33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 192400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 3 | 20250327 | 192300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250327 | 192200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250327 | 192100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250327 | 192000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250327 | 191900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250327 | 191800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250327 | 191700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250327 | 191600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250327 | 191500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250327 | 191400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250327 | 191300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250327 | 191200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250327 | 191100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250327 | 191000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250327 | 190900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250327 | 190800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250327 | 190700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250327 | 190600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250327 | 190500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250327 | 190400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250327 | 190300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250327 | 190200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250327 | 190100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250327 | 190000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250327 | 185900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250327 | 185800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250327 | 185700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250327 | 185600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250327 | 185500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250327 | 185400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 33 | 20250327 | 185300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250327 | 185200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250327 | 185100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250327 | 185000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250327 | 184900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250327 | 184800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250327 | 184700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250327 | 184600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250327 | 184500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250327 | 184400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250327 | 184300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250327 | 184200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250327 | 184100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250327 | 184000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250327 | 183900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250327 | 183800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250327 | 183700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250327 | 183600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250327 | 183500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250327 | 183400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250327 | 183300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250327 | 183200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250327 | 183100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250327 | 183000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250327 | 182900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250327 | 182800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250327 | 182700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250327 | 182600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250327 | 182500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250327 | 182400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 63 | 20250327 | 182300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250327 | 182200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250327 | 182100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250327 | 182000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250327 | 181900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250327 | 181800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250327 | 181700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250327 | 181600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250327 | 181500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250327 | 181400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250327 | 181300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250327 | 181200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250327 | 181100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250327 | 181000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250327 | 180900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250327 | 180800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250327 | 180700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250327 | 180600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250327 | 180500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250327 | 180400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250327 | 180300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250327 | 180200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250327 | 180100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250327 | 180000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250327 | 175900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250327 | 175800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250327 | 175700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250327 | 175600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250327 | 175500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250327 | 175400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 93 | 20250327 | 175300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250327 | 175200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250327 | 175100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250327 | 175000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250327 | 174900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250327 | 174800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250327 | 174700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250327 | 174600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250327 | 174500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250327 | 174400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250327 | 174300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250327 | 174200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250327 | 174100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250327 | 174000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250327 | 173900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250327 | 173800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250327 | 173700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250327 | 173600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250327 | 173500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250327 | 173400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250327 | 173300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250327 | 173200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250327 | 173100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250327 | 173000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250327 | 172900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250327 | 172800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250327 | 172700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250327 | 172600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250327 | 172500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250327 | 172400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 123 | 20250327 | 172300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250327 | 172200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250327 | 172100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250327 | 172000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250327 | 171900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250327 | 171800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250327 | 171700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250327 | 171600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250327 | 171500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250327 | 171400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250327 | 171300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250327 | 171200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250327 | 171100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250327 | 171000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250327 | 170900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250327 | 170800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250327 | 170700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250327 | 170600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250327 | 170500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250327 | 170400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250327 | 170300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250327 | 170200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250327 | 170100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250327 | 170000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250327 | 165900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250327 | 165800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250327 | 165700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250327 | 165600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250327 | 165500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250327 | 165400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 153 | 20250327 | 165300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250327 | 165200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250327 | 165100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250327 | 165000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250327 | 164900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250327 | 164800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250327 | 164700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250327 | 164600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250327 | 164500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250327 | 164400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250327 | 164300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250327 | 164200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250327 | 164100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250327 | 164000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250327 | 163900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250327 | 163800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250327 | 163700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20250327 | 163600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250327 | 163500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250327 | 