 152400 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20250318 | 152300 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20250318 | 152200 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20250318 | 152100 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20250318 | 152000 | 6406540050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20250318 | 151900 | 6406540050 | 22000 | 22050 | 22100 | 22000 | 1534 |
| 250 | 20250318 | 151800 | 6372703500 | 22000 | 22000 | 22050 | 22000 | 728 |
| 251 | 20250318 | 151700 | 6356678325 | 22050 | 22000 | 22050 | 22000 | 984 |
| 252 | 20250318 | 151600 | 6335012625 | 22050 | 22000 | 22050 | 22000 | 2138 |
| 253 | 20250318 | 151500 | 6287939925 | 22000 | 22000 | 22050 | 22000 | 871 |
| 254 | 20250318 | 151400 | 6268760725 | 22000 | 22000 | 22050 | 22000 | 1822 |
| 255 | 20250318 | 151300 | 6228666525 | 22050 | 22100 | 22100 | 22050 | 3685 |
| 256 | 20250318 | 151200 | 6147402525 | 22050 | 22100 | 22100 | 22050 | 1750 |
| 257 | 20250318 | 151100 | 6108745025 | 22050 | 22050 | 22100 | 22050 | 675 |
| 258 | 20250318 | 151000 | 6093850975 | 22100 | 22100 | 22100 | 22050 | 1080 |
| 259 | 20250318 | 150900 | 6069999225 | 22100 | 22050 | 22100 | 22050 | 3563 |
| 260 | 20250318 | 150800 | 5991309975 | 22050 | 22050 | 22100 | 22050 | 1352 |
| 261 | 20250318 | 150700 | 5961469275 | 22100 | 22100 | 22100 | 22050 | 647 |
| 262 | 20250318 | 150600 | 5947189075 | 22100 | 22050 | 22100 | 22050 | 550 |
| 263 | 20250318 | 150500 | 5935048025 | 22100 | 22100 | 22100 | 22050 | 2171 |
| 264 | 20250318 | 150400 | 5887080025 | 22050 | 22050 | 22100 | 22050 | 418 |
| 265 | 20250318 | 150300 | 5877845275 | 22100 | 22100 | 22100 | 22050 | 460 |
| 266 | 20250318 | 150200 | 5867685025 | 22100 | 22050 | 22100 | 22050 | 1213 |
| 267 | 20250318 | 150100 | 5840887825 | 22100 | 22050 | 22100 | 22000 | 1746 |
| 268 | 20250318 | 150000 | 5802375725 | 22050 | 21950 | 22050 | 21900 | 12325 |
| 269 | 20250318 | 145900 | 5531241075 | 21950 | 21850 | 21950 | 21850 | 1021 |
| 270 | 20250318 | 145800 | 5508846675 | 21950 | 21850 | 21950 | 21850 | 2142 |
| 271 | 20250318 | 145700 | 5461935025 | 21850 | 21850 | 21900 | 21850 | 276 |
| 272 | 20250318 | 145600 | 5455898325 | 21850 | 21850 | 21900 | 21850 | 560 |
| 273 | 20250318 | 145500 | 5443642325 | 21850 | 21850 | 21900 | 21850 | 2028 |
| 274 | 20250318 | 145400 | 5399233225 | 21900 | 21850 | 21900 | 21850 | 241 |
| 275 | 20250318 | 145300 | 5393955400 | 21850 | 21850 | 21900 | 21850 | 335 |
| 276 | 20250318 | 145200 | 5386632650 | 21850 | 21850 | 21850 | 21850 | 71 |
| 277 | 20250318 | 145100 | 5385081300 | 21850 | 21800 | 21850 | 21800 | 1686 |
| 278 | 20250318 | 145000 | 5348251000 | 21850 | 21850 | 21850 | 21800 | 338 |
| 279 | 20250318 | 144900 | 5340875500 | 21800 | 21800 | 21850 | 21800 | 311 |
| 280 | 20250318 | 144800 | 5334087050 | 21825 | 21825 | 21825 | 21800 | 620 |
| 281 | 20250318 | 144700 | 5320556800 | 21825 | 21800 | 21850 | 21800 | 1276 |
| 282 | 20250318 | 144600 | 5292695450 | 21800 | 21800 | 21850 | 21800 | 144 |
| 283 | 20250318 | 144500 | 5289555050 | 21750 | 21750 | 21850 | 21750 | 272 |
| 284 | 20250318 | 144400 | 5283633750 | 21750 | 21800 | 21850 | 21750 | 1332 |
| 285 | 20250318 | 144300 | 5254595800 | 21800 | 21750 | 21800 | 21750 | 2632 |
| 286 | 20250318 | 144200 | 5197222450 | 21750 | 21750 | 21800 | 21750 | 53 |
| 287 | 20250318 | 144100 | 5196067200 | 21750 | 21750 | 21800 | 21750 | 842 |
| 288 | 20250318 | 144000 | 5177723550 | 21750 | 21800 | 21800 | 21750 | 85 |
| 289 | 20250318 | 143900 | 5175874600 | 21750 | 21750 | 21800 | 21750 | 73 |
| 290 | 20250318 | 143800 | 5174284350 | 21750 | 21750 | 21800 | 21750 | 251 |
| 291 | 20250318 | 143700 | 5168822600 | 21750 | 21750 | 21750 | 21750 | 92 |
