34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 3 | 20250318 | 184600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 4 | 20250318 | 184500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 5 | 20250318 | 184400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 6 | 20250318 | 184300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 7 | 20250318 | 184200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 8 | 20250318 | 184100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 9 | 20250318 | 184000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 10 | 20250318 | 183900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 11 | 20250318 | 183800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 12 | 20250318 | 183700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 13 | 20250318 | 183600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 14 | 20250318 | 183500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 15 | 20250318 | 183400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 16 | 20250318 | 183300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 17 | 20250318 | 183200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 18 | 20250318 | 183100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 19 | 20250318 | 183000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 20 | 20250318 | 182900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 21 | 20250318 | 182800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 22 | 20250318 | 182700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 23 | 20250318 | 182600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 24 | 20250318 | 182500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 25 | 20250318 | 182400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 26 | 20250318 | 182300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 27 | 20250318 | 182200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 28 | 20250318 | 182100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 29 | 20250318 | 182000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 30 | 20250318 | 181900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 31 | 20250318 | 181800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 32 | 20250318 | 181700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 33 | 20250318 | 181600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 34 | 20250318 | 181500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 35 | 20250318 | 181400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 36 | 20250318 | 181300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 37 | 20250318 | 181200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 38 | 20250318 | 181100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 39 | 20250318 | 181000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 40 | 20250318 | 180900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 41 | 20250318 | 180800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 42 | 20250318 | 180700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 43 | 20250318 | 180600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 44 | 20250318 | 180500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 45 | 20250318 | 180400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 46 | 20250318 | 180300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 47 | 20250318 | 180200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 48 | 20250318 | 180100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 49 | 20250318 | 180000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 50 | 20250318 | 175900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 51 | 20250318 | 175800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 52 | 20250318 | 175700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 53 | 20250318 | 175600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 54 | 20250318 | 175500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 55 | 20250318 | 175400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 56 | 20250318 | 175300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 57 | 20250318 | 175200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 58 | 20250318 | 175100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 59 | 20250318 | 175000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 60 | 20250318 | 174900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 61 | 20250318 | 174800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 62 | 20250318 | 174700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 63 | 20250318 | 174600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 64 | 20250318 | 174500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 65 | 20250318 | 174400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 66 | 20250318 | 174300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 67 | 20250318 | 174200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 68 | 20250318 | 174100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 69 | 20250318 | 174000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 70 | 20250318 | 173900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 71 | 20250318 | 173800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 72 | 20250318 | 173700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 