163400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250327 | 163300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250327 | 163200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250327 | 163100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250327 | 163000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250327 | 162900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250327 | 162800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250327 | 162700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250327 | 162600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20250327 | 162500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20250327 | 162400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 183 | 20250327 | 162300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20250327 | 162200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20250327 | 162100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20250327 | 162000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20250327 | 161900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20250327 | 161800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20250327 | 161700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20250327 | 161600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20250327 | 161500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250327 | 161400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250327 | 161300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20250327 | 161200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20250327 | 161100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20250327 | 161000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20250327 | 160900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20250327 | 160800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20250327 | 160700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20250327 | 160600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20250327 | 160500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20250327 | 160400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20250327 | 160300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20250327 | 160200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20250327 | 160100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20250327 | 160000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20250327 | 155900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20250327 | 155800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20250327 | 155700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20250327 | 155600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20250327 | 155500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20250327 | 155400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 213 | 20250327 | 155300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20250327 | 155200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20250327 | 155100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20250327 | 155000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20250327 | 154900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20250327 | 154800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20250327 | 154700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20250327 | 154600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20250327 | 154500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20250327 | 154400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20250327 | 154300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20250327 | 154200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20250327 | 154100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20250327 | 154000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20250327 | 153900 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20250327 | 153800 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20250327 | 153700 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20250327 | 153600 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20250327 | 153500 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20250327 | 153400 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20250327 | 153300 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20250327 | 153200 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20250327 | 153100 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20250327 | 153000 | 2669068650 | 21650 | 21650 | 21650 | 21650 | 2981 |
| 237 | 20250327 | 152900 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20250327 | 152800 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20250327 | 152700 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20250327 | 152600 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20250327 | 152500 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20250327 | 152400 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 243 | 20250327 | 152300 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20250327 | 152200 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20250327 | 152100 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20250327 | 152000 | 2604530000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20250327 | 151900 | 2604530000 | 21800 | 21750 | 21850 | 21750 | 953 |
| 248 | 20250327 | 151800 | 2583757350 | 21800 | 21750 | 21800 | 21750 | 304 |
| 249 | 20250327 | 151700 | 2577135700 | 21750 | 21750 | 21800 | 21750 | 122 |
| 250 | 20250327 | 151600 | 2574476650 | 21750 | 21800 | 21800 | 21750 | 731 |
| 251 | 20250327 | 151500 | 2558558150 | 21800 | 21750 | 21800 | 21750 | 416 |
| 252 | 20250327 | 151400 | 2549489900 | 21800 | 21850 | 21850 | 21750 | 1943 |
| 253 | 20250327 | 151300 | 2507143600 | 21850 | 21850 | 21850 | 21800 | 336 |
| 254 | 20250327 | 151200 | 2499804000 | 21850 | 21850 | 21850 | 21800 | 255 |