| 292 | 20250318 | 143600 | 5166821600 | 21800 | 21750 | 21800 | 21750 | 492 |
| 293 | 20250318 | 143500 | 5156098550 | 21800 | 21800 | 21800 | 21750 | 867 |
| 294 | 20250318 | 143400 | 5137205500 | 21750 | 21750 | 21800 | 21750 | 77 |
| 295 | 20250318 | 143300 | 5135529450 | 21800 | 21750 | 21800 | 21750 | 131 |
| 296 | 20250318 | 143200 | 5132677150 | 21750 | 21800 | 21800 | 21750 | 208 |
| 297 | 20250318 | 143100 | 5128150350 | 21750 | 21750 | 21750 | 21750 | 88 |
| 298 | 20250318 | 143000 | 5126236350 | 21700 | 21700 | 21750 | 21700 | 160 |
| 299 | 20250318 | 142900 | 5122761925 | 21700 | 21750 | 21750 | 21700 | 231 |
| 300 | 20250318 | 142800 | 5117746725 | 21750 | 21700 | 21750 | 21700 | 615 |
| 301 | 20250318 | 142700 | 5104398025 | 21700 | 21750 | 21750 | 21700 | 541 |
| 302 | 20250318 | 142600 | 5092632375 | 21700 | 21750 | 21750 | 21700 | 352 |
| 303 | 20250318 | 142500 | 5084989875 | 21700 | 21700 | 21700 | 21700 | 1871 |
| 304 | 20250318 | 142400 | 5044389175 | 21700 | 21600 | 21700 | 21600 | 2591 |
| 305 | 20250318 | 142300 | 4988214375 | 21600 | 21600 | 21600 | 21600 | 1172 |
| 306 | 20250318 | 142200 | 4962899175 | 21650 | 21600 | 21650 | 21600 | 164 |
| 307 | 20250318 | 142100 | 4959354275 | 21600 | 21650 | 21650 | 21600 | 177 |
| 308 | 20250318 | 142000 | 4955525825 | 21650 | 21650 | 21650 | 21650 | 55 |
| 309 | 20250318 | 141900 | 4954335075 | 21700 | 21650 | 21700 | 21650 | 396 |
| 310 | 20250318 | 141800 | 4945758475 | 21650 | 21650 | 21650 | 21600 | 240 |
| 311 | 20250318 | 141700 | 4940567475 | 21650 | 21600 | 21650 | 21600 | 224 |
| 312 | 20250318 | 141600 | 4935726875 | 21650 | 21600 | 21650 | 21600 | 346 |
| 313 | 20250318 | 141500 | 4928249175 | 21600 | 21650 | 21650 | 21600 | 221 |
| 314 | 20250318 | 141400 | 4923468125 | 21600 | 21600 | 21600 | 21600 | 189 |
| 315 | 20250318 | 141300 | 4919385725 | 21650 | 21600 | 21650 | 21600 | 446 |
| 316 | 20250318 | 141200 | 4909733475 | 21650 | 21650 | 21650 | 21600 | 394 |
| 317 | 20250318 | 141100 | 4901218275 | 21650 | 21600 | 21650 | 21600 | 326 |
| 318 | 20250318 | 141000 | 4894170225 | 21650 | 21650 | 21650 | 21600 | 156 |
| 319 | 20250318 | 140900 | 4890797625 | 21600 | 21600 | 21650 | 21600 | 131 |
| 320 | 20250318 | 140800 | 4887965025 | 21600 | 21600 | 21600 | 21600 | 297 |
| 321 | 20250318 | 140700 | 4881549825 | 21650 | 21600 | 21650 | 21600 | 124 |
| 322 | 20250318 | 140600 | 4878868925 | 21600 | 21600 | 21650 | 21600 | 196 |
| 323 | 20250318 | 140500 | 4874632425 | 21600 | 21650 | 21650 | 21600 | 268 |
| 324 | 20250318 | 140400 | 4868831225 | 21650 | 21700 | 21700 | 21650 | 124 |
| 325 | 20250318 | 140300 | 4866142925 | 21700 | 21600 | 21700 | 21600 | 206 |
| 326 | 20250318 | 140200 | 4861676725 | 21700 | 21600 | 21700 | 21600 | 963 |
| 327 | 20250318 | 140100 | 4840835525 | 21600 | 21600 | 21650 | 21600 | 74 |
| 328 | 20250318 | 140000 | 4839234625 | 21600 | 21650 | 21650 | 21600 | 368 |
| 329 | 20250318 | 135900 | 4831272025 | 21650 | 21650 | 21650 | 21600 | 327 |
| 330 | 20250318 | 135800 | 4824201275 | 21600 | 21600 | 21650 | 21600 | 157 |
| 331 | 20250318 | 135700 | 4820807575 | 21600 | 21650 | 21650 | 21600 | 80 |
| 332 | 20250318 | 135600 | 4819076575 | 21650 | 21600 | 21650 | 21600 | 269 |
| 333 | 20250318 | 135500 | 4813260225 | 21600 | 21650 | 21700 | 21600 | 316 |
| 334 | 20250318 | 135400 | 4806417825 | 21650 | 21600 | 21700 | 21600 | 336 |
| 335 | 20250318 | 135300 | 4799132325 | 21650 | 21650 | 21650 | 21650 | 1531 |
| 336 | 20250318 | 135200 | 4765986175 | 21650 | 21750 | 21750 | 21650 | 2774 |
| 337 | 20250318 | 135100 | 4705808875 | 21700 | 21750 | 21750 | 21700 | 178 |
| 338 | 20250318 | 135000 | 4701942575 | 21750 | 21700 | 21750 | 21700 | 176 |
| 339 | 20250318 | 134900 | 4698122125 | 21700 | 21700 | 21750 | 21700 | 189 |
| 340 | 20250318 | 134800 | 4694017175 | 21700 | 21750 | 21750 | 21700 | 229 |