73 | 20250318 | 173600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 74 | 20250318 | 173500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 75 | 20250318 | 173400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 76 | 20250318 | 173300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 77 | 20250318 | 173200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 78 | 20250318 | 173100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 79 | 20250318 | 173000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 80 | 20250318 | 172900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 81 | 20250318 | 172800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 82 | 20250318 | 172700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 83 | 20250318 | 172600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 84 | 20250318 | 172500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 85 | 20250318 | 172400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 86 | 20250318 | 172300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 87 | 20250318 | 172200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 88 | 20250318 | 172100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 89 | 20250318 | 172000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 90 | 20250318 | 171900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 91 | 20250318 | 171800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 92 | 20250318 | 171700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 93 | 20250318 | 171600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 94 | 20250318 | 171500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 95 | 20250318 | 171400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 96 | 20250318 | 171300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 97 | 20250318 | 171200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 98 | 20250318 | 171100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 99 | 20250318 | 171000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 100 | 20250318 | 170900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 101 | 20250318 | 170800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 102 | 20250318 | 170700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 103 | 20250318 | 170600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 104 | 20250318 | 170500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 105 | 20250318 | 170400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 106 | 20250318 | 170300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 107 | 20250318 | 170200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 108 | 20250318 | 170100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 109 | 20250318 | 170000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 110 | 20250318 | 165900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 111 | 20250318 | 165800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 112 | 20250318 | 165700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 113 | 20250318 | 165600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 114 | 20250318 | 165500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 115 | 20250318 | 165400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 116 | 20250318 | 165300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 117 | 20250318 | 165200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 118 | 20250318 | 165100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 119 | 20250318 | 165000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 120 | 20250318 | 164900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 121 | 20250318 | 164800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 122 | 20250318 | 164700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 123 | 20250318 | 164600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 124 | 20250318 | 164500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 125 | 20250318 | 164400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 126 | 20250318 | 164300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 127 | 20250318 | 164200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 128 | 20250318 | 164100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 129 | 20250318 | 164000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 130 | 20250318 | 163900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 131 | 20250318 | 163800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 132 | 20250318 | 163700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 133 | 20250318 | 163600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 134 | 20250318 | 163500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 135 | 20250318 | 163400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 136 | 20250318 | 163300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 137 | 20250318 | 163200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 138 | 20250318 | 163100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 139 | 20250318 | 163000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 140 | 20250318 | 162900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 141 | 20250318 | 162800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 142 | 20250318 | 162700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 143 | 20250318 | 162600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 144 | 20250318 | 162500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 145 | 20250318 | 162400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 146 | 20250318 | 162300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 147 | 20250318 | 162200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 148 | 20250318 | 162100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 149 | 20250318 | 162000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 150 | 20250318 | 161900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 151 | 20250318 | 161800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 152 | 20250318 | 161700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 153 | 20250318 | 161600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 154 | 20250318 | 161500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 155 | 20250318 | 161400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 156 | 20250318 | 161300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 157 | 20250318 | 161200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 158 | 20250318 | 161100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 159 | 20250318 | 161000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 160 | 20250318 | 160900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 161 | 20250318 | 160800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 162 | 20250318 | 160700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 163 | 20250318 | 160600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 164 | 20250318 | 160500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 165 | 20250318 | 160400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 166 | 20250318 | 160300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 167 | 20250318 | 160200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 168 | 20250318 | 160100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 169 | 20250318 | 160000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 170 | 20250318 | 155900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 171 | 20250318 | 155800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 172 | 20250318 | 155700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 173 | 20250318 | 155600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 174 | 20250318 | 155500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 175 | 20250318 | 155400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 176 | 20250318 | 155300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 177 | 20250318 | 155200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 178 | 20250318 | 155100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 179 | 20250318 | 155000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 180 | 20250318 | 154900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 181 | 20250318 | 154800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 182 | 20250318 | 154700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 183 | 20250318 | 154600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 184 | 20250318 | 154500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 185 | 20250318 | 154400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 186 | 20250318 | 154300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 187 | 20250318 | 154200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 188 | 20250318 | 154100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 189 | 20250318 | 154000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 190 | 20250318 | 153900 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 191 | 20250318 | 153800 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 192 | 20250318 | 153700 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 193 | 20250318 | 153600 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 194 | 20250318 | 153500 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 195 | 20250318 | 153400 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 196 | 20250318 | 153300 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 197 | 20250318 | 153200 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 198 | 20250318 | 153100 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 0 |
| 199 | 20250318 | 153000 | 1621561958800 | 57600 | 57600 | 57600 | 57600 | 1015256 |
| 200 | 20250318 | 152900 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 201 | 20250318 | 152800 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 202 | 20250318 | 152700 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 203 | 20250318 | 152600 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 204 | 20250318 | 152500 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 205 | 20250318 | 152400 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 206 | 20250318 | 152300 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 207 | 20250318 | 152200 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 208 | 20250318 | 152100 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 209 | 20250318 | 152000 | 1563083213200 | 57700 | 57700 | 57700 | 57700 | 0 |
| 210 | 20250318 | 151900 | 1563083213200 | 57700 | 57600 | 57700 | 57600 | 72422 |
| 211 | 20250318 | 151800 | 1558906470450 | 57700 | 57700 | 57700 | 57600 | 27100 |