| 255 | 20250327 | 151100 | 2494234350 | 21850 | 21800 | 21850 | 21750 | 480 |
| 256 | 20250327 | 151000 | 2483764100 | 21800 | 21750 | 21800 | 21750 | 363 |
| 257 | 20250327 | 150900 | 2475851450 | 21800 | 21800 | 21800 | 21700 | 544 |
| 258 | 20250327 | 150800 | 2464010100 | 21800 | 21800 | 21800 | 21700 | 268 |
| 259 | 20250327 | 150700 | 2458168050 | 21700 | 21800 | 21800 | 21700 | 219 |
| 260 | 20250327 | 150600 | 2453394450 | 21750 | 21800 | 21800 | 21700 | 225 |
| 261 | 20250327 | 150500 | 2448490250 | 21700 | 21750 | 21800 | 21650 | 477 |
| 262 | 20250327 | 150400 | 2438107700 | 21650 | 21650 | 21700 | 21650 | 6 |
| 263 | 20250327 | 150300 | 2437977700 | 21750 | 21650 | 21750 | 21650 | 8 |
| 264 | 20250327 | 150200 | 2437804250 | 21650 | 21650 | 21700 | 21650 | 1110 |
| 265 | 20250327 | 150100 | 2413767400 | 21650 | 21700 | 21800 | 21650 | 1006 |
| 266 | 20250327 | 150000 | 2391962150 | 21800 | 21700 | 21800 | 21700 | 67 |
| 267 | 20250327 | 145900 | 2390506200 | 21750 | 21750 | 21750 | 21700 | 55 |
| 268 | 20250327 | 145800 | 2389310100 | 21750 | 21700 | 21750 | 21700 | 46 |
| 269 | 20250327 | 145700 | 2388309850 | 21700 | 21750 | 21750 | 21700 | 172 |
| 270 | 20250327 | 145600 | 2384572900 | 21750 | 21700 | 21750 | 21700 | 120 |
| 271 | 20250327 | 145500 | 2381964950 | 21750 | 21750 | 21800 | 21750 | 88 |
| 272 | 20250327 | 145400 | 2380050000 | 21750 | 21800 | 21800 | 21650 | 3037 |
| 273 | 20250327 | 145300 | 2314254550 | 21800 | 21800 | 21800 | 21800 | 39 |
| 274 | 20250327 | 145200 | 2313404350 | 21800 | 21750 | 21800 | 21750 | 92 |
| 275 | 20250327 | 145100 | 2311399800 | 21750 | 21800 | 21800 | 21750 | 197 |
| 276 | 20250327 | 145000 | 2307111500 | 21800 | 21800 | 21800 | 21800 | 58 |
| 277 | 20250327 | 144900 | 2305847100 | 21750 | 21750 | 21800 | 21750 | 44 |
| 278 | 20250327 | 144800 | 2304888050 | 21800 | 21800 | 21800 | 21800 | 36 |
| 279 | 20250327 | 144700 | 2304103250 | 21750 | 21800 | 21800 | 21750 | 69 |
| 280 | 20250327 | 144600 | 2302601550 | 21800 | 21800 | 21800 | 21700 | 373 |
| 281 | 20250327 | 144500 | 2294489650 | 21750 | 21800 | 21800 | 21750 | 49 |
| 282 | 20250327 | 144400 | 2293421800 | 21750 | 21800 | 21800 | 21750 | 83 |
| 283 | 20250327 | 144300 | 2291614550 | 21800 | 21800 | 21800 | 21750 | 41 |
| 284 | 20250327 | 144200 | 2290720850 | 21750 | 21800 | 21800 | 21750 | 140 |
| 285 | 20250327 | 144100 | 2287673950 | 21800 | 21800 | 21800 | 21800 | 35 |
| 286 | 20250327 | 144000 | 2286910950 | 21800 | 21800 | 21800 | 21800 | 53 |
| 287 | 20250327 | 143900 | 2285755550 | 21750 | 21800 | 21800 | 21750 | 44 |
| 288 | 20250327 | 143800 | 2284796600 | 21750 | 21750 | 21750 | 21750 | 63 |
| 289 | 20250327 | 143700 | 2283426350 | 21750 | 21750 | 21750 | 21750 | 193 |
| 290 | 20250327 | 143600 | 2279228600 | 21800 | 21800 | 21800 | 21750 | 47 |
| 291 | 20250327 | 143500 | 2278204400 | 21800 | 21775 | 21800 | 21750 | 194 |
| 292 | 20250327 | 143400 | 2273979250 | 21750 | 21725 | 21750 | 21725 | 1423 |
| 293 | 20250327 | 143300 | 2243030250 | 21700 | 21700 | 21700 | 21700 | 230 |
| 294 | 20250327 | 143200 | 2238039250 | 21750 | 21700 | 21750 | 21700 | 100 |
| 295 | 20250327 | 143100 | 2235867050 | 21700 | 21650 | 21700 | 21650 | 2448 |
| 296 | 20250327 | 143000 | 2182850650 | 21650 | 21750 | 21750 | 21650 | 1047 |
| 297 | 20250327 | 142900 | 2160155200 | 21700 | 21750 | 21750 | 21700 | 126 |
| 298 | 20250327 | 142800 | 2157419100 | 21700 | 21750 | 21750 | 21700 | 1071 |
| 299 | 20250327 | 142700 | 2134175450 | 21700 | 21750 | 21800 | 21700 | 2409 |
| 300 | 20250327 | 142600 | 2081814150 | 21800 | 21750 | 21800 | 21750 | 87 |
| 301 | 20250327 | 142500 | 2079918550 | 21800 | 21800 | 21800 | 21750 | 44 |
| 302 | 20250327 | 142400 | 2078959650 | 21800 | 21825 | 21850 | 21750 | 936 |
| 303 | 20250327 | 142300 | 2058554525 | 21825 | 21825 | 21825 | 21825 | 43 |
| 304 | 20250327 | 142200 | 2057616050 | 21825 | 21825 | 21825 | 21800 | 276 |
| 305 | 20250327 | 142100 | 2051598275 | 21825 | 21850 | 21850 | 21825 | 39 |
| 306 | 20250327 | 142000 | 2050746675 | 21850 | 21850 | 21850 | 21850 | 138 |
| 307 | 20250327 | 141900 | 2047731375 | 21850 | 21850 | 21850 | 21850 | 53 |
| 308 | 20250327 | 141800 | 2046573325 | 21800 | 21900 | 21900 | 21800 | 1523 |
| 309 | 20250327 | 141700 | 2013295425 | 21850 | 21900 | 21900 | 21850 | 52 |
| 310 | 20250327 | 141600 | 2012157175 | 21900 | 21900 | 21900 | 21850 | 990 |
| 311 | 20250327 | 141500 | 1990476825 | 21900 | 22000 | 22050 | 21900 | 140 |
| 312 | 20250327 | 141400 | 1987401475 | 22000 | 21950 | 22000 | 21950 | 47 |
| 313 | 20250327 | 141300 | 1986368375 | 21950 | 21950 | 21950 | 21950 | 49 |
| 314 | 20250327 | 141200 | 1985292825 | 21900 | 22000 | 22000 | 21900 | 1036 |
| 315 | 20250327 | 141100 | 1962574175 | 22000 | 22000 | 22000 | 22000 | 39 |
| 316 | 20250327 | 141000 | 1961716175 | 22000 | 22000 | 22000 | 22000 | 60 |
| 317 | 20250327 | 140900 | 1960396175 | 21950 | 22000 | 22000 | 21950 | 44 |
| 318 | 20250327 | 140800 | 1959428975 | 22000 | 21950 | 22000 | 21950 | 255 |
| 319 | 20250327 | 140700 | 1953820925 | 21950 | 22000 | 22050 | 21900 | 1249 |
| 320 | 20250327 | 140600 | 1926411625 | 22000 | 21950 | 22000 | 21950 | 64 |
| 321 | 20250327 | 140500 | 1925003675 | 22000 | 22000 | 22000 | 21950 | 58 |
| 322 | 20250327 | 140400 | 1923727775 | 22000 | 21950 | 22000 | 21900 | 184 |
| 323 | 20250327 | 140300 | 1919684725 | 22000 | 21950 | 22000 | 21950 | 155 |
| 324 | 20250327 | 140200 | 1916278075 | 21950 | 21950 | 21950 | 21900 | 108 |
| 325 | 20250327 | 140100 | 1913907575 | 21950 | 21950 | 21950 | 21900 | 116 |
| 326 | 20250327 | 140000 | 1911365125 | 21950 | 21900 | 21950 | 21900 | 366 |
| 327 | 20250327 | 135900 | 1903346875 | 21900 | 21900 | 21950 | 21900 | 45 |
| 328 | 20250327 | 135800 | 1902360325 | 21900 | 21900 | 21900 | 21850 | 326 |