| 341 | 20250318 | 134700 | 4689042975 | 21700 | 21700 | 21750 | 21700 | 194 |
| 342 | 20250318 | 134600 | 4684832025 | 21750 | 21700 | 21750 | 21700 | 92 |
| 343 | 20250318 | 134500 | 4682832025 | 21750 | 21750 | 21750 | 21700 | 130 |
| 344 | 20250318 | 134400 | 4680007025 | 21700 | 21750 | 21750 | 21700 | 178 |
| 345 | 20250318 | 134300 | 4676144375 | 21750 | 21750 | 21750 | 21700 | 252 |
| 346 | 20250318 | 134200 | 4670672425 | 21700 | 21650 | 21700 | 21650 | 1020 |
| 347 | 20250318 | 134100 | 4648539425 | 21700 | 21650 | 21700 | 21650 | 305 |
| 348 | 20250318 | 134000 | 4641933675 | 21650 | 21650 | 21700 | 21650 | 1083 |
| 349 | 20250318 | 133900 | 4618479775 | 21650 | 21675 | 21675 | 21650 | 111 |
| 350 | 20250318 | 133800 | 4616076600 | 21700 | 21700 | 21700 | 21700 | 648 |
| 351 | 20250318 | 133700 | 4602015000 | 21700 | 21700 | 21700 | 21650 | 959 |
| 352 | 20250318 | 133600 | 4581207200 | 21700 | 21650 | 21700 | 21650 | 103 |
| 353 | 20250318 | 133500 | 4578975650 | 21700 | 21650 | 21700 | 21650 | 463 |
| 354 | 20250318 | 133400 | 4568940700 | 21650 | 21650 | 21700 | 21650 | 180 |
| 355 | 20250318 | 133300 | 4565041200 | 21650 | 21650 | 21650 | 21650 | 51 |
| 356 | 20250318 | 133200 | 4563937050 | 21700 | 21650 | 21700 | 21650 | 263 |
| 357 | 20250318 | 133100 | 4558240600 | 21650 | 21700 | 21700 | 21650 | 383 |
| 358 | 20250318 | 133000 | 4549934550 | 21700 | 21700 | 21700 | 21700 | 2781 |
| 359 | 20250318 | 132900 | 4489586850 | 21750 | 21700 | 21750 | 21700 | 258 |
| 360 | 20250318 | 132800 | 4483985750 | 21700 | 21750 | 21750 | 21700 | 2205 |
| 361 | 20250318 | 132700 | 4436027100 | 21750 | 21750 | 21750 | 21750 | 120 |
| 362 | 20250318 | 132600 | 4433417100 | 21750 | 21750 | 21800 | 21750 | 224 |
| 363 | 20250318 | 132500 | 4428542600 | 21750 | 21800 | 21800 | 21750 | 160 |
| 364 | 20250318 | 132400 | 4425060100 | 21750 | 21750 | 21750 | 21700 | 440 |
| 365 | 20250318 | 132300 | 4415493600 | 21700 | 21700 | 21750 | 21700 | 210 |
| 366 | 20250318 | 132200 | 4410934100 | 21750 | 21800 | 21800 | 21750 | 426 |
| 367 | 20250318 | 132100 | 4401666100 | 21750 | 21750 | 21750 | 21750 | 100 |
| 368 | 20250318 | 132000 | 4399491100 | 21750 | 21750 | 21750 | 21750 | 663 |
| 369 | 20250318 | 131900 | 4385070850 | 21800 | 21725 | 21800 | 21725 | 50 |
| 370 | 20250318 | 131800 | 4383981850 | 21700 | 21750 | 21750 | 21700 | 120 |
| 371 | 20250318 | 131700 | 4381375350 | 21750 | 21750 | 21750 | 21700 | 319 |
| 372 | 20250318 | 131600 | 4374442200 | 21700 | 21700 | 21800 | 21700 | 155 |
| 373 | 20250318 | 131500 | 4371073300 | 21700 | 21700 | 21700 | 21700 | 51 |
| 374 | 20250318 | 131400 | 4369966600 | 21800 | 21700 | 21800 | 21700 | 342 |
| 375 | 20250318 | 131300 | 4362538900 | 21700 | 21800 | 21850 | 21700 | 101 |
| 376 | 20250318 | 131200 | 4360339900 | 21750 | 21700 | 21750 | 21700 | 57 |
| 377 | 20250318 | 131100 | 4359102000 | 21700 | 21750 | 21800 | 21700 | 1766 |
| 378 | 20250318 | 131000 | 4320681350 | 21750 | 21850 | 21850 | 21750 | 100 |
| 379 | 20250318 | 130900 | 4318501350 | 21850 | 21750 | 21850 | 21750 | 51 |
| 380 | 20250318 | 130800 | 4317392000 | 21750 | 21750 | 21900 | 21750 | 283 |
| 381 | 20250318 | 130700 | 4311228850 | 21750 | 21800 | 21900 | 21750 | 600 |
| 382 | 20250318 | 130600 | 4298104300 | 21750 | 21750 | 21900 | 21750 | 107 |
| 383 | 20250318 | 130500 | 4295776400 | 21750 | 21750 | 21850 | 21750 | 271 |
| 384 | 20250318 | 130400 | 4289877150 | 21800 | 21900 | 21900 | 21800 | 978 |
| 385 | 20250318 | 130300 | 4268551750 | 21800 | 21800 | 21800 | 21800 | 277 |
| 386 | 20250318 | 130200 | 4262513150 | 21900 | 21800 | 21900 | 21800 | 332 |
| 387 | 20250318 | 130100 | 4255270750 | 21800 | 21850 | 21900 | 21800 | 57 |
| 388 | 20250318 | 130000 | 4254023150 | 21850 | 21800 | 21850 | 21800 | 101 |
