33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 3 | 20250327 | 191500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250327 | 191400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250327 | 191300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250327 | 191200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250327 | 191100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250327 | 191000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250327 | 190900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250327 | 190800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250327 | 190700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250327 | 190600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250327 | 190500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250327 | 190400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250327 | 190300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250327 | 190200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250327 | 190100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250327 | 190000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250327 | 185900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250327 | 185800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250327 | 185700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250327 | 185600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250327 | 185500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250327 | 185400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250327 | 185300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250327 | 185200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250327 | 185100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250327 | 185000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250327 | 184900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250327 | 184800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250327 | 184700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250327 | 184600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 33 | 20250327 | 184500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250327 | 184400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250327 | 184300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250327 | 184200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250327 | 184100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250327 | 184000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250327 | 183900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250327 | 183800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250327 | 183700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250327 | 183600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250327 | 183500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250327 | 183400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250327 | 183300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250327 | 183200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250327 | 183100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250327 | 183000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250327 | 182900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250327 | 182800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250327 | 182700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250327 | 182600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250327 | 182500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250327 | 182400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250327 | 182300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250327 | 182200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250327 | 182100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250327 | 182000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250327 | 181900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250327 | 181800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250327 | 181700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250327 | 181600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 63 | 20250327 | 181500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250327 | 181400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250327 | 181300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250327 | 181200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250327 | 181100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250327 | 181000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250327 | 180900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250327 | 180800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250327 | 180700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250327 | 180600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250327 | 180500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250327 | 180400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250327 | 180300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250327 | 180200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250327 | 180100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250327 | 180000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250327 | 175900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250327 | 175800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250327 | 175700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250327 | 175600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250327 | 175500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250327 | 175400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250327 | 175300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250327 | 175200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250327 | 175100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250327 | 175000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250327 | 174900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250327 | 174800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250327 | 174700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250327 | 174600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 93 | 20250327 | 174500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250327 | 174400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250327 | 174300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250327 | 174200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250327 | 174100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250327 | 174000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250327 | 173900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250327 | 173800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250327 | 173700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250327 | 173600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250327 | 173500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250327 | 173400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250327 | 173300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250327 | 173200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250327 | 173100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250327 | 173000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250327 | 172900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250327 | 172800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250327 | 172700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250327 | 172600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250327 | 172500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250327 | 172400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250327 | 172300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250327 | 172200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250327 | 172100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250327 | 172000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250327 | 171900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250327 | 171800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250327 | 171700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250327 | 171600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 123 | 20250327 | 171500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250327 | 171400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250327 | 171300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250327 | 171200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250327 | 171100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250327 | 171000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250327 | 170900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250327 | 170800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250327 | 170700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250327 | 170600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250327 | 170500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250327 | 170400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250327 | 170300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250327 | 170200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250327 | 170100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250327 | 170000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250327 | 165900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250327 | 165800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250327 | 165700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250327 | 165600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250327 | 165500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250327 | 165400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250327 | 165300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250327 | 165200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250327 | 165100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250327 | 165000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250327 | 164900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250327 | 164800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250327 | 164700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250327 | 164600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 153 | 20250327 | 164500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250327 | 164400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250327 | 164300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250327 | 164200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250327 | 164100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250327 | 164000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250327 | 163900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250327 | 163800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250327 | 163700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250327 | 163600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250327 | 163500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250327 | 163400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250327 | 163300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250327 | 163200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250327 | 163100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250327 | 163000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250327 | 162900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250327 | 162800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250327 | 162700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250327 | 162600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250327 | 162500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250327 | 162400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250327 | 162300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250327 | 162200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250327 | 162100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250327 | 162000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250327 | 161900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250327 | 161800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250327 | 161700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250327 | 161600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 183 | 20250327 | 161500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250327 | 161400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250327 | 161300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250327 | 161200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250327 | 161100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250327 | 161000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250327 | 160900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250327 | 160800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250327 | 160700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250327 | 160600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250327 | 160500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250327 | 160400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250327 | 160300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250327 | 160200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250327 | 160100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250327 | 160000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250327 | 155900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250327 | 155800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250327 | 155700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250327 | 155600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250327 | 155500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250327 | 155400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250327 | 155300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250327 | 155200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250327 | 155100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250327 | 155000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250327 | 154900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250327 | 154800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250327 | 154700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250327 | 154600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 213 | 20250327 | 154500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250327 | 154400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250327 | 154300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250327 | 154200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250327 | 154100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250327 | 154000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250327 | 153900 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250327 | 153800 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250327 | 153700 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250327 | 153600 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250327 | 153500 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250327 | 153400 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250327 | 153300 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20250327 | 153200 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20250327 | 153100 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250327 | 153000 | 10422302700 | 21700 | 21700 | 21700 | 21700 | 6106 |
| 229 | 20250327 | 152900 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250327 | 152800 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250327 | 152700 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250327 | 152600 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250327 | 152500 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250327 | 152400 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250327 | 152300 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20250327 | 152200 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20250327 | 152100 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20250327 | 152000 | 10289802500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20250327 | 151900 | 10289802500 | 21700 | 21750 | 21750 | 21700 | 1369 |
| 240 | 20250327 | 151800 | 10260077150 | 21725 | 21750 | 21750 | 21700 | 506 |
| 241 | 20250327 | 151700 | 10249079400 | 21700 | 21800 | 21800 | 21700 | 4444 |
| 242 | 20250327 | 151600 | 10152398850 | 21750 | 21800 | 21800 | 21750 | 494 |
| 243 | 20250327 | 151500 | 10141638650 | 21800 | 21800 | 21800 | 21750 | 593 |
| 244 | 20250327 | 151400 | 10128717850 | 21800 | 21800 | 21800 | 21750 | 402 |
| 245 | 20250327 | 151300 | 10119961150 | 21750 | 21750 | 21800 | 21750 | 2619 |
| 246 | 20250327 | 151200 | 10062995500 | 21750 | 21800 | 21800 | 21700 | 1672 |
| 247 | 20250327 | 151100 | 10026626500 | 21800 | 21800 | 21800 | 21750 | 608 |
| 248 | 20250327 | 151000 | 10013375400 | 21750 | 21800 | 21800 | 21750 | 761 |
| 249 | 20250327 | 150900 | 9996788000 | 21800 | 21800 | 21800 | 21750 | 400 |
| 250 | 20250327 | 150800 | 9988072700 | 21800 | 21800 | 21800 | 21750 | 594 |
| 251 | 20250327 | 150700 | 9975125250 | 21750 | 21800 | 21800 | 21750 | 714 |
| 252 | 20250327 | 150600 | 9959561250 | 21750 | 21800 | 21850 | 21750 | 508 |
| 253 | 20250327 | 150500 | 9948500100 | 21800 | 21750 | 21800 | 21700 | 5544 |