| 329 | 20250327 | 135700 | 1895220975 | 21900 | 21900 | 21900 | 21900 | 38 |
| 330 | 20250327 | 135600 | 1894388775 | 21850 | 21900 | 21950 | 21850 | 99 |
| 331 | 20250327 | 135500 | 1892218475 | 21900 | 21900 | 21900 | 21850 | 544 |
| 332 | 20250327 | 135400 | 1880305175 | 21850 | 21850 | 21900 | 21850 | 49 |
| 333 | 20250327 | 135300 | 1879232325 | 21900 | 21900 | 21950 | 21900 | 59 |
| 334 | 20250327 | 135200 | 1877939125 | 21900 | 21950 | 22000 | 21850 | 157 |
| 335 | 20250327 | 135100 | 1874496725 | 21950 | 21900 | 21950 | 21850 | 146 |
| 336 | 20250327 | 135000 | 1871301325 | 21900 | 21900 | 21950 | 21900 | 220 |
| 337 | 20250327 | 134900 | 1866478725 | 21850 | 21900 | 21900 | 21850 | 245 |
| 338 | 20250327 | 134800 | 1861113525 | 21900 | 21900 | 21900 | 21850 | 191 |
| 339 | 20250327 | 134700 | 1856930675 | 21900 | 21850 | 21950 | 21850 | 211 |
| 340 | 20250327 | 134600 | 1852305225 | 21950 | 21900 | 21950 | 21900 | 114 |
| 341 | 20250327 | 134500 | 1849808575 | 21850 | 21950 | 21950 | 21850 | 130 |
| 342 | 20250327 | 134400 | 1846959725 | 21900 | 21900 | 21900 | 21850 | 39 |
| 343 | 20250327 | 134300 | 1846105675 | 21900 | 21950 | 21950 | 21900 | 147 |
| 344 | 20250327 | 134200 | 1842884575 | 21950 | 21900 | 21950 | 21900 | 79 |
| 345 | 20250327 | 134100 | 1841151175 | 21900 | 21900 | 21950 | 21900 | 303 |
| 346 | 20250327 | 134000 | 1834514575 | 21900 | 21950 | 21950 | 21900 | 680 |
| 347 | 20250327 | 133900 | 1819620675 | 21950 | 21950 | 21950 | 21950 | 253 |
| 348 | 20250327 | 133800 | 1814067325 | 22000 | 22000 | 22000 | 21950 | 20 |
| 349 | 20250327 | 133700 | 1813627425 | 22000 | 21950 | 22000 | 21900 | 347 |
| 350 | 20250327 | 133600 | 1806017125 | 21950 | 21950 | 21950 | 21900 | 49 |
| 351 | 20250327 | 133500 | 1804942075 | 21950 | 21950 | 21950 | 21900 | 100 |
| 352 | 20250327 | 133400 | 1802747225 | 21950 | 22000 | 22000 | 21900 | 21 |
| 353 | 20250327 | 133300 | 1802286125 | 21950 | 21900 | 21950 | 21850 | 533 |
| 354 | 20250327 | 133200 | 1790603375 | 21950 | 21950 | 22000 | 21950 | 124 |
| 355 | 20250327 | 133100 | 1787878425 | 22000 | 21950 | 22000 | 21900 | 162 |
| 356 | 20250327 | 133000 | 1784319875 | 22000 | 22000 | 22050 | 21950 | 112 |
| 357 | 20250327 | 132900 | 1781854425 | 22050 | 21900 | 22100 | 21900 | 3519 |
| 358 | 20250327 | 132800 | 1704583075 | 21900 | 21900 | 21900 | 21850 | 136 |
| 359 | 20250327 | 132700 | 1701607325 | 21850 | 21850 | 21850 | 21850 | 309 |
| 360 | 20250327 | 132600 | 1694855675 | 21850 | 21850 | 21850 | 21800 | 512 |
| 361 | 20250327 | 132500 | 1683677125 | 21850 | 21850 | 21850 | 21800 | 64 |
| 362 | 20250327 | 132400 | 1682278825 | 21850 | 21850 | 21850 | 21850 | 255 |
| 363 | 20250327 | 132300 | 1676707075 | 21850 | 21850 | 21850 | 21850 | 38 |
| 364 | 20250327 | 132200 | 1675876775 | 21825 | 21775 | 21825 | 21775 | 114 |
| 365 | 20250327 | 132100 | 1673391650 | 21800 | 21800 | 21800 | 21800 | 41 |
| 366 | 20250327 | 132000 | 1672497850 | 21800 | 21800 | 21800 | 21800 | 51 |
| 367 | 20250327 | 131900 | 1671386050 | 21800 | 21800 | 21800 | 21750 | 242 |
| 368 | 20250327 | 131800 | 1666119450 | 21750 | 21800 | 21800 | 21750 | 20 |
| 369 | 20250327 | 131700 | 1665683500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 370 | 20250327 | 131600 | 1665661700 | 21800 | 21800 | 21800 | 21800 | 26 |
| 371 | 20250327 | 131500 | 1665094900 | 21750 | 21800 | 21800 | 21750 | 81 |
| 372 | 20250327 | 131400 | 1663329300 | 21800 | 21800 | 21800 | 21800 | 137 |
| 373 | 20250327 | 131300 | 1660342700 | 21850 | 21850 | 21850 | 21850 | 24 |
| 374 | 20250327 | 131200 | 1659818300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 375 | 20250327 | 131100 | 1659774700 | 21850 | 21850 | 21850 | 21850 | 253 |
| 376 | 20250327 | 131000 | 1654246650 | 21850 | 21850 | 21850 | 21850 | 31 |
| 377 | 20250327 | 130900 | 1653569300 | 21850 | 21850 | 21850 | 21850 | 9 |
| 378 | 20250327 | 130800 | 1653372650 | 21850 | 21850 | 21850 | 21850 | 2 |
| 379 | 20250327 | 130700 | 1653328950 | 21900 | 21800 | 21900 | 21800 | 738 |
| 380 | 20250327 | 130600 | 1637204150 | 21800 | 21800 | 21850 | 21800 | 531 |
| 381 | 20250327 | 130500 | 1625626350 | 21800 | 21750 | 21800 | 21750 | 349 |
| 382 | 20250327 | 130400 | 1618018250 | 21800 | 21800 | 21800 | 21750 | 47 |
| 383 | 20250327 | 130300 | 1616993750 | 21800 | 21800 | 21800 | 21800 | 115 |
| 384 | 20250327 | 130200 | 1614486750 | 21750 | 21750 | 21750 | 21750 | 16 |
| 385 | 20250327 | 130100 | 1614138750 | 21800 | 21800 | 21800 | 21800 | 25 |
| 386 | 20250327 | 130000 | 1613593750 | 21750 | 21750 | 21750 | 21750 | 2 |
| 387 | 20250327 | 125900 | 1613550250 | 21750 | 21750 | 21750 | 21750 | 2 |
| 388 | 20250327 | 125800 | 1613506750 | 21750 | 21800 | 21800 | 21750 | 26 |
| 389 | 20250327 | 125700 | 1612940050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 390 | 20250327 | 125600 | 1612940050 | 21700 | 21700 | 21700 | 21700 | 1069 |
| 391 | 20250327 | 125500 | 1589742750 | 21700 | 21800 | 21800 | 21700 | 95 |
| 392 | 20250327 | 125400 | 1587673000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 393 | 20250327 | 125300 | 1587673000 | 21800 | 21800 | 21800 | 21800 | 2 |
| 394 | 20250327 | 125200 | 1587629400 | 21750 | 21800 | 21800 | 21750 | 61 |
| 395 | 20250327 | 125100 | 1586301450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 396 | 20250327 | 125000 | 1586279650 | 21800 | 21750 | 21800 | 21700 | 662 |
| 397 | 20250327 | 124900 | 1571882100 | 21700 | 21700 | 21700 | 21700 | 232 |
| 398 | 20250327 | 124800 | 1566847700 | 21750 | 21700 | 21750 | 21700 | 25 |
| 399 | 20250327 | 124700 | 1566304050 | 21750 | 21750 | 21750 | 21750 | 50 |
| 400 | 20250327 | 124600 | 1565216550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 401 | 20250327 | 124500 | 1565216550 | 21750 | 21700 | 21750 | 21700 | 55 |
| 402 | 20250327 | 124400 | 1564021850 | 21700 | 21700 | 21700 | 21700 | 42 |