| 389 | 20250318 | 125900 | 4251820750 | 21800 | 21850 | 21900 | 21800 | 173 |
| 390 | 20250318 | 125800 | 4248044050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 391 | 20250318 | 125700 | 4248044050 | 21900 | 21850 | 21900 | 21850 | 52 |
| 392 | 20250318 | 125600 | 4246905350 | 21850 | 21850 | 21900 | 21850 | 746 |
| 393 | 20250318 | 125500 | 4230602750 | 21850 | 21900 | 21900 | 21850 | 958 |
| 394 | 20250318 | 125400 | 4209670400 | 21900 | 21850 | 21900 | 21850 | 241 |
| 395 | 20250318 | 125300 | 4204402050 | 21850 | 21850 | 21900 | 21850 | 179 |
| 396 | 20250318 | 125200 | 4200487400 | 21900 | 21850 | 21900 | 21850 | 264 |
| 397 | 20250318 | 125100 | 4194709000 | 21900 | 21850 | 21900 | 21850 | 123 |
| 398 | 20250318 | 125000 | 4192018950 | 21850 | 21850 | 21900 | 21850 | 237 |
| 399 | 20250318 | 124900 | 4186838000 | 21850 | 21850 | 21850 | 21850 | 720 |
| 400 | 20250318 | 124800 | 4171106000 | 21900 | 21900 | 21900 | 21850 | 186 |
| 401 | 20250318 | 124700 | 4167038450 | 21900 | 21850 | 21900 | 21850 | 53 |
| 402 | 20250318 | 124600 | 4165877850 | 21850 | 21850 | 21850 | 21850 | 132 |
| 403 | 20250318 | 124500 | 4162993650 | 21900 | 21900 | 21900 | 21900 | 50 |
| 404 | 20250318 | 124400 | 4161898650 | 21850 | 21900 | 21900 | 21850 | 116 |
| 405 | 20250318 | 124300 | 4159361550 | 21850 | 21850 | 21850 | 21850 | 922 |
| 406 | 20250318 | 124200 | 4139215850 | 21900 | 21900 | 21900 | 21850 | 270 |
| 407 | 20250318 | 124100 | 4133303850 | 21850 | 21900 | 21900 | 21850 | 605 |
| 408 | 20250318 | 124000 | 4120079900 | 21850 | 21850 | 21850 | 21850 | 59 |
| 409 | 20250318 | 123900 | 4118790750 | 21850 | 21850 | 21900 | 21850 | 149 |
| 410 | 20250318 | 123800 | 4115531350 | 21900 | 21900 | 21900 | 21850 | 130 |
| 411 | 20250318 | 123700 | 4112687250 | 21900 | 21850 | 21900 | 21850 | 25 |
| 412 | 20250318 | 123600 | 4112139850 | 21850 | 21900 | 21900 | 21850 | 113 |
| 413 | 20250318 | 123500 | 4109668300 | 21900 | 21850 | 21900 | 21850 | 102 |
| 414 | 20250318 | 123400 | 4107436600 | 21850 | 21850 | 21850 | 21850 | 20 |
| 415 | 20250318 | 123300 | 4106999600 | 21900 | 21850 | 21900 | 21850 | 300 |
| 416 | 20250318 | 123200 | 4100442000 | 21850 | 21900 | 21900 | 21850 | 70 |
| 417 | 20250318 | 123100 | 4098910000 | 21850 | 21850 | 21850 | 21850 | 203 |
| 418 | 20250318 | 123000 | 4094474450 | 21850 | 21850 | 21900 | 21850 | 293 |
| 419 | 20250318 | 122900 | 4088069900 | 21900 | 21950 | 21950 | 21900 | 979 |
| 420 | 20250318 | 122800 | 4066627300 | 21900 | 21900 | 21950 | 21900 | 265 |
| 421 | 20250318 | 122700 | 4060814550 | 21950 | 21900 | 21950 | 21900 | 186 |
| 422 | 20250318 | 122600 | 4056737450 | 21900 | 21950 | 21950 | 21900 | 93 |
| 423 | 20250318 | 122500 | 4054697100 | 21950 | 21900 | 21950 | 21900 | 19 |
| 424 | 20250318 | 122400 | 4054280800 | 21900 | 21950 | 21950 | 21900 | 119 |
| 425 | 20250318 | 122300 | 4051669800 | 21950 | 21950 | 21950 | 21900 | 118 |
| 426 | 20250318 | 122200 | 4049081900 | 21950 | 21900 | 21950 | 21900 | 45 |
| 427 | 20250318 | 122100 | 4048095450 | 21900 | 21900 | 21950 | 21900 | 324 |
| 428 | 20250318 | 122000 | 4040996150 | 21900 | 21950 | 21950 | 21900 | 100 |
| 429 | 20250318 | 121900 | 4038802400 | 21900 | 21900 | 21950 | 21900 | 114 |
| 430 | 20250318 | 121800 | 4036304700 | 21900 | 21950 | 21950 | 21900 | 84 |
| 431 | 20250318 | 121700 | 4034462550 | 21950 | 21950 | 21950 | 21950 | 67 |
| 432 | 20250318 | 121600 | 4032991900 | 21900 | 21950 | 21950 | 21900 | 24 |
| 433 | 20250318 | 121500 | 4032466100 | 21950 | 21900 | 21950 | 21900 | 76 |
| 434 | 20250318 | 121400 | 4030798900 | 21900 | 21900 | 21900 | 21900 | 161 |
| 435 | 20250318 | 121300 | 4027273000 | 21950 | 21900 | 21950 | 21900 | 333 |
| 436 | 20250318 | 121200 | 4019977800 | 21900 | 21900 | 21900 | 21900 | 997 |