| 212 | 20250318 | 151700 | 1557344485650 | 57700 | 57800 | 57800 | 57600 | 128959 |
| 213 | 20250318 | 151600 | 1549903665350 | 57700 | 57800 | 57800 | 57700 | 53252 |
| 214 | 20250318 | 151500 | 1546829749750 | 57800 | 57800 | 57800 | 57700 | 26662 |
| 215 | 20250318 | 151400 | 1545290350350 | 57800 | 57800 | 57800 | 57700 | 33658 |
| 216 | 20250318 | 151300 | 1543346810200 | 57700 | 57750 | 57800 | 57700 | 23738 |
| 217 | 20250318 | 151200 | 1541976246150 | 57750 | 57700 | 57800 | 57700 | 57829 |
| 218 | 20250318 | 151100 | 1538638893150 | 57700 | 57800 | 57800 | 57700 | 120484 |
| 219 | 20250318 | 151000 | 1531685774350 | 57800 | 57700 | 57800 | 57700 | 29101 |
| 220 | 20250318 | 150900 | 1530005010650 | 57700 | 57800 | 57800 | 57700 | 62459 |
| 221 | 20250318 | 150800 | 1526398724700 | 57700 | 57800 | 57800 | 57700 | 16384 |
| 222 | 20250318 | 150700 | 1525452432250 | 57800 | 57700 | 57800 | 57700 | 24327 |
| 223 | 20250318 | 150600 | 1524047759950 | 57700 | 57800 | 57800 | 57700 | 22470 |
| 224 | 20250318 | 150500 | 1522749678300 | 57700 | 57750 | 57800 | 57700 | 10669 |
| 225 | 20250318 | 150400 | 1522133538650 | 57800 | 57800 | 57800 | 57700 | 13348 |
| 226 | 20250318 | 150300 | 1521362623700 | 57700 | 57700 | 57800 | 57700 | 24739 |
| 227 | 20250318 | 150200 | 1519933393500 | 57800 | 57700 | 57800 | 57700 | 20361 |
| 228 | 20250318 | 150100 | 1518758212250 | 57700 | 57700 | 57750 | 57700 | 23282 |
| 229 | 20250318 | 150000 | 1517414662350 | 57750 | 57800 | 57800 | 57700 | 13084 |
| 230 | 20250318 | 145900 | 1516659260350 | 57800 | 57800 | 57800 | 57700 | 12914 |
| 231 | 20250318 | 145800 | 1515913451800 | 57800 | 57800 | 57800 | 57700 | 10455 |
| 232 | 20250318 | 145700 | 1515309704850 | 57800 | 57700 | 57800 | 57700 | 18137 |
| 233 | 20250318 | 145600 | 1514262768600 | 57800 | 57750 | 57800 | 57700 | 12099 |
| 234 | 20250318 | 145500 | 1513564220650 | 57800 | 57650 | 57800 | 57600 | 96668 |
| 235 | 20250318 | 145400 | 1507985944650 | 57600 | 57700 | 57700 | 57600 | 17972 |
| 236 | 20250318 | 145300 | 1506950148050 | 57700 | 57700 | 57700 | 57600 | 30058 |
| 237 | 20250318 | 145200 | 1505215971850 | 57700 | 57600 | 57700 | 57600 | 33083 |
| 238 | 20250318 | 145100 | 1503308051650 | 57700 | 57800 | 57800 | 57600 | 88096 |
| 239 | 20250318 | 145000 | 1498224907950 | 57700 | 57750 | 57800 | 57700 | 50450 |
| 240 | 20250318 | 144900 | 1495311978250 | 57700 | 57900 | 57900 | 57700 | 281286 |
| 241 | 20250318 | 144800 | 1479064048450 | 57800 | 57900 | 57900 | 57800 | 15979 |
| 242 | 20250318 | 144700 | 1478139836100 | 57800 | 57900 | 57900 | 57800 | 19606 |
| 243 | 20250318 | 144600 | 1477005580550 | 57800 | 57900 | 57900 | 57800 | 38482 |
| 244 | 20250318 | 144500 | 1474778767500 | 57900 | 57900 | 57900 | 57800 | 7302 |
| 245 | 20250318 | 144400 | 1474356174500 | 57900 | 57800 | 57900 | 57800 | 7327 |
| 246 | 20250318 | 144300 | 1473932030700 | 57800 | 57800 | 57900 | 57700 | 93932 |
| 247 | 20250318 | 144200 | 1468502247950 | 57700 | 57800 | 57800 | 57700 | 27891 |
| 248 | 20250318 | 144100 | 1466890316900 | 57800 | 57800 | 57800 | 57700 | 10924 |
| 249 | 20250318 | 144000 | 1466259150150 | 57800 | 57800 | 57900 | 57700 | 92747 |
| 250 | 20250318 | 143900 | 1460898335800 | 57800 | 57900 | 57900 | 57800 | 32895 |
| 251 | 20250318 | 143800 | 1458995580800 | 57900 | 57800 | 57900 | 57750 | 124424 |
| 252 | 20250318 | 143700 | 1451802661550 | 57800 | 57700 | 57800 | 57700 | 27527 |
| 253 | 20250318 | 143600 | 1450211780650 | 57800 | 57800 | 57800 | 57700 | 16155 |
| 254 | 20250318 | 143500 | 1449278115800 | 57800 | 57800 | 57800 | 57700 | 11312 |
| 255 | 20250318 | 143400 | 1448624462300 | 57800 | 57700 | 57800 | 57700 | 23028 |
| 256 | 20250318 | 143300 | 1447293882500 | 57800 | 57800 | 57800 | 57700 | 56149 |
| 257 | 20250318 | 143200 | 1444049249650 | 57750 | 57900 | 57900 | 57700 | 147965 |
| 258 | 20250318 | 143100 | 1435494790950 | 57800 | 57800 | 57900 | 57750 | 189383 |
| 259 | 20250318 | 143000 | 1424548294850 | 57800 | 57800 | 57800 | 57750 | 35028 |
| 260 | 20250318 | 142900 | 1422523932800 | 57750 | 57700 | 57800 | 57700 | 33236 |
| 261 | 20250318 | 142800 | 1420603173550 | 57800 | 57700 | 57800 | 57700 | 18789 |
| 262 | 20250318 | 142700 | 1419517549800 | 57800 | 57750 | 57800 | 57700 | 10871 |
| 263 | 20250318 | 142600 | 1418889713800 | 57750 | 57700 | 57800 | 57700 | 6960 |
| 264 | 20250318 | 142500 | 1418487679200 | 57800 | 57800 | 57800 | 57700 | 13824 |
| 265 | 20250318 | 142400 | 1417689308950 | 57800 | 57800 | 57800 | 57700 | 5800 |
| 266 | 20250318 | 142300 | 1417354224100 | 57700 | 57800 | 57800 | 57700 | 20872 |
| 267 | 20250318 | 142200 | 1416148138500 | 57800 | 57700 | 57800 | 57700 | 6172 |
| 268 | 20250318 | 142100 | 1415791511450 | 57700 | 57700 | 57800 | 57600 | 123012 |
| 269 | 20250318 | 142000 | 1408693479400 | 57650 | 57700 | 57700 | 57600 | 9506 |
| 270 | 20250318 | 141900 | 1408145157100 | 57600 | 57700 | 57700 | 57600 | 19978 |
| 271 | 20250318 | 141800 | 1406993181950 | 57600 | 57650 | 57700 | 57600 | 28483 |
| 272 | 20250318 | 141700 | 1405350804550 | 57600 | 57700 | 57700 | 57600 | 8542 |
| 273 | 20250318 | 141600 | 1404858089450 | 57700 | 57700 | 57700 | 57600 | 21989 |
| 274 | 20250318 | 141500 | 1403590566700 | 57700 | 57750 | 57800 | 57600 | 226611 |
| 275 | 20250318 | 141400 | 1390516874800 | 57800 | 57700 | 57800 | 57700 | 36286 |