| 254 | 20250327 | 150400 | 9828043050 | 21750 | 21750 | 21750 | 21700 | 5860 |
| 255 | 20250327 | 150300 | 9700859250 | 21750 | 21800 | 21800 | 21700 | 1673 |
| 256 | 20250327 | 150200 | 9664452200 | 21800 | 21800 | 21800 | 21750 | 2465 |
| 257 | 20250327 | 150100 | 9610824100 | 21800 | 21800 | 21800 | 21750 | 387 |
| 258 | 20250327 | 150000 | 9602389250 | 21750 | 21750 | 21800 | 21700 | 801 |
| 259 | 20250327 | 145900 | 9584966900 | 21750 | 21750 | 21750 | 21700 | 1064 |
| 260 | 20250327 | 145800 | 9561847400 | 21700 | 21750 | 21750 | 21700 | 788 |
| 261 | 20250327 | 145700 | 9544722050 | 21725 | 21750 | 21750 | 21700 | 580 |
| 262 | 20250327 | 145600 | 9532109225 | 21700 | 21750 | 21750 | 21700 | 505 |
| 263 | 20250327 | 145500 | 9521133725 | 21750 | 21750 | 21750 | 21700 | 311 |
| 264 | 20250327 | 145400 | 9514376075 | 21750 | 21750 | 21750 | 21700 | 1624 |
| 265 | 20250327 | 145300 | 9479105575 | 21750 | 21750 | 21750 | 21700 | 516 |
| 266 | 20250327 | 145200 | 9467898925 | 21750 | 21800 | 21800 | 21700 | 363 |
| 267 | 20250327 | 145100 | 9460002775 | 21750 | 21750 | 21750 | 21700 | 1196 |
| 268 | 20250327 | 145000 | 9434004075 | 21750 | 21800 | 21800 | 21750 | 555 |
| 269 | 20250327 | 144900 | 9421925375 | 21800 | 21750 | 21800 | 21750 | 164 |
| 270 | 20250327 | 144800 | 9418352775 | 21800 | 21750 | 21800 | 21750 | 1295 |
| 271 | 20250327 | 144700 | 9390180125 | 21800 | 21750 | 21800 | 21750 | 56 |
| 272 | 20250327 | 144600 | 9388960475 | 21750 | 21750 | 21800 | 21700 | 1491 |
| 273 | 20250327 | 144500 | 9356540575 | 21750 | 21800 | 21800 | 21750 | 634 |
| 274 | 20250327 | 144400 | 9342746425 | 21800 | 21750 | 21800 | 21700 | 145 |
| 275 | 20250327 | 144300 | 9339592525 | 21750 | 21800 | 21800 | 21750 | 2304 |
| 276 | 20250327 | 144200 | 9289463575 | 21800 | 21750 | 21800 | 21700 | 1068 |
| 277 | 20250327 | 144100 | 9266232825 | 21750 | 21750 | 21750 | 21700 | 344 |
| 278 | 20250327 | 144000 | 9258753075 | 21750 | 21750 | 21750 | 21700 | 637 |
| 279 | 20250327 | 143900 | 9244900575 | 21750 | 21650 | 21750 | 21650 | 2163 |
| 280 | 20250327 | 143800 | 9197967925 | 21650 | 21700 | 21750 | 21650 | 1034 |
| 281 | 20250327 | 143700 | 9175523175 | 21700 | 21650 | 21750 | 21650 | 3089 |
| 282 | 20250327 | 143600 | 9108593875 | 21650 | 21650 | 21700 | 21650 | 2355 |
| 283 | 20250327 | 143500 | 9057600175 | 21650 | 21700 | 21700 | 21600 | 9951 |
| 284 | 20250327 | 143400 | 8842147025 | 21700 | 21700 | 21700 | 21650 | 647 |
| 285 | 20250327 | 143300 | 8828129925 | 21700 | 21700 | 21750 | 21650 | 2304 |
| 286 | 20250327 | 143200 | 8778134425 | 21750 | 21700 | 21750 | 21650 | 1365 |
| 287 | 20250327 | 143100 | 8748509175 | 21700 | 21700 | 21700 | 21650 | 331 |
| 288 | 20250327 | 143000 | 8741329625 | 21700 | 21650 | 21700 | 21650 | 206 |
| 289 | 20250327 | 142900 | 8736863375 | 21650 | 21650 | 21700 | 21650 | 518 |
| 290 | 20250327 | 142800 | 8725643225 | 21650 | 21700 | 21700 | 21650 | 355 |
| 291 | 20250327 | 142700 | 8717945325 | 21700 | 21700 | 21750 | 21650 | 3003 |
| 292 | 20250327 | 142600 | 8652780175 | 21700 | 21700 | 21750 | 21650 | 3384 |
| 293 | 20250327 | 142500 | 8579345475 | 21650 | 21700 | 21700 | 21650 | 2432 |
| 294 | 20250327 | 142400 | 8526578975 | 21700 | 21750 | 21750 | 21700 | 906 |
| 295 | 20250327 | 142300 | 8506888575 | 21700 | 21700 | 21750 | 21650 | 3180 |
| 296 | 20250327 | 142200 | 8437882950 | 21700 | 21650 | 21750 | 21650 | 1133 |
| 297 | 20250327 | 142100 | 8413286950 | 21700 | 21650 | 21700 | 21600 | 8216 |
| 298 | 20250327 | 142000 | 8235317850 | 21700 | 21700 | 21700 | 21600 | 13310 |
| 299 | 20250327 | 141900 | 7947451300 | 21700 | 21700 | 21750 | 21700 | 1658 |
| 300 | 20250327 | 141800 | 7911465950 | 21700 | 21700 | 21750 | 21700 | 893 |
| 301 | 20250327 | 141700 | 7892087700 | 21700 | 21750 | 21800 | 21700 | 2484 |
| 302 | 20250327 | 141600 | 7838125150 | 21750 | 21750 | 21800 | 21750 | 104 |
| 303 | 20250327 | 141500 | 7835861700 | 21750 | 21800 | 21800 | 21750 | 299 |
| 304 | 20250327 | 141400 | 7829353300 | 21800 | 21750 | 21800 | 21750 | 989 |
| 305 | 20250327 | 141300 | 7807798450 | 21800 | 21750 | 21800 | 21700 | 2425 |
| 306 | 20250327 | 141200 | 7755056200 | 21750 | 21750 | 21800 | 21700 | 1509 |
| 307 | 20250327 | 141100 | 7722242850 | 21750 | 21750 | 21800 | 21700 | 6263 |
| 308 | 20250327 | 141000 | 7586198150 | 21750 | 21800 | 21850 | 21750 | 2368 |
| 309 | 20250327 | 140900 | 7534585700 | 21750 | 21750 | 21800 | 21750 | 338 |
| 310 | 20250327 | 140800 | 7527228000 | 21750 | 21800 | 21800 | 21750 | 140 |
| 311 | 20250327 | 140700 | 7524182750 | 21750 | 21750 | 21800 | 21750 | 330 |
| 312 | 20250327 | 140600 | 7517001975 | 21750 | 21750 | 21800 | 21700 | 1409 |
| 313 | 20250327 | 140500 | 7486350375 | 21750 | 21750 | 21800 | 21700 | 6072 |
| 314 | 20250327 | 140400 | 7354290400 | 21750 | 21750 | 21800 | 21750 | 539 |
| 315 | 20250327 | 140300 | 7342560850 | 21750 | 21750 | 21775 | 21750 | 586 |
| 316 | 20250327 | 140200 | 7329814825 | 21750 | 21750 | 21775 | 21750 | 607 |
| 317 | 20250327 | 140100 | 7316612475 | 21750 | 21800 | 21800 | 21750 | 5725 |
| 318 | 20250327 | 140000 | 7192083150 | 21750 | 21800 | 21850 | 21750 | 1163 |
| 319 | 20250327 | 135900 | 7166747100 | 21800 | 21800 | 21850 | 21800 | 1258 |
| 320 | 20250327 | 135800 | 7139316350 | 21800 | 21850 | 21850 | 21800 | 1280 |
| 321 | 20250327 | 135700 | 7111412200 | 21800 | 21800 | 21850 | 21800 | 354 |
| 322 | 20250327 | 135600 | 7103694800 | 21850 | 21800 | 21850 | 21800 | 150 |
| 323 | 20250327 | 135500 | 7100423600 | 21850 | 21800 | 21850 | 21800 | 918 |
| 324 | 20250327 | 135400 | 7080405000 | 21800 | 21800 | 21850 | 21800 | 288 |
| 325 | 20250327 | 135300 | 7074126050 | 21850 | 21800 | 21900 | 21800 | 2283 |
| 326 | 20250327 | 135200 | 7024249550 | 21850 | 21800 | 21850 | 21800 | 449 |