| 437 | 20250318 | 121100 | 3998143500 | 21900 | 21875 | 21900 | 21850 | 42 |
| 438 | 20250318 | 121000 | 3997224650 | 21900 | 21900 | 21900 | 21850 | 66 |
| 439 | 20250318 | 120900 | 3995779400 | 21900 | 21850 | 21900 | 21850 | 556 |
| 440 | 20250318 | 120800 | 3983621750 | 21900 | 21850 | 21900 | 21850 | 216 |
| 441 | 20250318 | 120700 | 3978900300 | 21900 | 21850 | 21900 | 21850 | 156 |
| 442 | 20250318 | 120600 | 3975488050 | 21900 | 21900 | 21900 | 21900 | 108 |
| 443 | 20250318 | 120500 | 3973122850 | 21850 | 21850 | 21850 | 21850 | 73 |
| 444 | 20250318 | 120400 | 3971527800 | 21900 | 21900 | 21900 | 21900 | 97 |
| 445 | 20250318 | 120300 | 3969403500 | 21900 | 21900 | 21950 | 21900 | 56 |
| 446 | 20250318 | 120200 | 3968175500 | 21950 | 21900 | 21950 | 21900 | 34 |
| 447 | 20250318 | 120100 | 3967429800 | 21900 | 21850 | 21900 | 21850 | 271 |
| 448 | 20250318 | 120000 | 3961501000 | 21900 | 21850 | 21900 | 21850 | 75 |
| 449 | 20250318 | 115900 | 3959859250 | 21850 | 21850 | 21900 | 21850 | 328 |
| 450 | 20250318 | 115800 | 3952679350 | 21900 | 21850 | 21900 | 21850 | 57 |
| 451 | 20250318 | 115700 | 3951431400 | 21850 | 21900 | 21900 | 21850 | 132 |
| 452 | 20250318 | 115600 | 3948544100 | 21900 | 21850 | 21900 | 21850 | 151 |
| 453 | 20250318 | 115500 | 3945243250 | 21950 | 21900 | 21950 | 21900 | 877 |
| 454 | 20250318 | 115400 | 3926036400 | 21900 | 21950 | 21950 | 21900 | 53 |
| 455 | 20250318 | 115300 | 3924873200 | 21950 | 21900 | 21950 | 21900 | 21 |
| 456 | 20250318 | 115200 | 3924413250 | 21950 | 21900 | 21950 | 21900 | 287 |
| 457 | 20250318 | 115100 | 3918125450 | 21900 | 21950 | 21950 | 21900 | 86 |
| 458 | 20250318 | 115000 | 3916239550 | 21900 | 21900 | 21900 | 21900 | 565 |
| 459 | 20250318 | 114900 | 3903866050 | 21900 | 21900 | 21900 | 21900 | 141 |
| 460 | 20250318 | 114800 | 3900778150 | 21900 | 21900 | 21950 | 21900 | 433 |
| 461 | 20250318 | 114700 | 3891292900 | 21900 | 21900 | 21900 | 21900 | 1394 |
| 462 | 20250318 | 114600 | 3860764300 | 21900 | 21900 | 21950 | 21900 | 1402 |
| 463 | 20250318 | 114500 | 3830058000 | 21900 | 21950 | 21950 | 21900 | 70 |
| 464 | 20250318 | 114400 | 3828522500 | 21900 | 21950 | 21950 | 21900 | 126 |
| 465 | 20250318 | 114300 | 3825758850 | 21950 | 21900 | 21950 | 21900 | 73 |
| 466 | 20250318 | 114200 | 3824157500 | 21950 | 21950 | 21950 | 21900 | 495 |
| 467 | 20250318 | 114100 | 3813294700 | 21900 | 21900 | 21950 | 21900 | 67 |
| 468 | 20250318 | 114000 | 3811827350 | 21900 | 21900 | 21950 | 21900 | 156 |
| 469 | 20250318 | 113900 | 3808408450 | 21900 | 21950 | 21950 | 21900 | 80 |
| 470 | 20250318 | 113800 | 3806653925 | 21900 | 21950 | 21950 | 21900 | 146 |
| 471 | 20250318 | 113700 | 3803456475 | 21900 | 21900 | 21950 | 21900 | 525 |
| 472 | 20250318 | 113600 | 3791956475 | 21950 | 21900 | 21950 | 21900 | 137 |
| 473 | 20250318 | 113500 | 3788951875 | 21900 | 21900 | 21900 | 21900 | 970 |
| 474 | 20250318 | 113400 | 3767708875 | 21950 | 21950 | 21950 | 21950 | 50 |
| 475 | 20250318 | 113300 | 3766611375 | 21900 | 21900 | 21900 | 21900 | 1 |
| 476 | 20250318 | 113200 | 3766589475 | 22000 | 21900 | 22000 | 21900 | 117 |
| 477 | 20250318 | 113100 | 3764023125 | 21900 | 21950 | 22000 | 21900 | 943 |
| 478 | 20250318 | 113000 | 3743338475 | 21950 | 22000 | 22050 | 21950 | 303 |
| 479 | 20250318 | 112900 | 3736675675 | 22000 | 22000 | 22050 | 21950 | 1141 |
| 480 | 20250318 | 112800 | 3711572425 | 22000 | 21950 | 22000 | 21950 | 63 |
| 481 | 20250318 | 112700 | 3710186675 | 21950 | 22000 | 22000 | 21950 | 1008 |
| 482 | 20250318 | 112600 | 3688054325 | 22000 | 21950 | 22000 | 21950 | 1395 |
| 483 | 20250318 | 112500 | 3657373775 | 21950 | 21950 | 22000 | 21950 | 148 |
| 484 | 20250318 | 112400 | 3654122675 | 21950 | 21950 | 22000 | 21950 | 317 |