| 276 | 20250318 | 141300 | 1388419841050 | 57800 | 57750 | 57800 | 57700 | 33505 |
| 277 | 20250318 | 141200 | 1386483412350 | 57800 | 57800 | 57800 | 57700 | 28326 |
| 278 | 20250318 | 141100 | 1384846407200 | 57800 | 57800 | 57800 | 57700 | 20896 |
| 279 | 20250318 | 141000 | 1383638909800 | 57800 | 57700 | 57800 | 57700 | 35212 |
| 280 | 20250318 | 140900 | 1381603901000 | 57700 | 57800 | 57800 | 57700 | 23717 |
| 281 | 20250318 | 140800 | 1380233475700 | 57700 | 57750 | 57800 | 57700 | 23653 |
| 282 | 20250318 | 140700 | 1378866510250 | 57800 | 57750 | 57800 | 57700 | 15544 |
| 283 | 20250318 | 140600 | 1377968422050 | 57800 | 57800 | 57800 | 57700 | 14404 |
| 284 | 20250318 | 140500 | 1377135961700 | 57800 | 57800 | 57800 | 57700 | 32502 |
| 285 | 20250318 | 140400 | 1375257470950 | 57800 | 57800 | 57800 | 57700 | 48346 |
| 286 | 20250318 | 140300 | 1372463148550 | 57800 | 57750 | 57800 | 57700 | 17281 |
| 287 | 20250318 | 140200 | 1371464542250 | 57800 | 57800 | 57800 | 57700 | 24458 |
| 288 | 20250318 | 140100 | 1370051094000 | 57800 | 57700 | 57800 | 57650 | 97307 |
| 289 | 20250318 | 140000 | 1364435385100 | 57650 | 57600 | 57700 | 57600 | 41106 |
| 290 | 20250318 | 135900 | 1362064803750 | 57600 | 57600 | 57700 | 57600 | 15594 |
| 291 | 20250318 | 135800 | 1361165329400 | 57700 | 57650 | 57700 | 57600 | 21887 |
| 292 | 20250318 | 135700 | 1359903157750 | 57700 | 57700 | 57700 | 57600 | 20756 |
| 293 | 20250318 | 135600 | 1358705916250 | 57700 | 57600 | 57700 | 57550 | 24855 |
| 294 | 20250318 | 135500 | 1357273370650 | 57600 | 57600 | 57600 | 57550 | 73027 |
| 295 | 20250318 | 135400 | 1353067171700 | 57600 | 57500 | 57600 | 57500 | 9310 |
| 296 | 20250318 | 135300 | 1352531237700 | 57500 | 57500 | 57600 | 57500 | 19269 |
| 297 | 20250318 | 135200 | 1351421646800 | 57500 | 57500 | 57600 | 57400 | 93345 |
| 298 | 20250318 | 135100 | 1346053973100 | 57500 | 57500 | 57500 | 57400 | 23442 |
| 299 | 20250318 | 135000 | 1344706364700 | 57500 | 57450 | 57500 | 57400 | 19313 |
| 300 | 20250318 | 134900 | 1343596479750 | 57450 | 57400 | 57500 | 57300 | 123016 |
| 301 | 20250318 | 134800 | 1336534901450 | 57300 | 57400 | 57400 | 57300 | 17072 |
| 302 | 20250318 | 134700 | 1335555316500 | 57400 | 57400 | 57400 | 57300 | 28103 |
| 303 | 20250318 | 134600 | 1333943316350 | 57400 | 57350 | 57400 | 57300 | 19436 |
| 304 | 20250318 | 134500 | 1332829348350 | 57300 | 57350 | 57400 | 57300 | 20585 |
| 305 | 20250318 | 134400 | 1331649644400 | 57300 | 57400 | 57400 | 57300 | 37891 |
| 306 | 20250318 | 134300 | 1329475874950 | 57400 | 57400 | 57400 | 57300 | 20770 |
| 307 | 20250318 | 134200 | 1328285152350 | 57400 | 57600 | 57600 | 57300 | 341670 |
| 308 | 20250318 | 134100 | 1308651305450 | 57550 | 57500 | 57600 | 57500 | 11806 |
| 309 | 20250318 | 134000 | 1307971550050 | 57600 | 57500 | 57600 | 57500 | 6902 |
| 310 | 20250318 | 133900 | 1307574143700 | 57500 | 57500 | 57600 | 57500 | 18960 |
| 311 | 20250318 | 133800 | 1306482580000 | 57550 | 57600 | 57600 | 57500 | 7868 |
| 312 | 20250318 | 133700 | 1306029813900 | 57600 | 57600 | 57600 | 57500 | 20620 |
| 313 | 20250318 | 133600 | 1304842820100 | 57600 | 57600 | 57600 | 57500 | 20738 |
| 314 | 20250318 | 133500 | 1303648496450 | 57600 | 57400 | 57600 | 57400 | 212377 |
| 315 | 20250318 | 133400 | 1291425458350 | 57400 | 57500 | 57500 | 57400 | 20048 |
| 316 | 20250318 | 133300 | 1290272974250 | 57400 | 57500 | 57500 | 57400 | 30794 |
| 317 | 20250318 | 133200 | 1288503834100 | 57500 | 57500 | 57500 | 57400 | 31564 |
| 318 | 20250318 | 133100 | 1286689771200 | 57500 | 57400 | 57500 | 57300 | 250838 |
| 319 | 20250318 | 133000 | 1272287241950 | 57300 | 57400 | 57400 | 57300 | 48995 |
| 320 | 20250318 | 132900 | 1269479521100 | 57300 | 57400 | 57400 | 57300 | 41462 |
| 321 | 20250318 | 132800 | 1267103297000 | 57300 | 57400 | 57400 | 57300 | 24872 |
| 322 | 20250318 | 132700 | 1265676708350 | 57400 | 57400 | 57400 | 57300 | 69958 |
| 323 | 20250318 | 132600 | 1261665728000 | 57400 | 57400 | 57400 | 57300 | 15337 |
| 324 | 20250318 | 132500 | 1260786167150 | 57400 | 57300 | 57400 | 57300 | 71814 |
| 325 | 20250318 | 132400 | 1256667079700 | 57400 | 57500 | 57500 | 57300 | 267507 |
| 326 | 20250318 | 132300 | 1241314202150 | 57400 | 57500 | 57500 | 57400 | 17002 |
| 327 | 20250318 | 132200 | 1240337451800 | 57500 | 57500 | 57500 | 57400 | 20648 |
| 328 | 20250318 | 132100 | 1239151221600 | 57500 | 57400 | 57500 | 57400 | 70766 |
| 329 | 20250318 | 132000 | 1235083278150 | 57400 | 57450 | 57500 | 57400 | 29993 |
| 330 | 20250318 | 131900 | 1233361046050 | 57450 | 57500 | 57500 | 57400 | 27195 |
| 331 | 20250318 | 131800 | 1231798667650 | 57500 | 57500 | 57500 | 57400 | 22226 |
| 332 | 20250318 | 131700 | 1230521686650 | 57500 | 57500 | 57500 | 57400 | 18860 |
| 333 | 20250318 | 131600 | 1229437764500 | 57500 | 57500 | 57600 | 57400 | 76091 |
| 334 | 20250318 | 131500 | 1225061603100 | 57500 | 57600 | 57600 | 57500 | 42545 |
| 335 | 20250318 | 131400 | 1222614862100 | 57500 | 57500 | 57600 | 57400 | 56949 |
| 336 | 20250318 | 131300 | 1219339435000 | 57500 | 57500 | 57500 | 57400 | 42220 |
| 337 | 20250318 | 131200 | 1216911882700 | 57500 | 57500 | 57550 | 57400 | 69684 |
| 338 | 20250318 | 131100 | 1212905790250 | 57550 | 57350 | 57600 | 57350 | 209552 |
| 339 | 20250318 | 131000 | 1200860165900 | 57350 | 57500 | 57500 | 57300 | 190363 |