| 327 | 20250327 | 135100 | 7014461000 | 21800 | 21800 | 21850 | 21800 | 823 |
| 328 | 20250327 | 135000 | 6996513350 | 21800 | 21800 | 21850 | 21800 | 283 |
| 329 | 20250327 | 134900 | 6990343800 | 21850 | 21850 | 21850 | 21800 | 128 |
| 330 | 20250327 | 134800 | 6987552050 | 21800 | 21850 | 21850 | 21800 | 312 |
| 331 | 20250327 | 134700 | 6980744150 | 21850 | 21800 | 21850 | 21750 | 224 |
| 332 | 20250327 | 134600 | 6975863700 | 21850 | 21800 | 21850 | 21750 | 1043 |
| 333 | 20250327 | 134500 | 6953123000 | 21800 | 21800 | 21850 | 21800 | 430 |
| 334 | 20250327 | 134400 | 6943740300 | 21800 | 21850 | 21850 | 21800 | 208 |
| 335 | 20250327 | 134300 | 6939205250 | 21800 | 21800 | 21850 | 21800 | 709 |
| 336 | 20250327 | 134200 | 6923744850 | 21800 | 21800 | 21825 | 21800 | 199 |
| 337 | 20250327 | 134100 | 6919406200 | 21825 | 21800 | 21850 | 21750 | 2653 |
| 338 | 20250327 | 134000 | 6861572150 | 21800 | 21850 | 21850 | 21800 | 2427 |
| 339 | 20250327 | 133900 | 6808632700 | 21850 | 21800 | 21850 | 21750 | 3432 |
| 340 | 20250327 | 133800 | 6733817150 | 21800 | 21850 | 21850 | 21800 | 233 |
| 341 | 20250327 | 133700 | 6728734700 | 21850 | 21750 | 21850 | 21750 | 1806 |
| 342 | 20250327 | 133600 | 6689361300 | 21750 | 21750 | 21800 | 21750 | 604 |
| 343 | 20250327 | 133500 | 6676219550 | 21800 | 21800 | 21800 | 21750 | 1558 |
| 344 | 20250327 | 133400 | 6642326150 | 21750 | 21750 | 21800 | 21750 | 1774 |
| 345 | 20250327 | 133300 | 6603741400 | 21750 | 21750 | 21750 | 21750 | 792 |
| 346 | 20250327 | 133200 | 6586515400 | 21750 | 21800 | 21800 | 21750 | 4917 |
| 347 | 20250327 | 133100 | 6479355350 | 21800 | 21800 | 21850 | 21800 | 515 |
| 348 | 20250327 | 133000 | 6468118050 | 21800 | 21800 | 21800 | 21800 | 618 |
| 349 | 20250327 | 132900 | 6454645650 | 21800 | 21800 | 21850 | 21800 | 531 |
| 350 | 20250327 | 132800 | 6443063700 | 21800 | 21800 | 21900 | 21800 | 211 |
| 351 | 20250327 | 132700 | 6438456650 | 21850 | 21900 | 21900 | 21800 | 2825 |
| 352 | 20250327 | 132600 | 6376730600 | 21900 | 21850 | 21900 | 21850 | 1410 |
| 353 | 20250327 | 132500 | 6345863600 | 21850 | 21850 | 21900 | 21850 | 211 |
| 354 | 20250327 | 132400 | 6341252400 | 21850 | 21850 | 21900 | 21850 | 306 |
| 355 | 20250327 | 132300 | 6334560250 | 21850 | 21850 | 21900 | 21850 | 293 |
| 356 | 20250327 | 132200 | 6328158150 | 21900 | 21900 | 21900 | 21850 | 292 |
| 357 | 20250327 | 132100 | 6321766150 | 21900 | 21850 | 21900 | 21800 | 852 |
| 358 | 20250327 | 132000 | 6303136350 | 21900 | 21850 | 21900 | 21850 | 1477 |
| 359 | 20250327 | 131900 | 6270802150 | 21850 | 21900 | 21900 | 21850 | 176 |
| 360 | 20250327 | 131800 | 6266956300 | 21850 | 21850 | 21900 | 21850 | 1080 |
| 361 | 20250327 | 131700 | 6243357600 | 21850 | 21850 | 21900 | 21850 | 243 |
| 362 | 20250327 | 131600 | 6238047850 | 21850 | 21875 | 21900 | 21850 | 434 |
| 363 | 20250327 | 131500 | 6228559675 | 21850 | 21875 | 21875 | 21850 | 157 |
| 364 | 20250327 | 131400 | 6225129050 | 21900 | 21850 | 21900 | 21850 | 666 |
| 365 | 20250327 | 131300 | 6210553000 | 21850 | 21850 | 21875 | 21850 | 452 |
| 366 | 20250327 | 131200 | 6200676725 | 21850 | 21850 | 21850 | 21850 | 180 |
| 367 | 20250327 | 131100 | 6196743725 | 21850 | 21900 | 21900 | 21800 | 549 |
| 368 | 20250327 | 131000 | 6184740375 | 21850 | 21900 | 21900 | 21850 | 239 |
| 369 | 20250327 | 130900 | 6179517875 | 21850 | 21900 | 21900 | 21850 | 286 |
| 370 | 20250327 | 130800 | 6173268675 | 21850 | 21850 | 21900 | 21850 | 409 |
| 371 | 20250327 | 130700 | 6164326025 | 21850 | 21850 | 21900 | 21800 | 185 |
| 372 | 20250327 | 130600 | 6160284375 | 21850 | 21850 | 21850 | 21800 | 1618 |
| 373 | 20250327 | 130500 | 6124943200 | 21800 | 21800 | 21800 | 21750 | 411 |
| 374 | 20250327 | 130400 | 6115983500 | 21800 | 21850 | 21850 | 21800 | 1093 |
| 375 | 20250327 | 130300 | 6092154200 | 21800 | 21800 | 21850 | 21800 | 398 |
| 376 | 20250327 | 130200 | 6083471700 | 21800 | 21800 | 21850 | 21800 | 1568 |
| 377 | 20250327 | 130100 | 6049289250 | 21800 | 21850 | 21850 | 21800 | 228 |
| 378 | 20250327 | 130000 | 6044318750 | 21800 | 21800 | 21850 | 21800 | 580 |
| 379 | 20250327 | 125900 | 6031668125 | 21800 | 21800 | 21850 | 21800 | 463 |
| 380 | 20250327 | 125800 | 6021572875 | 21800 | 21850 | 21850 | 21800 | 505 |
| 381 | 20250327 | 125700 | 6010562225 | 21800 | 21800 | 21850 | 21750 | 1681 |
| 382 | 20250327 | 125600 | 5973977575 | 21800 | 21800 | 21850 | 21800 | 385 |
| 383 | 20250327 | 125500 | 5965584325 | 21800 | 21850 | 21850 | 21800 | 1165 |
| 384 | 20250327 | 125400 | 5940179475 | 21850 | 21800 | 21850 | 21800 | 480 |
| 385 | 20250327 | 125300 | 5929715375 | 21850 | 21800 | 21850 | 21800 | 153 |
| 386 | 20250327 | 125200 | 5926378175 | 21800 | 21750 | 21800 | 21750 | 1951 |
| 387 | 20250327 | 125100 | 5883875075 | 21800 | 21750 | 21800 | 21750 | 455 |
| 388 | 20250327 | 125000 | 5873978425 | 21750 | 21800 | 21800 | 21750 | 694 |
| 389 | 20250327 | 124900 | 5858877075 | 21750 | 21800 | 21800 | 21750 | 475 |
| 390 | 20250327 | 124800 | 5848545675 | 21800 | 21750 | 21800 | 21750 | 449 |
| 391 | 20250327 | 124700 | 5838779875 | 21800 | 21750 | 21800 | 21750 | 297 |
| 392 | 20250327 | 124600 | 5832313575 | 21750 | 21800 | 21800 | 21750 | 1118 |
| 393 | 20250327 | 124500 | 5807953475 | 21850 | 21825 | 21850 | 21800 | 192 |
| 394 | 20250327 | 124400 | 5803765300 | 21800 | 21800 | 21850 | 21800 | 436 |
| 395 | 20250327 | 124300 | 5794254100 | 21750 | 21800 | 21800 | 21750 | 2177 |
| 396 | 20250327 | 124200 | 5746834450 | 21800 | 21750 | 21800 | 21750 | 356 |
| 397 | 20250327 | 124100 | 5739085800 | 21750 | 21750 | 21800 | 21750 | 1381 |
| 398 | 20250327 | 124000 | 5708998250 | 21750 | 21750 | 21800 | 21750 | 995 |
| 399 | 20250327 | 123900 | 5687356850 | 21800 | 21750 | 21800 | 21750 | 725 |