| 485 | 20250318 | 112300 | 3647163975 | 21950 | 22000 | 22000 | 21950 | 650 |
| 486 | 20250318 | 112200 | 3632875725 | 22000 | 21800 | 22050 | 21800 | 20973 |
| 487 | 20250318 | 112100 | 3172648775 | 21800 | 21750 | 21800 | 21750 | 245 |
| 488 | 20250318 | 112000 | 3167317075 | 21750 | 21750 | 21800 | 21700 | 1222 |
| 489 | 20250318 | 111900 | 3140746425 | 21750 | 21750 | 21800 | 21750 | 356 |
| 490 | 20250318 | 111800 | 3133000925 | 21750 | 21750 | 21800 | 21750 | 108 |
| 491 | 20250318 | 111700 | 3130651875 | 21750 | 21750 | 21800 | 21750 | 303 |
| 492 | 20250318 | 111600 | 3124059125 | 21750 | 21750 | 21800 | 21750 | 204 |
| 493 | 20250318 | 111500 | 3119619575 | 21750 | 21800 | 21800 | 21750 | 1189 |
| 494 | 20250318 | 111400 | 3093757075 | 21750 | 21750 | 21850 | 21750 | 253 |
| 495 | 20250318 | 111300 | 3088250125 | 21750 | 21800 | 21850 | 21750 | 676 |
| 496 | 20250318 | 111200 | 3073516575 | 21800 | 21800 | 21850 | 21800 | 958 |
| 497 | 20250318 | 111100 | 3052630875 | 21800 | 21750 | 21850 | 21750 | 628 |
| 498 | 20250318 | 111000 | 3038943425 | 21800 | 21750 | 21800 | 21750 | 478 |
| 499 | 20250318 | 110900 | 3028534175 | 21750 | 21750 | 21750 | 21750 | 162 |
| 500 | 20250318 | 110800 | 3025010675 | 21750 | 21750 | 21800 | 21750 | 306 |
| 501 | 20250318 | 110700 | 3018351575 | 21750 | 21750 | 21800 | 21750 | 382 |
| 502 | 20250318 | 110600 | 3010040575 | 21750 | 21750 | 21800 | 21750 | 1134 |
| 503 | 20250318 | 110500 | 2985326075 | 21800 | 21750 | 21850 | 21750 | 234 |
| 504 | 20250318 | 110400 | 2980233075 | 21800 | 21800 | 21850 | 21800 | 1387 |
| 505 | 20250318 | 110300 | 2949993975 | 21800 | 21800 | 21800 | 21800 | 186 |
| 506 | 20250318 | 110200 | 2945939175 | 21800 | 21800 | 21900 | 21800 | 406 |
| 507 | 20250318 | 110100 | 2937077325 | 21800 | 21850 | 21850 | 21800 | 298 |
| 508 | 20250318 | 110000 | 2930578175 | 21800 | 21800 | 21800 | 21800 | 167 |
| 509 | 20250318 | 105900 | 2926937575 | 21800 | 21850 | 21900 | 21800 | 664 |
| 510 | 20250318 | 105800 | 2912437025 | 21850 | 21850 | 21900 | 21850 | 748 |
| 511 | 20250318 | 105700 | 2896090725 | 21850 | 21800 | 21900 | 21800 | 562 |
| 512 | 20250318 | 105600 | 2883810525 | 21800 | 21800 | 21850 | 21800 | 287 |
| 513 | 20250318 | 105500 | 2877551025 | 21800 | 21850 | 21900 | 21800 | 434 |
| 514 | 20250318 | 105400 | 2868082325 | 21850 | 21850 | 21850 | 21850 | 118 |
| 515 | 20250318 | 105300 | 2865504025 | 21850 | 21850 | 21950 | 21850 | 5032 |
| 516 | 20250318 | 105200 | 2755430350 | 21800 | 21850 | 21850 | 21750 | 615 |
| 517 | 20250318 | 105100 | 2742024150 | 21800 | 21850 | 21850 | 21800 | 724 |
| 518 | 20250318 | 105000 | 2726239450 | 21800 | 21800 | 21850 | 21800 | 273 |
| 519 | 20250318 | 104900 | 2720285550 | 21800 | 21800 | 21850 | 21800 | 409 |
| 520 | 20250318 | 104800 | 2711368100 | 21800 | 21800 | 21850 | 21800 | 347 |
| 521 | 20250318 | 104700 | 2703799600 | 21800 | 21750 | 21800 | 21750 | 765 |
| 522 | 20250318 | 104600 | 2687131250 | 21750 | 21750 | 21800 | 21750 | 172 |
| 523 | 20250318 | 104500 | 2683390200 | 21750 | 21750 | 21800 | 21750 | 266 |
| 524 | 20250318 | 104400 | 2677599950 | 21750 | 21750 | 21800 | 21750 | 291 |
| 525 | 20250318 | 104300 | 2671268200 | 21750 | 21750 | 21800 | 21750 | 98 |
| 526 | 20250318 | 104200 | 2669136050 | 21750 | 21750 | 21850 | 21750 | 318 |
| 527 | 20250318 | 104100 | 2662215750 | 21750 | 21800 | 21800 | 21700 | 1491 |
| 528 | 20250318 | 104000 | 2629724200 | 21750 | 21700 | 21750 | 21700 | 337 |
| 529 | 20250318 | 103900 | 2622398150 | 21800 | 21700 | 21800 | 21700 | 1012 |
| 530 | 20250318 | 103800 | 2600359050 | 21700 | 21600 | 21750 | 21600 | 4377 |
| 531 | 20250318 | 103700 | 2505332350 | 21600 | 21650 | 21650 | 21600 | 336 |
| 532 | 20250318 | 103600 | 2498066450 | 21600 | 21600 | 21650 | 21600 | 326 |