| 340 | 20250318 | 130900 | 1189934098700 | 57400 | 57600 | 57600 | 57300 | 347804 |
| 341 | 20250318 | 130800 | 1169955228750 | 57600 | 57700 | 57700 | 57500 | 387905 |
| 342 | 20250318 | 130700 | 1147615043600 | 57700 | 57600 | 57700 | 57600 | 41410 |
| 343 | 20250318 | 130600 | 1145226578950 | 57600 | 57700 | 57700 | 57600 | 10981 |
| 344 | 20250318 | 130500 | 1144593662650 | 57600 | 57600 | 57700 | 57600 | 11210 |
| 345 | 20250318 | 130400 | 1143947591050 | 57600 | 57700 | 57700 | 57600 | 27355 |
| 346 | 20250318 | 130300 | 1142369939750 | 57700 | 57800 | 57800 | 57600 | 201972 |
| 347 | 20250318 | 130200 | 1130716348800 | 57700 | 57700 | 57800 | 57700 | 35400 |
| 348 | 20250318 | 130100 | 1128671413300 | 57800 | 57800 | 57800 | 57700 | 14142 |
| 349 | 20250318 | 130000 | 1127854373100 | 57750 | 57800 | 57900 | 57700 | 77258 |
| 350 | 20250318 | 125900 | 1123388984500 | 57800 | 57800 | 57900 | 57700 | 42854 |
| 351 | 20250318 | 125800 | 1120911519950 | 57800 | 57800 | 57800 | 57700 | 54407 |
| 352 | 20250318 | 125700 | 1117767432850 | 57700 | 57750 | 57800 | 57700 | 13856 |
| 353 | 20250318 | 125600 | 1116967392950 | 57700 | 57800 | 57800 | 57700 | 30843 |
| 354 | 20250318 | 125500 | 1115185415750 | 57800 | 57950 | 58000 | 57700 | 358023 |
| 355 | 20250318 | 125400 | 1094470031650 | 57900 | 58000 | 58000 | 57900 | 7244 |
| 356 | 20250318 | 125300 | 1094050162450 | 57950 | 57950 | 58000 | 57900 | 18684 |
| 357 | 20250318 | 125200 | 1092966811950 | 57950 | 57950 | 58000 | 57900 | 10922 |
| 358 | 20250318 | 125100 | 1092333468800 | 58000 | 57900 | 58000 | 57900 | 24136 |
| 359 | 20250318 | 125000 | 1090933937350 | 57900 | 58000 | 58000 | 57900 | 11847 |
| 360 | 20250318 | 124900 | 1090247263050 | 58000 | 57900 | 58000 | 57900 | 21811 |
| 361 | 20250318 | 124800 | 1088982951800 | 57900 | 57900 | 58000 | 57900 | 19658 |
| 362 | 20250318 | 124700 | 1087843510500 | 57900 | 57900 | 58000 | 57900 | 24586 |
| 363 | 20250318 | 124600 | 1086418669700 | 58000 | 58000 | 58000 | 57900 | 22877 |
| 364 | 20250318 | 124500 | 1085092207500 | 58000 | 58000 | 58000 | 57900 | 21375 |
| 365 | 20250318 | 124400 | 1083852732300 | 58000 | 58000 | 58000 | 57900 | 20870 |
| 366 | 20250318 | 124300 | 1082642501100 | 58000 | 58000 | 58000 | 57900 | 10139 |
| 367 | 20250318 | 124200 | 1082054668450 | 58000 | 58000 | 58000 | 57900 | 13900 |
| 368 | 20250318 | 124100 | 1081248698550 | 57950 | 58000 | 58000 | 57900 | 8760 |
| 369 | 20250318 | 124000 | 1080740982800 | 57900 | 58000 | 58000 | 57900 | 10357 |
| 370 | 20250318 | 123900 | 1080140688650 | 58000 | 57950 | 58000 | 57900 | 16925 |
| 371 | 20250318 | 123800 | 1079159718150 | 58000 | 57950 | 58000 | 57900 | 9717 |
| 372 | 20250318 | 123700 | 1078596573150 | 57950 | 58000 | 58000 | 57900 | 13864 |
| 373 | 20250318 | 123600 | 1077792761500 | 57900 | 57900 | 58000 | 57900 | 8779 |
| 374 | 20250318 | 123500 | 1077284043450 | 57900 | 58000 | 58000 | 57900 | 14517 |
| 375 | 20250318 | 123400 | 1076442370400 | 57900 | 57900 | 58000 | 57900 | 16107 |
| 376 | 20250318 | 123300 | 1075508588000 | 58000 | 57900 | 58000 | 57900 | 37882 |
| 377 | 20250318 | 123200 | 1073313100500 | 57900 | 57950 | 58000 | 57900 | 16454 |
| 378 | 20250318 | 123100 | 1072359253100 | 57900 | 58000 | 58000 | 57900 | 13824 |
| 379 | 20250318 | 123000 | 1071558147250 | 58000 | 58000 | 58000 | 57900 | 51210 |
| 380 | 20250318 | 122900 | 1068589656750 | 58000 | 58000 | 58000 | 57900 | 11578 |
| 381 | 20250318 | 122800 | 1067918432000 | 58000 | 57900 | 58000 | 57900 | 5022 |
| 382 | 20250318 | 122700 | 1067627375900 | 58000 | 57950 | 58000 | 57900 | 16382 |
| 383 | 20250318 | 122600 | 1066677537000 | 58000 | 57900 | 58000 | 57900 | 7254 |
| 384 | 20250318 | 122500 | 1066257143500 | 57900 | 57900 | 58000 | 57900 | 15185 |
| 385 | 20250318 | 122400 | 1065376937650 | 58000 | 58000 | 58000 | 57900 | 8663 |
| 386 | 20250318 | 122300 | 1064874803350 | 57900 | 57900 | 58000 | 57800 | 65353 |
| 387 | 20250318 | 122200 | 1061090750750 | 57900 | 57850 | 57900 | 57800 | 28170 |
| 388 | 20250318 | 122100 | 1059460012400 | 57850 | 57900 | 57900 | 57800 | 16916 |
| 389 | 20250318 | 122000 | 1058481047700 | 57900 | 57900 | 57900 | 57800 | 11818 |
| 390 | 20250318 | 121900 | 1057797155800 | 57800 | 57800 | 57900 | 57800 | 12806 |
| 391 | 20250318 | 121800 | 1057056454200 | 57800 | 57900 | 57900 | 57800 | 46369 |
| 392 | 20250318 | 121700 | 1054373664450 | 57800 | 57900 | 57900 | 57800 | 10105 |
| 393 | 20250318 | 121600 | 1053788910950 | 57900 | 57800 | 57900 | 57800 | 49393 |
| 394 | 20250318 | 121500 | 1050929440200 | 57900 | 57900 | 57900 | 57800 | 31525 |
| 395 | 20250318 | 121400 | 1049105010900 | 57800 | 57900 | 57900 | 57800 | 17228 |
| 396 | 20250318 | 121300 | 1048108377500 | 57800 | 57900 | 57900 | 57800 | 8574 |
| 397 | 20250318 | 121200 | 1047612474200 | 57900 | 57800 | 57900 | 57800 | 38458 |
| 398 | 20250318 | 121100 | 1045387350300 | 57800 | 57900 | 57900 | 57800 | 20616 |
| 399 | 20250318 | 121000 | 1044194524600 | 57900 | 57900 | 57900 | 57800 | 8483 |
| 400 | 20250318 | 120900 | 1043703813950 | 57900 | 57900 | 57900 | 57800 | 22532 |
| 401 | 20250318 | 120800 | 1042400079100 | 57900 | 58000 | 58000 | 57800 | 68932 |
| 402 | 20250318 | 120700 | 1038409252900 | 57900 | 58000 | 58000 | 57900 | 49742 |
| 403 | 20250318 | 120600 | 1035528992050 | 57900 | 58000 | 58100 | 57900 | 111491 |