| 403 | 20250327 | 124300 | 1563110450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 404 | 20250327 | 124200 | 1563110450 | 21750 | 21650 | 21750 | 21650 | 606 |
| 405 | 20250327 | 124100 | 1549969650 | 21700 | 21650 | 21700 | 21650 | 146 |
| 406 | 20250327 | 124000 | 1546801550 | 21650 | 21700 | 21700 | 21650 | 817 |
| 407 | 20250327 | 123900 | 1529098000 | 21700 | 21700 | 21700 | 21650 | 2730 |
| 408 | 20250327 | 123800 | 1469936350 | 21750 | 21750 | 21750 | 21700 | 8 |
| 409 | 20250327 | 123700 | 1469762600 | 21700 | 21750 | 21750 | 21700 | 94 |
| 410 | 20250327 | 123600 | 1467718200 | 21800 | 21800 | 21800 | 21800 | 24 |
| 411 | 20250327 | 123500 | 1467195000 | 21800 | 21700 | 21800 | 21700 | 53 |
| 412 | 20250327 | 123400 | 1466042850 | 21700 | 21700 | 21750 | 21700 | 7 |
| 413 | 20250327 | 123300 | 1465890900 | 21700 | 21700 | 21800 | 21700 | 321 |
| 414 | 20250327 | 123200 | 1458922750 | 21750 | 21750 | 21800 | 21750 | 77 |
| 415 | 20250327 | 123100 | 1457247800 | 21750 | 21750 | 21750 | 21750 | 8 |
| 416 | 20250327 | 123000 | 1457073800 | 21800 | 21700 | 21800 | 21700 | 181 |
| 417 | 20250327 | 122900 | 1453136050 | 21700 | 21700 | 21750 | 21700 | 15 |
| 418 | 20250327 | 122800 | 1452810200 | 21700 | 21700 | 21750 | 21700 | 20 |
| 419 | 20250327 | 122700 | 1452375500 | 21750 | 21750 | 21750 | 21700 | 38 |
| 420 | 20250327 | 122600 | 1451549100 | 21750 | 21750 | 21750 | 21750 | 42 |
| 421 | 20250327 | 122500 | 1450635600 | 21850 | 21800 | 21850 | 21700 | 2124 |
| 422 | 20250327 | 122400 | 1404496300 | 21850 | 21800 | 21850 | 21800 | 25 |
| 423 | 20250327 | 122300 | 1403950150 | 21800 | 21750 | 21800 | 21750 | 390 |
| 424 | 20250327 | 122200 | 1395461050 | 21750 | 21750 | 21750 | 21750 | 7 |
| 425 | 20250327 | 122100 | 1395308800 | 21800 | 21800 | 21800 | 21800 | 174 |
| 426 | 20250327 | 122000 | 1391515600 | 21900 | 21800 | 21900 | 21800 | 765 |
| 427 | 20250327 | 121900 | 1374837000 | 21800 | 21850 | 21850 | 21800 | 270 |
| 428 | 20250327 | 121800 | 1368950900 | 21850 | 21850 | 21850 | 21850 | 65 |
| 429 | 20250327 | 121700 | 1367530650 | 21850 | 21850 | 21850 | 21850 | 6 |
| 430 | 20250327 | 121600 | 1367399550 | 21850 | 21850 | 21850 | 21850 | 4 |
| 431 | 20250327 | 121500 | 1367312150 | 21850 | 21850 | 21900 | 21850 | 40 |
| 432 | 20250327 | 121400 | 1366436600 | 21850 | 21850 | 21850 | 21800 | 81 |
| 433 | 20250327 | 121300 | 1364668700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 434 | 20250327 | 121200 | 1364668700 | 21900 | 21900 | 21900 | 21900 | 24 |
| 435 | 20250327 | 121100 | 1364143100 | 21850 | 21850 | 21850 | 21850 | 2 |
| 436 | 20250327 | 121000 | 1364099400 | 21850 | 21900 | 21900 | 21850 | 4 |
| 437 | 20250327 | 120900 | 1364011950 | 21900 | 21850 | 21900 | 21850 | 19 |
| 438 | 20250327 | 120800 | 1363595900 | 21850 | 21850 | 21850 | 21800 | 37 |
| 439 | 20250327 | 120700 | 1362787750 | 21850 | 21850 | 21850 | 21850 | 46 |
| 440 | 20250327 | 120600 | 1361782650 | 21900 | 21850 | 21900 | 21850 | 10 |
| 441 | 20250327 | 120500 | 1361563850 | 21850 | 21800 | 21850 | 21800 | 79 |
| 442 | 20250327 | 120400 | 1359837750 | 21800 | 21800 | 21800 | 21800 | 8 |
| 443 | 20250327 | 120300 | 1359663350 | 21800 | 21800 | 21800 | 21800 | 960 |
| 444 | 20250327 | 120200 | 1338735350 | 21800 | 21750 | 21800 | 21750 | 315 |
| 445 | 20250327 | 120100 | 1331881250 | 21750 | 21750 | 21750 | 21750 | 64 |
| 446 | 20250327 | 120000 | 1330489250 | 21750 | 21700 | 21750 | 21700 | 161 |
| 447 | 20250327 | 115900 | 1326993900 | 21750 | 21750 | 21750 | 21700 | 89 |
| 448 | 20250327 | 115800 | 1325059850 | 21750 | 21700 | 21750 | 21700 | 283 |
| 449 | 20250327 | 115700 | 1318918625 | 21700 | 21750 | 21750 | 21700 | 66 |
| 450 | 20250327 | 115600 | 1317484875 | 21750 | 21750 | 21750 | 21700 | 73 |
| 451 | 20250327 | 115500 | 1315897275 | 21750 | 21750 | 21750 | 21700 | 211 |
| 452 | 20250327 | 115400 | 1311308200 | 21750 | 21750 | 21750 | 21750 | 266 |
| 453 | 20250327 | 115300 | 1305522700 | 21750 | 21750 | 21800 | 21700 | 342 |
| 454 | 20250327 | 115200 | 1298083200 | 21750 | 21700 | 21800 | 21700 | 413 |
| 455 | 20250327 | 115100 | 1289099400 | 21700 | 21750 | 21750 | 21700 | 69 |
| 456 | 20250327 | 115000 | 1287600450 | 21700 | 21750 | 21750 | 21700 | 137 |
| 457 | 20250327 | 114900 | 1284620950 | 21750 | 21700 | 21800 | 21700 | 886 |
| 458 | 20250327 | 114800 | 1265358300 | 21750 | 21750 | 21800 | 21750 | 1929 |
| 459 | 20250327 | 114700 | 1223402350 | 21750 | 21850 | 21850 | 21750 | 1561 |
| 460 | 20250327 | 114600 | 1189420100 | 21850 | 21850 | 21850 | 21850 | 77 |
| 461 | 20250327 | 114500 | 1187737650 | 21900 | 21850 | 21900 | 21850 | 79 |
| 462 | 20250327 | 114400 | 1186010900 | 21850 | 21850 | 21850 | 21800 | 361 |
| 463 | 20250327 | 114300 | 1178126950 | 21850 | 21850 | 21850 | 21800 | 121 |
| 464 | 20250327 | 114200 | 1175487450 | 21850 | 21850 | 21850 | 21800 | 84 |
| 465 | 20250327 | 114100 | 1173655350 | 21850 | 21850 | 21850 | 21800 | 236 |
| 466 | 20250327 | 114000 | 1168508200 | 21850 | 21850 | 21850 | 21850 | 49 |
| 467 | 20250327 | 113900 | 1167437550 | 21850 | 21850 | 21900 | 21850 | 67 |
| 468 | 20250327 | 113800 | 1165973350 | 21900 | 21900 | 21950 | 21850 | 730 |
| 469 | 20250327 | 113700 | 1149993450 | 21850 | 21900 | 21900 | 21850 | 64 |
| 470 | 20250327 | 113600 | 1148595000 | 21850 | 21850 | 21850 | 21850 | 62 |
| 471 | 20250327 | 113500 | 1147240300 | 21850 | 21900 | 21900 | 21850 | 94 |
| 472 | 20250327 | 113400 | 1145185200 | 21850 | 21850 | 21900 | 21850 | 437 |
| 473 | 20250327 | 113300 | 1135633650 | 21850 | 21800 | 21850 | 21750 | 1120 |
| 474 | 20250327 | 113200 | 1111247800 | 21800 | 21700 | 21800 | 21700 | 247 |
| 475 | 20250327 | 113100 | 1105868650 | 21750 | 21750 | 21750 | 21700 | 35 |
| 476 | 20250327 | 113000 | 1105107500 | 21750 | 21750 | 21750 | 21700 | 364 |