| 400 | 20250327 | 123800 | 5671581250 | 21750 | 21800 | 21800 | 21750 | 1783 |
| 401 | 20250327 | 123700 | 5632800800 | 21750 | 21750 | 21800 | 21750 | 982 |
| 402 | 20250327 | 123600 | 5611433500 | 21750 | 21800 | 21800 | 21750 | 1058 |
| 403 | 20250327 | 123500 | 5588421100 | 21750 | 21800 | 21800 | 21750 | 713 |
| 404 | 20250327 | 123400 | 5572911150 | 21750 | 21750 | 21800 | 21750 | 1739 |
| 405 | 20250327 | 123300 | 5535031250 | 21800 | 21750 | 21800 | 21750 | 440 |
| 406 | 20250327 | 123200 | 5525455100 | 21750 | 21750 | 21800 | 21750 | 536 |
| 407 | 20250327 | 123100 | 5513794300 | 21800 | 21750 | 21800 | 21750 | 2765 |
| 408 | 20250327 | 123000 | 5453649000 | 21800 | 21750 | 21800 | 21750 | 2858 |
| 409 | 20250327 | 122900 | 5391435500 | 21800 | 21750 | 21800 | 21750 | 520 |
| 410 | 20250327 | 122800 | 5380115000 | 21750 | 21800 | 21800 | 21750 | 205 |
| 411 | 20250327 | 122700 | 5375656150 | 21800 | 21800 | 21800 | 21750 | 2010 |
| 412 | 20250327 | 122600 | 5331881600 | 21800 | 21800 | 21800 | 21750 | 1006 |
| 413 | 20250327 | 122500 | 5309953550 | 21800 | 21750 | 21800 | 21750 | 2506 |
| 414 | 20250327 | 122400 | 5255377450 | 21750 | 21800 | 21800 | 21750 | 702 |
| 415 | 20250327 | 122300 | 5240108600 | 21800 | 21800 | 21800 | 21750 | 839 |
| 416 | 20250327 | 122200 | 5221840750 | 21800 | 21750 | 21850 | 21750 | 191 |
| 417 | 20250327 | 122100 | 5217676350 | 21800 | 21800 | 21850 | 21800 | 556 |
| 418 | 20250327 | 122000 | 5205555500 | 21900 | 21800 | 21900 | 21800 | 1882 |
| 419 | 20250327 | 121900 | 5164480400 | 21800 | 21850 | 21850 | 21800 | 343 |
| 420 | 20250327 | 121800 | 5157001550 | 21850 | 21800 | 21850 | 21800 | 668 |
| 421 | 20250327 | 121700 | 5142431950 | 21800 | 21800 | 21825 | 21800 | 606 |
| 422 | 20250327 | 121600 | 5129221075 | 21800 | 21800 | 21825 | 21800 | 791 |
| 423 | 20250327 | 121500 | 5111977250 | 21800 | 21850 | 21900 | 21800 | 580 |
| 424 | 20250327 | 121400 | 5099324050 | 21850 | 21850 | 21850 | 21800 | 314 |
| 425 | 20250327 | 121300 | 5092472950 | 21900 | 21900 | 21900 | 21850 | 357 |
| 426 | 20250327 | 121200 | 5084672250 | 21850 | 21800 | 21850 | 21800 | 1610 |
| 427 | 20250327 | 121100 | 5049508250 | 21800 | 21800 | 21850 | 21800 | 745 |
| 428 | 20250327 | 121000 | 5033266375 | 21800 | 21800 | 21850 | 21800 | 1205 |
| 429 | 20250327 | 120900 | 5006985175 | 21800 | 21850 | 21850 | 21800 | 546 |
| 430 | 20250327 | 120800 | 4995078275 | 21800 | 21800 | 21900 | 21800 | 256 |
| 431 | 20250327 | 120700 | 4989494425 | 21800 | 21850 | 21900 | 21800 | 480 |
| 432 | 20250327 | 120600 | 4979019725 | 21850 | 21800 | 21900 | 21800 | 450 |
| 433 | 20250327 | 120500 | 4969198725 | 21800 | 21850 | 21900 | 21800 | 603 |
| 434 | 20250327 | 120400 | 4956020475 | 21850 | 21850 | 21900 | 21850 | 456 |
| 435 | 20250327 | 120300 | 4946054625 | 21850 | 21900 | 21900 | 21850 | 402 |
| 436 | 20250327 | 120200 | 4937269775 | 21900 | 21850 | 21900 | 21800 | 1120 |
| 437 | 20250327 | 120100 | 4912795875 | 21850 | 21850 | 21900 | 21850 | 422 |
| 438 | 20250327 | 120000 | 4903574375 | 21900 | 21850 | 21900 | 21850 | 565 |
| 439 | 20250327 | 115900 | 4891223075 | 21850 | 21875 | 21900 | 21850 | 290 |
| 440 | 20250327 | 115800 | 4884881700 | 21850 | 21850 | 21850 | 21850 | 276 |
| 441 | 20250327 | 115700 | 4878851100 | 21850 | 21850 | 21900 | 21800 | 626 |
| 442 | 20250327 | 115600 | 4865186550 | 21850 | 21850 | 21850 | 21800 | 852 |
| 443 | 20250327 | 115500 | 4846599100 | 21825 | 21850 | 21850 | 21800 | 380 |
| 444 | 20250327 | 115400 | 4838313450 | 21800 | 21850 | 21850 | 21800 | 683 |
| 445 | 20250327 | 115300 | 4823395250 | 21850 | 21800 | 21850 | 21800 | 366 |
| 446 | 20250327 | 115200 | 4815412250 | 21900 | 21850 | 21900 | 21850 | 1072 |
| 447 | 20250327 | 115100 | 4791981850 | 21850 | 21850 | 21900 | 21850 | 204 |
| 448 | 20250327 | 115000 | 4787518400 | 21850 | 21900 | 21900 | 21850 | 487 |
| 449 | 20250327 | 114900 | 4776875500 | 21900 | 21850 | 21900 | 21850 | 382 |
| 450 | 20250327 | 114800 | 4768519700 | 21850 | 21900 | 21900 | 21850 | 377 |
| 451 | 20250327 | 114700 | 4760281300 | 21900 | 21900 | 21950 | 21850 | 234 |
| 452 | 20250327 | 114600 | 4755157100 | 21850 | 21850 | 21900 | 21850 | 1489 |
| 453 | 20250327 | 114500 | 4722563900 | 21850 | 21850 | 21900 | 21850 | 741 |
| 454 | 20250327 | 114400 | 4706367900 | 21850 | 21900 | 21900 | 21850 | 526 |
| 455 | 20250327 | 114300 | 4694873950 | 21900 | 21850 | 21900 | 21850 | 353 |
| 456 | 20250327 | 114200 | 4687152300 | 21900 | 21850 | 21900 | 21850 | 355 |
| 457 | 20250327 | 114100 | 4679390000 | 21900 | 21900 | 21925 | 21850 | 1034 |
| 458 | 20250327 | 114000 | 4656769400 | 21950 | 21900 | 21950 | 21900 | 1201 |
| 459 | 20250327 | 113900 | 4630419650 | 21950 | 21900 | 21950 | 21900 | 513 |
| 460 | 20250327 | 113800 | 4619175600 | 21900 | 21900 | 21950 | 21850 | 411 |
| 461 | 20250327 | 113700 | 4610181950 | 21900 | 21950 | 21950 | 21900 | 218 |
| 462 | 20250327 | 113600 | 4605406800 | 21950 | 21900 | 22000 | 21900 | 509 |
| 463 | 20250327 | 113500 | 4594241850 | 21900 | 21900 | 21950 | 21900 | 949 |
| 464 | 20250327 | 113400 | 4573450150 | 21900 | 21950 | 21950 | 21900 | 409 |
| 465 | 20250327 | 113300 | 4564478750 | 21950 | 21900 | 21950 | 21900 | 1349 |
| 466 | 20250327 | 113200 | 4534881950 | 21900 | 21900 | 21900 | 21850 | 630 |
| 467 | 20250327 | 113100 | 4521086650 | 21850 | 21850 | 21900 | 21850 | 328 |
| 468 | 20250327 | 113000 | 4513919750 | 21900 | 21850 | 21900 | 21850 | 603 |
| 469 | 20250327 | 112900 | 4500731900 | 21850 | 21900 | 21900 | 21850 | 809 |
| 470 | 20250327 | 112800 | 4483041350 | 21900 | 21850 | 21950 | 21850 | 777 |
| 471 | 20250327 | 112700 | 4466049600 | 21900 | 21900 | 21900 | 21850 | 585 |
| 472 | 20250327 | 112600 | 4453249100 | 21900 | 21900 | 21950 | 21900 | 561 |