| 533 | 20250318 | 103500 | 2491022350 | 21600 | 21600 | 21650 | 21600 | 300 |
| 534 | 20250318 | 103400 | 2484537500 | 21600 | 21550 | 21600 | 21550 | 1858 |
| 535 | 20250318 | 103300 | 2444446250 | 21550 | 21550 | 21650 | 21550 | 207 |
| 536 | 20250318 | 103200 | 2439982550 | 21550 | 21600 | 21700 | 21550 | 1796 |
| 537 | 20250318 | 103100 | 2401186550 | 21600 | 21600 | 21650 | 21600 | 735 |
| 538 | 20250318 | 103000 | 2385293500 | 21600 | 21650 | 21700 | 21600 | 2646 |
| 539 | 20250318 | 102900 | 2328040400 | 21650 | 21700 | 21700 | 21650 | 322 |
| 540 | 20250318 | 102800 | 2321066050 | 21650 | 21650 | 21650 | 21650 | 187 |
| 541 | 20250318 | 102700 | 2317017500 | 21650 | 21600 | 21700 | 21600 | 352 |
| 542 | 20250318 | 102600 | 2309396900 | 21650 | 21650 | 21700 | 21600 | 388 |
| 543 | 20250318 | 102500 | 2301002200 | 21650 | 21700 | 21700 | 21600 | 395 |
| 544 | 20250318 | 102400 | 2292467250 | 21600 | 21600 | 21700 | 21600 | 327 |
| 545 | 20250318 | 102300 | 2285394950 | 21650 | 21650 | 21700 | 21650 | 1880 |
| 546 | 20250318 | 102200 | 2244690450 | 21650 | 21650 | 21700 | 21650 | 259 |
| 547 | 20250318 | 102100 | 2239081550 | 21650 | 21650 | 21700 | 21650 | 349 |
| 548 | 20250318 | 102000 | 2231523200 | 21650 | 21650 | 21700 | 21650 | 1040 |
| 549 | 20250318 | 101900 | 2209004600 | 21700 | 21700 | 21700 | 21700 | 487 |
| 550 | 20250318 | 101800 | 2198436700 | 21650 | 21675 | 21700 | 21650 | 60 |
| 551 | 20250318 | 101700 | 2197135325 | 21700 | 21700 | 21700 | 21650 | 210 |
| 552 | 20250318 | 101600 | 2192580975 | 21700 | 21700 | 21700 | 21650 | 691 |
| 553 | 20250318 | 101500 | 2177586475 | 21700 | 21700 | 21750 | 21700 | 1059 |
| 554 | 20250318 | 101400 | 2154606075 | 21650 | 21600 | 21650 | 21600 | 81 |
| 555 | 20250318 | 101300 | 2152852475 | 21650 | 21700 | 21700 | 21600 | 315 |
| 556 | 20250318 | 101200 | 2146032675 | 21650 | 21700 | 21700 | 21650 | 38 |
| 557 | 20250318 | 101100 | 2145208125 | 21600 | 21600 | 21600 | 21600 | 0 |
| 558 | 20250318 | 101000 | 2145208125 | 21600 | 21700 | 21700 | 21600 | 65 |
| 559 | 20250318 | 100900 | 2143797725 | 21700 | 21700 | 21700 | 21700 | 1086 |
| 560 | 20250318 | 100800 | 2120231525 | 21650 | 21600 | 21650 | 21600 | 508 |
| 561 | 20250318 | 100700 | 2109238025 | 21550 | 21650 | 21650 | 21550 | 50 |
| 562 | 20250318 | 100600 | 2108156275 | 21500 | 21600 | 21600 | 21500 | 20 |
| 563 | 20250318 | 100500 | 2107724475 | 21650 | 21550 | 21650 | 21550 | 6998 |
| 564 | 20250318 | 100400 | 1956852525 | 21650 | 21650 | 21650 | 21550 | 370 |
| 565 | 20250318 | 100300 | 1948851725 | 21650 | 21600 | 21650 | 21550 | 1220 |
| 566 | 20250318 | 100200 | 1922484975 | 21550 | 21550 | 21550 | 21550 | 80 |
| 567 | 20250318 | 100100 | 1920760975 | 21550 | 21550 | 21550 | 21550 | 131 |
| 568 | 20250318 | 100000 | 1917937925 | 21500 | 21500 | 21600 | 21500 | 84 |
| 569 | 20250318 | 095900 | 1916131825 | 21500 | 21500 | 21550 | 21500 | 1192 |
| 570 | 20250318 | 095800 | 1890503225 | 21500 | 21550 | 21600 | 21500 | 1932 |
| 571 | 20250318 | 095700 | 1848872025 | 21500 | 21550 | 21550 | 21500 | 874 |
| 572 | 20250318 | 095600 | 1830070125 | 21550 | 21650 | 21650 | 21550 | 1643 |
| 573 | 20250318 | 095500 | 1794606175 | 21650 | 21600 | 21650 | 21550 | 671 |
| 574 | 20250318 | 095400 | 1780114275 | 21600 | 21650 | 21700 | 21600 | 600 |
| 575 | 20250318 | 095300 | 1767153975 | 21600 | 21700 | 21700 | 21600 | 1166 |
| 576 | 20250318 | 095200 | 1741940425 | 21650 | 21725 | 21725 | 21650 | 204 |
| 577 | 20250318 | 095100 | 1737521650 | 21700 | 21650 | 21750 | 21650 | 137 |
| 578 | 20250318 | 095000 | 1734552800 | 21700 | 21700 | 21700 | 21650 | 420 |
| 579 | 20250318 | 094900 | 1725438850 | 21700 | 21700 | 21700 | 21650 | 184 |
| 580 | 20250318 | 094800 | 1721450650 | 21700 | 21700 | 21750 | 21650 | 33 |