| 477 | 20250327 | 112900 | 1097206200 | 21750 | 21700 | 21750 | 21650 | 2051 |
| 478 | 20250327 | 112800 | 1052714700 | 21750 | 21700 | 21750 | 21700 | 139 |
| 479 | 20250327 | 112700 | 1049693750 | 21750 | 21700 | 21750 | 21700 | 466 |
| 480 | 20250327 | 112600 | 1039562700 | 21700 | 21750 | 21750 | 21700 | 694 |
| 481 | 20250327 | 112500 | 1024469800 | 21800 | 21750 | 21800 | 21750 | 123 |
| 482 | 20250327 | 112400 | 1021791600 | 21800 | 21850 | 21850 | 21750 | 1987 |
| 483 | 20250327 | 112300 | 978498350 | 21800 | 21850 | 21850 | 21800 | 1007 |
| 484 | 20250327 | 112200 | 956498600 | 21850 | 21900 | 21900 | 21850 | 281 |
| 485 | 20250327 | 112100 | 950357100 | 21850 | 21900 | 21900 | 21850 | 108 |
| 486 | 20250327 | 112000 | 947995100 | 21900 | 21900 | 21950 | 21850 | 197 |
| 487 | 20250327 | 111900 | 943682250 | 21900 | 21900 | 21950 | 21900 | 345 |
| 488 | 20250327 | 111800 | 936125300 | 21900 | 21900 | 21900 | 21850 | 309 |
| 489 | 20250327 | 111700 | 929360000 | 21900 | 21900 | 21950 | 21900 | 196 |
| 490 | 20250327 | 111600 | 925067300 | 21900 | 21900 | 21950 | 21900 | 201 |
| 491 | 20250327 | 111500 | 920664200 | 21950 | 21900 | 21950 | 21900 | 521 |
| 492 | 20250327 | 111400 | 909249300 | 21900 | 21900 | 21950 | 21900 | 274 |
| 493 | 20250327 | 111300 | 903247300 | 21950 | 21850 | 21950 | 21850 | 392 |
| 494 | 20250327 | 111200 | 894675600 | 21850 | 21900 | 21950 | 21850 | 770 |
| 495 | 20250327 | 111100 | 877817650 | 21950 | 21950 | 21950 | 21900 | 1371 |
| 496 | 20250327 | 111000 | 847791350 | 21900 | 21900 | 21950 | 21900 | 29 |
| 497 | 20250327 | 110900 | 847155000 | 21950 | 21950 | 21950 | 21900 | 438 |
| 498 | 20250327 | 110800 | 837541000 | 21950 | 22000 | 22000 | 21950 | 41 |
| 499 | 20250327 | 110700 | 836639250 | 22000 | 21950 | 22000 | 21950 | 79 |
| 500 | 20250327 | 110600 | 834901450 | 22000 | 22000 | 22000 | 21950 | 33 |
| 501 | 20250327 | 110500 | 834175500 | 21950 | 22000 | 22000 | 21950 | 36 |
| 502 | 20250327 | 110400 | 833385200 | 22000 | 22000 | 22000 | 21950 | 146 |
| 503 | 20250327 | 110300 | 830174200 | 21950 | 21975 | 22000 | 21950 | 466 |
| 504 | 20250327 | 110200 | 819925725 | 21975 | 22000 | 22000 | 21950 | 690 |
| 505 | 20250327 | 110100 | 804761525 | 22025 | 22000 | 22050 | 22000 | 157 |
| 506 | 20250327 | 110000 | 801305650 | 22050 | 22000 | 22100 | 22000 | 220 |
| 507 | 20250327 | 105900 | 796454400 | 22000 | 22050 | 22050 | 21950 | 176 |
| 508 | 20250327 | 105800 | 792588700 | 22050 | 22000 | 22050 | 21950 | 306 |
| 509 | 20250327 | 105700 | 785855800 | 22000 | 21950 | 22000 | 21950 | 821 |
| 510 | 20250327 | 105600 | 767833750 | 22000 | 22000 | 22000 | 21950 | 57 |
| 511 | 20250327 | 105500 | 766582150 | 22000 | 22000 | 22000 | 21950 | 196 |
| 512 | 20250327 | 105400 | 762273450 | 21950 | 21950 | 21950 | 21950 | 50 |
| 513 | 20250327 | 105300 | 761175950 | 21950 | 21950 | 22000 | 21950 | 159 |
| 514 | 20250327 | 105200 | 757684650 | 22000 | 21950 | 22000 | 21950 | 3169 |
| 515 | 20250327 | 105100 | 688123350 | 22000 | 22000 | 22000 | 21950 | 47 |
| 516 | 20250327 | 105000 | 687089400 | 22000 | 21950 | 22000 | 21950 | 4 |
| 517 | 20250327 | 104900 | 687001450 | 22000 | 22000 | 22000 | 22000 | 21 |
| 518 | 20250327 | 104800 | 686539450 | 22000 | 22000 | 22000 | 21950 | 81 |
| 519 | 20250327 | 104700 | 684757550 | 21950 | 22000 | 22000 | 21950 | 122 |
| 520 | 20250327 | 104600 | 682078300 | 22050 | 22000 | 22050 | 22000 | 133 |
| 521 | 20250327 | 104500 | 679150800 | 22100 | 22000 | 22100 | 22000 | 98 |
| 522 | 20250327 | 104400 | 676988550 | 22050 | 22050 | 22050 | 22000 | 104 |
| 523 | 20250327 | 104300 | 674699850 | 22050 | 22050 | 22050 | 22050 | 5 |
| 524 | 20250327 | 104200 | 674589600 | 22050 | 22050 | 22050 | 22050 | 24 |
| 525 | 20250327 | 104100 | 674060400 | 22050 | 22000 | 22050 | 22000 | 201 |
| 526 | 20250327 | 104000 | 669637950 | 22000 | 22000 | 22000 | 22000 | 116 |
| 527 | 20250327 | 103900 | 667085950 | 22000 | 22000 | 22000 | 22000 | 24 |
| 528 | 20250327 | 103800 | 666557950 | 22000 | 22000 | 22000 | 22000 | 136 |
| 529 | 20250327 | 103700 | 663565950 | 22000 | 22000 | 22000 | 22000 | 14 |
| 530 | 20250327 | 103600 | 663257950 | 22000 | 22000 | 22050 | 22000 | 785 |
| 531 | 20250327 | 103500 | 645986450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 532 | 20250327 | 103400 | 645986450 | 22100 | 22100 | 22100 | 22050 | 533 |
| 533 | 20250327 | 103300 | 634233050 | 22100 | 22050 | 22100 | 22050 | 260 |
| 534 | 20250327 | 103200 | 628498900 | 22100 | 22100 | 22100 | 22100 | 5 |
| 535 | 20250327 | 103100 | 628388400 | 22050 | 22050 | 22100 | 22000 | 2066 |
| 536 | 20250327 | 103000 | 582832150 | 22100 | 22150 | 22200 | 22050 | 450 |
| 537 | 20250327 | 102900 | 572883100 | 22100 | 22100 | 22200 | 22100 | 383 |
| 538 | 20250327 | 102800 | 564417800 | 22050 | 22050 | 22050 | 22050 | 2 |
| 539 | 20250327 | 102700 | 564373700 | 22100 | 22100 | 22100 | 22100 | 43 |
| 540 | 20250327 | 102600 | 563423400 | 22100 | 22100 | 22100 | 22100 | 9 |
| 541 | 20250327 | 102500 | 563224500 | 22050 | 22025 | 22075 | 22025 | 200 |
| 542 | 20250327 | 102400 | 558812275 | 22025 | 22050 | 22050 | 22000 | 74 |
| 543 | 20250327 | 102300 | 557182850 | 22050 | 22000 | 22050 | 22000 | 133 |
| 544 | 20250327 | 102200 | 554256400 | 22000 | 22050 | 22050 | 22000 | 164 |
| 545 | 20250327 | 102100 | 550640250 | 22100 | 22100 | 22100 | 22050 | 32 |
| 546 | 20250327 | 102000 | 549933300 | 22100 | 22100 | 22100 | 22100 | 1 |
| 547 | 20250327 | 101900 | 549911200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 548 | 20250327 | 101800 | 549911200 | 22100 | 22100 | 22100 | 22050 | 37 |
| 549 | 20250327 | 101700 | 549094100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 550 | 20250327 | 101600 | 549094100 | 22100 | 22050 | 22100 | 22050 | 104 |