| 473 | 20250327 | 112500 | 4440944450 | 21900 | 21900 | 21900 | 21900 | 422 |
| 474 | 20250327 | 112400 | 4431702650 | 21900 | 21900 | 21950 | 21900 | 98 |
| 475 | 20250327 | 112300 | 4429556350 | 21900 | 21950 | 21950 | 21900 | 1137 |
| 476 | 20250327 | 112200 | 4404647800 | 21900 | 21900 | 22000 | 21900 | 114 |
| 477 | 20250327 | 112100 | 4402148950 | 21900 | 22000 | 22000 | 21900 | 496 |
| 478 | 20250327 | 112000 | 4391282850 | 21950 | 21900 | 21950 | 21900 | 351 |
| 479 | 20250327 | 111900 | 4383580150 | 21900 | 21900 | 22000 | 21900 | 287 |
| 480 | 20250327 | 111800 | 4377286300 | 21900 | 21950 | 21950 | 21900 | 995 |
| 481 | 20250327 | 111700 | 4355452950 | 21950 | 21950 | 22000 | 21900 | 182 |
| 482 | 20250327 | 111600 | 4351460200 | 21950 | 21950 | 21950 | 21900 | 1150 |
| 483 | 20250327 | 111500 | 4326229500 | 21950 | 21900 | 21950 | 21900 | 504 |
| 484 | 20250327 | 111400 | 4315175750 | 21900 | 21950 | 21950 | 21900 | 367 |
| 485 | 20250327 | 111300 | 4307136800 | 21950 | 21950 | 21950 | 21900 | 452 |
| 486 | 20250327 | 111200 | 4297220200 | 21950 | 21900 | 21950 | 21900 | 542 |
| 487 | 20250327 | 111100 | 4285337700 | 21900 | 21950 | 21950 | 21900 | 505 |
| 488 | 20250327 | 111000 | 4274277000 | 21950 | 21950 | 22000 | 21900 | 2182 |
| 489 | 20250327 | 110900 | 4226409450 | 22000 | 21950 | 22000 | 21900 | 1227 |
| 490 | 20250327 | 110800 | 4199468450 | 21950 | 22000 | 22050 | 21950 | 321 |
| 491 | 20250327 | 110700 | 4192416000 | 22000 | 22000 | 22050 | 22000 | 1098 |
| 492 | 20250327 | 110600 | 4168250450 | 21950 | 22000 | 22050 | 21950 | 1166 |
| 493 | 20250327 | 110500 | 4142586650 | 22000 | 22050 | 22050 | 22000 | 568 |
| 494 | 20250327 | 110400 | 4130074200 | 22050 | 22050 | 22050 | 22000 | 2084 |
| 495 | 20250327 | 110300 | 4084161300 | 22050 | 22050 | 22050 | 22000 | 753 |
| 496 | 20250327 | 110200 | 4067560950 | 22050 | 21950 | 22100 | 21950 | 3143 |
| 497 | 20250327 | 110100 | 3998371700 | 21950 | 21850 | 21950 | 21850 | 1368 |
| 498 | 20250327 | 110000 | 3968387750 | 21850 | 21850 | 21900 | 21800 | 1458 |
| 499 | 20250327 | 105900 | 3936541700 | 21850 | 21750 | 21850 | 21750 | 4001 |
| 500 | 20250327 | 105800 | 3849347950 | 21750 | 21750 | 21800 | 21750 | 1097 |
| 501 | 20250327 | 105700 | 3825485650 | 21800 | 21750 | 21800 | 21750 | 2585 |
| 502 | 20250327 | 105600 | 3769163075 | 21750 | 21800 | 21800 | 21750 | 1487 |
| 503 | 20250327 | 105500 | 3736791725 | 21800 | 21850 | 21900 | 21800 | 3413 |
| 504 | 20250327 | 105400 | 3662368225 | 21900 | 21850 | 21950 | 21800 | 1366 |
| 505 | 20250327 | 105300 | 3632496075 | 21850 | 21900 | 21900 | 21850 | 4763 |
| 506 | 20250327 | 105200 | 3528420975 | 21900 | 21850 | 21900 | 21850 | 1114 |
| 507 | 20250327 | 105100 | 3504045925 | 21850 | 21850 | 21900 | 21800 | 768 |
| 508 | 20250327 | 105000 | 3487266475 | 21850 | 21850 | 21900 | 21850 | 1796 |
| 509 | 20250327 | 104900 | 3448007075 | 21850 | 21850 | 21900 | 21850 | 957 |
| 510 | 20250327 | 104800 | 3427066825 | 21900 | 21900 | 21900 | 21850 | 692 |
| 511 | 20250327 | 104700 | 3411921325 | 21850 | 21800 | 21850 | 21800 | 3317 |
| 512 | 20250327 | 104600 | 3339564375 | 21800 | 21800 | 21850 | 21800 | 2674 |
| 513 | 20250327 | 104500 | 3281170275 | 21800 | 21850 | 21850 | 21800 | 1340 |
| 514 | 20250327 | 104400 | 3251955525 | 21800 | 21850 | 21900 | 21800 | 1083 |
| 515 | 20250327 | 104300 | 3228311825 | 21850 | 21850 | 21900 | 21850 | 2395 |
| 516 | 20250327 | 104200 | 3175980425 | 21850 | 21900 | 21950 | 21850 | 4984 |
| 517 | 20250327 | 104100 | 3066950275 | 21900 | 21900 | 21950 | 21900 | 2003 |
| 518 | 20250327 | 104000 | 3023017775 | 21900 | 22000 | 22000 | 21900 | 5260 |
| 519 | 20250327 | 103900 | 2907644875 | 22000 | 22000 | 22000 | 21950 | 3847 |
| 520 | 20250327 | 103800 | 2823141325 | 22000 | 22050 | 22050 | 22000 | 2376 |
| 521 | 20250327 | 103700 | 2770867525 | 22050 | 22000 | 22050 | 22000 | 953 |
| 522 | 20250327 | 103600 | 2749891975 | 22050 | 22050 | 22100 | 22050 | 524 |
| 523 | 20250327 | 103500 | 2738337025 | 22000 | 22050 | 22100 | 22000 | 830 |
| 524 | 20250327 | 103400 | 2720057375 | 22050 | 22100 | 22100 | 22050 | 657 |
| 525 | 20250327 | 103300 | 2705558325 | 22050 | 22050 | 22050 | 22050 | 1969 |
| 526 | 20250327 | 103200 | 2662141875 | 22050 | 22050 | 22050 | 22000 | 126 |
| 527 | 20250327 | 103100 | 2659369200 | 22050 | 22050 | 22050 | 21950 | 611 |
| 528 | 20250327 | 103000 | 2645936950 | 22050 | 22000 | 22050 | 21950 | 7793 |
| 529 | 20250327 | 102900 | 2474548650 | 22000 | 22000 | 22050 | 22000 | 1051 |
| 530 | 20250327 | 102800 | 2451423650 | 22050 | 22050 | 22050 | 22000 | 189 |
| 531 | 20250327 | 102700 | 2447257300 | 22000 | 22000 | 22100 | 22000 | 2142 |
| 532 | 20250327 | 102600 | 2400089800 | 22000 | 22050 | 22100 | 22000 | 3631 |
| 533 | 20250327 | 102500 | 2320102800 | 22050 | 22100 | 22100 | 22050 | 399 |
| 534 | 20250327 | 102400 | 2311302125 | 22100 | 22100 | 22100 | 22050 | 1242 |
| 535 | 20250327 | 102300 | 2283875675 | 22100 | 22100 | 22100 | 22050 | 2463 |
| 536 | 20250327 | 102200 | 2229508775 | 22100 | 22050 | 22100 | 22050 | 174 |
| 537 | 20250327 | 102100 | 2225671575 | 22100 | 22100 | 22150 | 22100 | 560 |
| 538 | 20250327 | 102000 | 2213294975 | 22125 | 22100 | 22125 | 22100 | 269 |
| 539 | 20250327 | 101900 | 2207350050 | 22100 | 22100 | 22100 | 22100 | 488 |
| 540 | 20250327 | 101800 | 2196565250 | 22100 | 22100 | 22125 | 22100 | 759 |
| 541 | 20250327 | 101700 | 2179790275 | 22100 | 22100 | 22100 | 22100 | 97 |
| 542 | 20250327 | 101600 | 2177646575 | 22100 | 22100 | 22100 | 22100 | 203 |
| 543 | 20250327 | 101500 | 2173160275 | 22150 | 22100 | 22150 | 22100 | 226 |
| 544 | 20250327 | 101400 | 2168165375 | 22100 | 22100 | 22150 | 22100 | 174 |
| 545 | 20250327 | 101300 | 2164319875 | 22100 | 22100 | 22150 | 22100 | 23 |