| 404 | 20250318 | 120500 | 1029062697300 | 58050 | 58000 | 58100 | 58000 | 19593 |
| 405 | 20250318 | 120400 | 1027926048900 | 58000 | 58100 | 58100 | 58000 | 32296 |
| 406 | 20250318 | 120300 | 1026051921000 | 58000 | 58000 | 58100 | 58000 | 11211 |
| 407 | 20250318 | 120200 | 1025401425150 | 58000 | 58100 | 58100 | 58000 | 10272 |
| 408 | 20250318 | 120100 | 1024805065800 | 58100 | 58100 | 58100 | 58000 | 10272 |
| 409 | 20250318 | 120000 | 1024208777200 | 58000 | 58100 | 58100 | 58000 | 17061 |
| 410 | 20250318 | 115900 | 1023218255300 | 58000 | 58000 | 58100 | 58000 | 16863 |
| 411 | 20250318 | 115800 | 1022239241650 | 58000 | 58100 | 58100 | 58000 | 8757 |
| 412 | 20250318 | 115700 | 1021731064600 | 58100 | 58000 | 58100 | 58000 | 15405 |
| 413 | 20250318 | 115600 | 1020836672250 | 58000 | 58000 | 58100 | 58000 | 8621 |
| 414 | 20250318 | 115500 | 1020336334950 | 58100 | 58100 | 58100 | 58000 | 15766 |
| 415 | 20250318 | 115400 | 1019421299000 | 58000 | 58000 | 58100 | 58000 | 9072 |
| 416 | 20250318 | 115300 | 1018894808050 | 58100 | 58100 | 58100 | 58000 | 51366 |
| 417 | 20250318 | 115200 | 1015913988250 | 58100 | 58000 | 58100 | 58000 | 18096 |
| 418 | 20250318 | 115100 | 1014862993100 | 58000 | 58100 | 58100 | 58000 | 8277 |
| 419 | 20250318 | 115000 | 1014382671650 | 58000 | 58000 | 58100 | 58000 | 12296 |
| 420 | 20250318 | 114900 | 1013668770800 | 58000 | 58050 | 58100 | 58000 | 14249 |
| 421 | 20250318 | 114800 | 1012841943650 | 58000 | 58100 | 58100 | 58000 | 19000 |
| 422 | 20250318 | 114700 | 1011739073550 | 58000 | 58000 | 58100 | 58000 | 16977 |
| 423 | 20250318 | 114600 | 1010754081450 | 58000 | 58100 | 58100 | 58000 | 43321 |
| 424 | 20250318 | 114500 | 1008238485400 | 58000 | 58050 | 58100 | 58000 | 16669 |
| 425 | 20250318 | 114400 | 1007270754350 | 58050 | 58100 | 58100 | 58000 | 81913 |
| 426 | 20250318 | 114300 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 427 | 20250318 | 114200 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 428 | 20250318 | 114100 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 429 | 20250318 | 114000 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 430 | 20250318 | 113900 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 431 | 20250318 | 113800 | 1002516057800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 432 | 20250318 | 113700 | 1002516057800 | 58000 | 58100 | 58100 | 58000 | 680 |
| 433 | 20250318 | 113600 | 1002476567400 | 58000 | 58000 | 58100 | 58000 | 12815 |
| 434 | 20250318 | 113500 | 1001732461350 | 58100 | 58100 | 58100 | 58000 | 8426 |
| 435 | 20250318 | 113400 | 1001243526300 | 58100 | 58100 | 58100 | 58000 | 20821 |
| 436 | 20250318 | 113300 | 1000035066900 | 58100 | 58000 | 58100 | 58000 | 10193 |
| 437 | 20250318 | 113200 | 999443469550 | 58000 | 58050 | 58100 | 58000 | 15605 |
| 438 | 20250318 | 113100 | 998537373350 | 58000 | 58000 | 58100 | 58000 | 14092 |
| 439 | 20250318 | 113000 | 997719228800 | 58050 | 58050 | 58100 | 58000 | 12795 |
| 440 | 20250318 | 112900 | 996976699050 | 58100 | 58100 | 58100 | 58000 | 10823 |
| 441 | 20250318 | 112800 | 996348665600 | 58000 | 58000 | 58100 | 58000 | 10323 |
| 442 | 20250318 | 112700 | 995749577500 | 58000 | 58100 | 58100 | 58000 | 13225 |
| 443 | 20250318 | 112600 | 994982112750 | 58000 | 58100 | 58100 | 58000 | 8828 |
| 444 | 20250318 | 112500 | 994469740900 | 58000 | 58050 | 58100 | 58000 | 14990 |
| 445 | 20250318 | 112400 | 993599216500 | 58100 | 58100 | 58100 | 58000 | 18362 |
| 446 | 20250318 | 112300 | 992533284700 | 58000 | 57900 | 58100 | 57900 | 121796 |
| 447 | 20250318 | 112200 | 985468743850 | 57900 | 58000 | 58000 | 57900 | 63875 |
| 448 | 20250318 | 112100 | 981767511650 | 57900 | 57850 | 58000 | 57800 | 152517 |
| 449 | 20250318 | 112000 | 972939553500 | 57800 | 57900 | 58000 | 57800 | 208554 |
| 450 | 20250318 | 111900 | 960867507500 | 57900 | 57900 | 58000 | 57900 | 46144 |
| 451 | 20250318 | 111800 | 958195427450 | 57900 | 58000 | 58000 | 57900 | 27141 |
| 452 | 20250318 | 111700 | 956623782850 | 58000 | 58000 | 58050 | 57900 | 186819 |
| 453 | 20250318 | 111600 | 945789591300 | 58000 | 58000 | 58100 | 58000 | 126451 |
| 454 | 20250318 | 111500 | 938454318350 | 58000 | 58100 | 58150 | 58000 | 275333 |
| 455 | 20250318 | 111400 | 922459808400 | 58100 | 58200 | 58200 | 58100 | 15714 |
| 456 | 20250318 | 111300 | 921546705400 | 58100 | 58150 | 58200 | 58100 | 28469 |
| 457 | 20250318 | 111200 | 919891049950 | 58100 | 58200 | 58200 | 58100 | 47968 |
| 458 | 20250318 | 111100 | 917103756850 | 58100 | 58100 | 58200 | 58100 | 15358 |
| 459 | 20250318 | 111000 | 916211181800 | 58100 | 58200 | 58200 | 58100 | 14325 |
| 460 | 20250318 | 110900 | 915377984650 | 58100 | 58100 | 58200 | 58100 | 13554 |
| 461 | 20250318 | 110800 | 914590167950 | 58100 | 58100 | 58200 | 58100 | 11687 |
| 462 | 20250318 | 110700 | 913910508100 | 58100 | 58300 | 58300 | 58100 | 136505 |
| 463 | 20250318 | 110600 | 905967110900 | 58200 | 58200 | 58300 | 58200 | 20741 |
| 464 | 20250318 | 110500 | 904759792100 | 58300 | 58200 | 58300 | 58200 | 8556 |
| 465 | 20250318 | 110400 | 904261364900 | 58300 | 58250 | 58400 | 58200 | 73494 |
| 466 | 20250318 | 110300 | 899976965300 | 58250 | 58200 | 58400 | 58200 | 200616 |
| 467 | 20250318 | 110200 | 888285640100 | 58300 | 58200 | 58300 | 58200 | 26525 |