| 551 | 20250327 | 101500 | 546797950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 552 | 20250327 | 101400 | 546797950 | 22050 | 22050 | 22100 | 22000 | 237 |
| 553 | 20250327 | 101300 | 541571850 | 22100 | 22100 | 22100 | 22100 | 5 |
| 554 | 20250327 | 101200 | 541461350 | 22100 | 22050 | 22100 | 22000 | 533 |
| 555 | 20250327 | 101100 | 529720350 | 22050 | 22000 | 22050 | 21950 | 386 |
| 556 | 20250327 | 101000 | 521227000 | 21950 | 22000 | 22000 | 21950 | 36 |
| 557 | 20250327 | 100900 | 520435650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 558 | 20250327 | 100800 | 520413650 | 22000 | 21950 | 22000 | 21950 | 194 |
| 559 | 20250327 | 100700 | 516153300 | 21950 | 22000 | 22000 | 21950 | 13 |
| 560 | 20250327 | 100600 | 515867800 | 22000 | 22000 | 22000 | 21950 | 4 |
| 561 | 20250327 | 100500 | 515779850 | 21950 | 22000 | 22050 | 21950 | 397 |
| 562 | 20250327 | 100400 | 507057550 | 22050 | 22000 | 22050 | 22000 | 56 |
| 563 | 20250327 | 100300 | 505825400 | 22000 | 22000 | 22000 | 22000 | 100 |
| 564 | 20250327 | 100200 | 503625400 | 22050 | 22050 | 22050 | 22050 | 23 |
| 565 | 20250327 | 100100 | 503118250 | 22050 | 22000 | 22050 | 22000 | 24 |
| 566 | 20250327 | 100000 | 502589750 | 22000 | 22000 | 22000 | 22000 | 714 |
| 567 | 20250327 | 095900 | 486881750 | 22050 | 22050 | 22100 | 22050 | 458 |
| 568 | 20250327 | 095800 | 476781650 | 22050 | 22100 | 22100 | 22050 | 30 |
| 569 | 20250327 | 095700 | 476118850 | 22100 | 22100 | 22100 | 22100 | 3 |
| 570 | 20250327 | 095600 | 476052550 | 22100 | 22100 | 22100 | 22100 | 27 |
| 571 | 20250327 | 095500 | 475455850 | 22100 | 22150 | 22200 | 22100 | 1139 |
| 572 | 20250327 | 095400 | 450248950 | 22150 | 22150 | 22150 | 22150 | 6 |
| 573 | 20250327 | 095300 | 450116050 | 22200 | 22200 | 22200 | 22200 | 28 |
| 574 | 20250327 | 095200 | 449494450 | 22200 | 22250 | 22250 | 22150 | 573 |
| 575 | 20250327 | 095100 | 436801350 | 22250 | 22200 | 22250 | 22200 | 153 |
| 576 | 20250327 | 095000 | 433404600 | 22300 | 22250 | 22300 | 22250 | 34 |
| 577 | 20250327 | 094900 | 432647950 | 22200 | 22200 | 22200 | 22150 | 164 |
| 578 | 20250327 | 094800 | 429014650 | 22150 | 22200 | 22200 | 22150 | 49 |
| 579 | 20250327 | 094700 | 427928750 | 22300 | 22300 | 22300 | 22200 | 363 |
| 580 | 20250327 | 094600 | 419853100 | 22350 | 22250 | 22350 | 22250 | 172 |
| 581 | 20250327 | 094500 | 416026000 | 22350 | 22300 | 22350 | 22300 | 440 |
| 582 | 20250327 | 094400 | 406212350 | 22250 | 22250 | 22350 | 22250 | 197 |
| 583 | 20250327 | 094300 | 401815300 | 22250 | 22350 | 22350 | 22250 | 182 |
| 584 | 20250327 | 094200 | 397756450 | 22350 | 22200 | 22350 | 22200 | 1043 |
| 585 | 20250327 | 094100 | 374550900 | 22200 | 22200 | 22200 | 22150 | 117 |
| 586 | 20250327 | 094000 | 371953600 | 22150 | 22200 | 22200 | 22150 | 20 |
| 587 | 20250327 | 093900 | 371510500 | 22200 | 22200 | 22200 | 22200 | 1185 |
| 588 | 20250327 | 093800 | 345203500 | 22200 | 22100 | 22200 | 22050 | 328 |
| 589 | 20250327 | 093700 | 337953300 | 22100 | 22100 | 22100 | 22100 | 22 |
| 590 | 20250327 | 093600 | 337467100 | 22100 | 22100 | 22100 | 22050 | 24 |
| 591 | 20250327 | 093500 | 336937650 | 22100 | 22100 | 22100 | 22100 | 6 |
| 592 | 20250327 | 093400 | 336805050 | 22100 | 22050 | 22100 | 22050 | 38 |
| 593 | 20250327 | 093300 | 335965350 | 22100 | 22050 | 22100 | 22050 | 80 |
| 594 | 20250327 | 093200 | 334200400 | 22100 | 22100 | 22100 | 22050 | 21 |
| 595 | 20250327 | 093100 | 333736650 | 22100 | 22050 | 22100 | 22050 | 256 |
| 596 | 20250327 | 093000 | 328085450 | 22050 | 22050 | 22050 | 22050 | 4 |
| 597 | 20250327 | 092900 | 327997250 | 22200 | 22150 | 22200 | 22150 | 159 |
| 598 | 20250327 | 092800 | 324474900 | 22150 | 22150 | 22150 | 22100 | 50 |
| 599 | 20250327 | 092700 | 323367500 | 22150 | 22100 | 22150 | 22100 | 7 |
| 600 | 20250327 | 092600 | 323212550 | 22050 | 22050 | 22050 | 22050 | 73 |
| 601 | 20250327 | 092500 | 321602900 | 22100 | 22000 | 22100 | 22000 | 51 |
| 602 | 20250327 | 092400 | 320478300 | 22000 | 22000 | 22050 | 21950 | 275 |
| 603 | 20250327 | 092300 | 314438750 | 22000 | 22150 | 22150 | 22000 | 331 |
| 604 | 20250327 | 092200 | 307151800 | 22150 | 22100 | 22150 | 22100 | 40 |
| 605 | 20250327 | 092100 | 306266300 | 22150 | 22050 | 22200 | 22050 | 151 |
| 606 | 20250327 | 092000 | 302928650 | 22100 | 22050 | 22150 | 22000 | 474 |
| 607 | 20250327 | 091900 | 292496150 | 22050 | 22125 | 22125 | 22025 | 1329 |
| 608 | 20250327 | 091800 | 263171775 | 22125 | 22250 | 22250 | 22125 | 180 |
| 609 | 20250327 | 091700 | 259180650 | 22250 | 22150 | 22300 | 22150 | 611 |
| 610 | 20250327 | 091600 | 245580150 | 22150 | 22150 | 22150 | 22150 | 242 |
| 611 | 20250327 | 091500 | 240219850 | 22250 | 22200 | 22250 | 22150 | 530 |
| 612 | 20250327 | 091400 | 228450250 | 22100 | 22200 | 22200 | 22100 | 14 |
| 613 | 20250327 | 091300 | 228139550 | 22200 | 22150 | 22200 | 22100 | 223 |
| 614 | 20250327 | 091200 | 223200100 | 22000 | 22150 | 22250 | 21950 | 1474 |
| 615 | 20250327 | 091100 | 190639050 | 22150 | 21900 | 22150 | 21900 | 368 |
| 616 | 20250327 | 091000 | 182499750 | 21900 | 22050 | 22050 | 21900 | 165 |
| 617 | 20250327 | 090900 | 178876900 | 22050 | 22000 | 22100 | 22000 | 1143 |
| 618 | 20250327 | 090800 | 153691100 | 21900 | 21900 | 21900 | 21900 | 205 |
| 619 | 20250327 | 090700 | 149201600 | 21900 | 21850 | 21900 | 21850 | 375 |
| 620 | 20250327 | 090600 | 140991700 | 21850 | 21850 | 21850 | 21850 | 67 |
| 621 | 20250327 | 090500 | 139527750 | 21850 | 21900 | 21900 | 21850 | 976 |
| 622 | 20250327 | 090400 | 118194250 | 21950 | 21950 | 22000 | 21950 | 688 |
| 623 | 20250327 | 090300 | 103092150 | 21950 | 21850 | 21950 | 21850 | 50 |
| 624 | 20250327 | 090200 | 101995650 | 21900 | 21800 | 22000 | 21800 | 1217 |
| 625 | 20250327 | 090100 | 75335500 | 21800 | 21900 | 22000 | 21800 | 259 |
| 626 | 20250327 | 090000 | 69670300 | 21900 | 22000 | 22050 | 21650 | 3187 |