| 581 | 20250318 | 094700 | 1720734900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 582 | 20250318 | 094600 | 1720669650 | 21650 | 21650 | 21750 | 21650 | 975 |
| 583 | 20250318 | 094500 | 1699557300 | 21650 | 21650 | 21650 | 21650 | 66 |
| 584 | 20250318 | 094400 | 1698128400 | 21650 | 21650 | 21650 | 21650 | 158 |
| 585 | 20250318 | 094300 | 1694707700 | 21600 | 21600 | 21600 | 21600 | 10 |
| 586 | 20250318 | 094200 | 1694491700 | 21600 | 21650 | 21700 | 21600 | 75 |
| 587 | 20250318 | 094100 | 1692867050 | 21650 | 21650 | 21650 | 21600 | 32 |
| 588 | 20250318 | 094000 | 1692174350 | 21600 | 21650 | 21700 | 21600 | 199 |
| 589 | 20250318 | 093900 | 1687872250 | 21650 | 21650 | 21650 | 21650 | 110 |
| 590 | 20250318 | 093800 | 1685490750 | 21650 | 21650 | 21750 | 21650 | 1122 |
| 591 | 20250318 | 093700 | 1661149350 | 21650 | 21750 | 21750 | 21650 | 808 |
| 592 | 20250318 | 093600 | 1643611700 | 21750 | 21700 | 21800 | 21700 | 593 |
| 593 | 20250318 | 093500 | 1630720200 | 21700 | 21700 | 21750 | 21700 | 1375 |
| 594 | 20250318 | 093400 | 1600825575 | 21700 | 21750 | 21800 | 21700 | 2734 |
| 595 | 20250318 | 093300 | 1541395325 | 21750 | 21850 | 21850 | 21750 | 2677 |
| 596 | 20250318 | 093200 | 1483043325 | 21800 | 21900 | 21950 | 21800 | 1836 |
| 597 | 20250318 | 093100 | 1442913425 | 21850 | 21950 | 22000 | 21850 | 3254 |
| 598 | 20250318 | 093000 | 1371591500 | 22000 | 21950 | 22000 | 21900 | 2222 |
| 599 | 20250318 | 092900 | 1322826050 | 21900 | 21800 | 22000 | 21800 | 11337 |
| 600 | 20250318 | 092800 | 1073869700 | 21850 | 21850 | 21850 | 21800 | 1625 |
| 601 | 20250318 | 092700 | 1038368600 | 21850 | 21800 | 21850 | 21750 | 4107 |
| 602 | 20250318 | 092600 | 948779000 | 21800 | 21775 | 21800 | 21700 | 4414 |
| 603 | 20250318 | 092500 | 852612775 | 21775 | 21725 | 21800 | 21700 | 1207 |
| 604 | 20250318 | 092400 | 826333150 | 21750 | 21700 | 21750 | 21700 | 3001 |
| 605 | 20250318 | 092300 | 761190850 | 21700 | 21650 | 21700 | 21550 | 3148 |
| 606 | 20250318 | 092200 | 692970200 | 21700 | 21700 | 21700 | 21650 | 1316 |
| 607 | 20250318 | 092100 | 664443800 | 21650 | 21600 | 21700 | 21600 | 1981 |
| 608 | 20250318 | 092000 | 621530200 | 21700 | 21500 | 21700 | 21450 | 1059 |
| 609 | 20250318 | 091900 | 598682350 | 21450 | 21500 | 21500 | 21450 | 538 |
| 610 | 20250318 | 091800 | 587118100 | 21500 | 21500 | 21500 | 21500 | 351 |
| 611 | 20250318 | 091700 | 579571600 | 21400 | 21450 | 21450 | 21400 | 721 |
| 612 | 20250318 | 091600 | 564135700 | 21450 | 21500 | 21500 | 21450 | 1897 |
| 613 | 20250318 | 091500 | 523382700 | 21550 | 21550 | 21550 | 21500 | 169 |
| 614 | 20250318 | 091400 | 519745400 | 21550 | 21550 | 21550 | 21500 | 826 |
| 615 | 20250318 | 091300 | 501945850 | 21500 | 21500 | 21500 | 21450 | 320 |
| 616 | 20250318 | 091200 | 495066850 | 21550 | 21500 | 21550 | 21450 | 1049 |
| 617 | 20250318 | 091100 | 472551400 | 21450 | 21250 | 21450 | 21250 | 961 |
| 618 | 20250318 | 091000 | 452021100 | 21250 | 21300 | 21300 | 21250 | 293 |
| 619 | 20250318 | 090900 | 445789700 | 21300 | 21300 | 21300 | 21250 | 512 |
| 620 | 20250318 | 090800 | 434895950 | 21300 | 21400 | 21400 | 21300 | 703 |
| 621 | 20250318 | 090700 | 419872650 | 21450 | 21375 | 21475 | 21350 | 1389 |
| 622 | 20250318 | 090600 | 390143300 | 21350 | 21250 | 21350 | 21150 | 980 |
| 623 | 20250318 | 090500 | 369331350 | 21150 | 21350 | 21350 | 21100 | 1740 |
| 624 | 20250318 | 090400 | 332428900 | 21250 | 21300 | 21400 | 21200 | 1552 |
| 625 | 20250318 | 090300 | 299404150 | 21350 | 21550 | 21550 | 21350 | 1725 |
| 626 | 20250318 | 090200 | 262483000 | 21400 | 21450 | 21600 | 21400 | 5910 |
| 627 | 20250318 | 090100 | 135896900 | 21500 | 21600 | 21700 | 21450 | 2137 |
| 628 | 20250318 | 090000 | 89807150 | 21600 | 21700 | 21700 | 21600 | 3932 |