| 546 | 20250327 | 101200 | 2163811375 | 22100 | 22100 | 22100 | 22100 | 377 |
| 547 | 20250327 | 101100 | 2155479675 | 22100 | 22100 | 22100 | 22100 | 162 |
| 548 | 20250327 | 101000 | 2151899475 | 22100 | 22150 | 22150 | 22100 | 785 |
| 549 | 20250327 | 100900 | 2134550875 | 22100 | 22100 | 22150 | 22100 | 384 |
| 550 | 20250327 | 100800 | 2126057675 | 22100 | 22150 | 22150 | 22100 | 846 |
| 551 | 20250327 | 100700 | 2107357675 | 22150 | 22050 | 22150 | 22050 | 1324 |
| 552 | 20250327 | 100600 | 2078122175 | 22050 | 22100 | 22100 | 22050 | 1360 |
| 553 | 20250327 | 100500 | 2048132875 | 22100 | 22100 | 22150 | 22050 | 3724 |
| 554 | 20250327 | 100400 | 1965903975 | 22100 | 22150 | 22150 | 22100 | 1785 |
| 555 | 20250327 | 100300 | 1926378975 | 22150 | 22150 | 22200 | 22150 | 2247 |
| 556 | 20250327 | 100200 | 1876605225 | 22150 | 22200 | 22250 | 22150 | 2011 |
| 557 | 20250327 | 100100 | 1831967225 | 22250 | 22150 | 22250 | 22150 | 323 |
| 558 | 20250327 | 100000 | 1824801775 | 22150 | 22200 | 22250 | 22150 | 1555 |
| 559 | 20250327 | 095900 | 1790301275 | 22200 | 22300 | 22300 | 22200 | 3567 |
| 560 | 20250327 | 095800 | 1711003525 | 22300 | 22250 | 22300 | 22250 | 1101 |
| 561 | 20250327 | 095700 | 1686488575 | 22300 | 22300 | 22350 | 22250 | 990 |
| 562 | 20250327 | 095600 | 1664415375 | 22250 | 22250 | 22300 | 22250 | 1885 |
| 563 | 20250327 | 095500 | 1622436125 | 22275 | 22250 | 22275 | 22250 | 532 |
| 564 | 20250327 | 095400 | 1610598325 | 22300 | 22300 | 22325 | 22300 | 649 |
| 565 | 20250327 | 095300 | 1596125200 | 22300 | 22400 | 22400 | 22300 | 2317 |
| 566 | 20250327 | 095200 | 1544367450 | 22350 | 22350 | 22400 | 22350 | 577 |
| 567 | 20250327 | 095100 | 1531453450 | 22400 | 22400 | 22450 | 22350 | 2140 |
| 568 | 20250327 | 095000 | 1483522000 | 22400 | 22450 | 22500 | 22400 | 3084 |
| 569 | 20250327 | 094900 | 1414287100 | 22450 | 22600 | 22600 | 22450 | 2810 |
| 570 | 20250327 | 094800 | 1351060550 | 22550 | 22550 | 22600 | 22550 | 1084 |
| 571 | 20250327 | 094700 | 1326612500 | 22550 | 22600 | 22600 | 22550 | 224 |
| 572 | 20250327 | 094600 | 1321556550 | 22600 | 22550 | 22600 | 22550 | 905 |
| 573 | 20250327 | 094500 | 1301105650 | 22600 | 22600 | 22600 | 22550 | 343 |
| 574 | 20250327 | 094400 | 1293363800 | 22550 | 22600 | 22600 | 22550 | 202 |
| 575 | 20250327 | 094300 | 1288804800 | 22600 | 22575 | 22600 | 22575 | 68 |
| 576 | 20250327 | 094200 | 1287268450 | 22550 | 22575 | 22575 | 22550 | 235 |
| 577 | 20250327 | 094100 | 1281968900 | 22550 | 22500 | 22550 | 22500 | 784 |
| 578 | 20250327 | 094000 | 1264297900 | 22500 | 22500 | 22550 | 22500 | 54 |
| 579 | 20250327 | 093900 | 1263082800 | 22550 | 22500 | 22550 | 22500 | 91 |
| 580 | 20250327 | 093800 | 1261031250 | 22550 | 22550 | 22550 | 22500 | 270 |
| 581 | 20250327 | 093700 | 1254942800 | 22550 | 22550 | 22550 | 22500 | 192 |
| 582 | 20250327 | 093600 | 1250620350 | 22550 | 22550 | 22550 | 22550 | 92 |
| 583 | 20250327 | 093500 | 1248545750 | 22550 | 22500 | 22550 | 22500 | 375 |
| 584 | 20250327 | 093400 | 1240104000 | 22500 | 22550 | 22550 | 22500 | 386 |
| 585 | 20250327 | 093300 | 1231405900 | 22550 | 22550 | 22600 | 22550 | 809 |
| 586 | 20250327 | 093200 | 1213148550 | 22550 | 22550 | 22550 | 22550 | 543 |
| 587 | 20250327 | 093100 | 1200903900 | 22550 | 22625 | 22650 | 22550 | 1199 |
| 588 | 20250327 | 093000 | 1173792700 | 22650 | 22650 | 22650 | 22625 | 314 |
| 589 | 20250327 | 092900 | 1166680875 | 22625 | 22625 | 22650 | 22625 | 252 |
| 590 | 20250327 | 092800 | 1160973825 | 22600 | 22650 | 22650 | 22600 | 278 |
| 591 | 20250327 | 092700 | 1154687475 | 22650 | 22650 | 22650 | 22650 | 252 |
| 592 | 20250327 | 092600 | 1148979675 | 22650 | 22600 | 22650 | 22600 | 209 |
| 593 | 20250327 | 092500 | 1144247375 | 22600 | 22650 | 22650 | 22600 | 313 |
| 594 | 20250327 | 092400 | 1137164625 | 22650 | 22600 | 22650 | 22600 | 717 |
| 595 | 20250327 | 092300 | 1120938425 | 22600 | 22600 | 22600 | 22600 | 981 |
| 596 | 20250327 | 092200 | 1098767825 | 22600 | 22550 | 22700 | 22550 | 1419 |
| 597 | 20250327 | 092100 | 1066626325 | 22550 | 22550 | 22600 | 22550 | 324 |
| 598 | 20250327 | 092000 | 1059319025 | 22550 | 22500 | 22675 | 22500 | 1588 |
| 599 | 20250327 | 091900 | 1023389150 | 22550 | 22450 | 22550 | 22450 | 1373 |
| 600 | 20250327 | 091800 | 992435750 | 22450 | 22500 | 22550 | 22450 | 3799 |
| 601 | 20250327 | 091700 | 907082900 | 22550 | 22550 | 22550 | 22500 | 145 |
| 602 | 20250327 | 091600 | 903813200 | 22550 | 22600 | 22600 | 22500 | 1203 |
| 603 | 20250327 | 091500 | 876686400 | 22600 | 22550 | 22600 | 22550 | 132 |
| 604 | 20250327 | 091400 | 873706200 | 22550 | 22600 | 22600 | 22550 | 656 |
| 605 | 20250327 | 091300 | 858897800 | 22600 | 22500 | 22600 | 22500 | 1467 |
| 606 | 20250327 | 091200 | 825817150 | 22550 | 22550 | 22600 | 22500 | 1296 |
| 607 | 20250327 | 091100 | 796601250 | 22550 | 22500 | 22600 | 22500 | 1060 |
| 608 | 20250327 | 091000 | 772649000 | 22500 | 22500 | 22550 | 22450 | 937 |
| 609 | 20250327 | 090900 | 751567000 | 22500 | 22450 | 22550 | 22450 | 982 |
| 610 | 20250327 | 090800 | 729482400 | 22450 | 22400 | 22500 | 22400 | 1686 |
| 611 | 20250327 | 090700 | 691573600 | 22400 | 22300 | 22450 | 22300 | 2293 |
| 612 | 20250327 | 090600 | 640271700 | 22250 | 22350 | 22350 | 22250 | 3124 |
| 613 | 20250327 | 090500 | 570617900 | 22300 | 22300 | 22350 | 22250 | 2534 |
| 614 | 20250327 | 090400 | 514161600 | 22300 | 22400 | 22400 | 22300 | 1065 |
| 615 | 20250327 | 090300 | 490394550 | 22400 | 22400 | 22400 | 22300 | 4544 |
| 616 | 20250327 | 090200 | 388848950 | 22400 | 22600 | 22600 | 22400 | 2312 |
| 617 | 20250327 | 090100 | 336821600 | 22500 | 22750 | 22750 | 22500 | 9554 |
| 618 | 20250327 | 090000 | 120304400 | 22800 | 22850 | 22850 | 22800 | 4792 |