| 468 | 20250318 | 110100 | 886739812000 | 58300 | 58350 | 58350 | 58200 | 269072 |
| 469 | 20250318 | 110000 | 871053508600 | 58350 | 58350 | 58350 | 58300 | 16662 |
| 470 | 20250318 | 105900 | 870081923300 | 58350 | 58350 | 58350 | 58300 | 13293 |
| 471 | 20250318 | 105800 | 869306741800 | 58300 | 58350 | 58400 | 58300 | 10301 |
| 472 | 20250318 | 105700 | 868705937950 | 58350 | 58300 | 58400 | 58300 | 17442 |
| 473 | 20250318 | 105600 | 867687944900 | 58300 | 58300 | 58400 | 58300 | 14146 |
| 474 | 20250318 | 105500 | 866862974000 | 58300 | 58350 | 58400 | 58300 | 63765 |
| 475 | 20250318 | 105400 | 863144871850 | 58400 | 58400 | 58400 | 58300 | 17960 |
| 476 | 20250318 | 105300 | 862096336750 | 58300 | 58300 | 58400 | 58300 | 20826 |
| 477 | 20250318 | 105200 | 860880727400 | 58400 | 58350 | 58400 | 58300 | 16156 |
| 478 | 20250318 | 105100 | 859937409000 | 58400 | 58400 | 58400 | 58300 | 12606 |
| 479 | 20250318 | 105000 | 859201921150 | 58400 | 58200 | 58400 | 58200 | 188938 |
| 480 | 20250318 | 104900 | 848184249200 | 58300 | 58300 | 58300 | 58200 | 28568 |
| 481 | 20250318 | 104800 | 846519318100 | 58300 | 58300 | 58300 | 58200 | 23520 |
| 482 | 20250318 | 104700 | 845149734900 | 58300 | 58300 | 58300 | 58200 | 27367 |
| 483 | 20250318 | 104600 | 843556058200 | 58300 | 58200 | 58300 | 58200 | 17657 |
| 484 | 20250318 | 104500 | 842527522750 | 58300 | 58300 | 58300 | 58200 | 51003 |
| 485 | 20250318 | 104400 | 839556556850 | 58300 | 58300 | 58300 | 58200 | 32372 |
| 486 | 20250318 | 104300 | 837671794400 | 58300 | 58300 | 58300 | 58200 | 32356 |
| 487 | 20250318 | 104200 | 835787367900 | 58300 | 58200 | 58300 | 58200 | 29697 |
| 488 | 20250318 | 104100 | 834057097450 | 58300 | 58250 | 58300 | 58200 | 21868 |
| 489 | 20250318 | 104000 | 832783400850 | 58200 | 58300 | 58400 | 58200 | 63937 |
| 490 | 20250318 | 103900 | 829055977750 | 58300 | 58300 | 58400 | 58300 | 18115 |
| 491 | 20250318 | 103800 | 827999582700 | 58400 | 58300 | 58400 | 58200 | 48815 |
| 492 | 20250318 | 103700 | 825152785700 | 58200 | 58400 | 58400 | 58200 | 51245 |
| 493 | 20250318 | 103600 | 822165106350 | 58400 | 58400 | 58400 | 58300 | 15972 |
| 494 | 20250318 | 103500 | 821233645600 | 58300 | 58350 | 58400 | 58300 | 31663 |
| 495 | 20250318 | 103400 | 819386842800 | 58400 | 58300 | 58400 | 58250 | 31463 |
| 496 | 20250318 | 103300 | 817552011700 | 58300 | 58300 | 58400 | 58200 | 57319 |
| 497 | 20250318 | 103200 | 814210477800 | 58300 | 58400 | 58400 | 58300 | 200357 |
| 498 | 20250318 | 103100 | 802529296900 | 58300 | 58300 | 58400 | 58300 | 17233 |
| 499 | 20250318 | 103000 | 801523724150 | 58300 | 58500 | 58500 | 58300 | 129158 |
| 500 | 20250318 | 102900 | 793980832750 | 58400 | 58400 | 58500 | 58300 | 110589 |
| 501 | 20250318 | 102800 | 787522618050 | 58300 | 58400 | 58400 | 58300 | 26268 |
| 502 | 20250318 | 102700 | 785989205050 | 58400 | 58350 | 58400 | 58300 | 27832 |
| 503 | 20250318 | 102600 | 784365122800 | 58400 | 58400 | 58400 | 58300 | 44977 |
| 504 | 20250318 | 102500 | 781742020100 | 58400 | 58400 | 58400 | 58300 | 28737 |
| 505 | 20250318 | 102400 | 780066114000 | 58300 | 58300 | 58400 | 58300 | 26040 |
| 506 | 20250318 | 102300 | 778546701450 | 58300 | 58400 | 58450 | 58300 | 71461 |
| 507 | 20250318 | 102200 | 774373731500 | 58400 | 58400 | 58500 | 58400 | 66883 |
| 508 | 20250318 | 102100 | 770467033200 | 58400 | 58400 | 58500 | 58400 | 26406 |
| 509 | 20250318 | 102000 | 768924466600 | 58500 | 58400 | 58500 | 58400 | 14792 |
| 510 | 20250318 | 101900 | 768060216100 | 58400 | 58500 | 58500 | 58400 | 19158 |
| 511 | 20250318 | 101800 | 766940488350 | 58500 | 58400 | 58500 | 58400 | 16827 |
| 512 | 20250318 | 101700 | 765957444200 | 58400 | 58400 | 58500 | 58400 | 17049 |
| 513 | 20250318 | 101600 | 764961652950 | 58400 | 58400 | 58500 | 58300 | 110651 |
| 514 | 20250318 | 101500 | 758499355250 | 58400 | 58500 | 58500 | 58400 | 40651 |
| 515 | 20250318 | 101400 | 756124668350 | 58500 | 58550 | 58600 | 58400 | 143276 |
| 516 | 20250318 | 101300 | 747745623300 | 58550 | 58500 | 58600 | 58500 | 21512 |
| 517 | 20250318 | 101200 | 746486611650 | 58600 | 58500 | 58600 | 58500 | 67952 |
| 518 | 20250318 | 101100 | 742509562150 | 58500 | 58500 | 58600 | 58500 | 31610 |
| 519 | 20250318 | 101000 | 740659589100 | 58600 | 58600 | 58600 | 58500 | 14492 |
| 520 | 20250318 | 100900 | 739811088350 | 58500 | 58600 | 58600 | 58500 | 13910 |
| 521 | 20250318 | 100800 | 738996439950 | 58600 | 58500 | 58600 | 58400 | 109962 |
| 522 | 20250318 | 100700 | 732563960200 | 58500 | 58450 | 58500 | 58400 | 52027 |
| 523 | 20250318 | 100600 | 729521227350 | 58500 | 58400 | 58500 | 58400 | 31947 |
| 524 | 20250318 | 100500 | 727653207000 | 58500 | 58300 | 58500 | 58200 | 238160 |
| 525 | 20250318 | 100400 | 713760379150 | 58200 | 58200 | 58300 | 58200 | 34547 |
| 526 | 20250318 | 100300 | 711749177900 | 58250 | 58200 | 58300 | 58200 | 41057 |
| 527 | 20250318 | 100200 | 709358195000 | 58200 | 58200 | 58300 | 58200 | 70843 |
| 528 | 20250318 | 100100 | 705232352500 | 58200 | 58200 | 58300 | 58200 | 41348 |
| 529 | 20250318 | 100000 | 702824049300 | 58300 | 58300 | 58300 | 58200 | 36213 |
| 530 | 20250318 | 095900 | 700715455750 | 58200 | 58250 | 58400 | 58200 | 151908 |
| 531 | 20250318 | 095800 | 691862246950 | 58200 | 58300 | 58400 | 58200 | 264496 |
| 532 | 20250318 | 095700 | 676441978300 | 58300 | 58400 | 58500 | 58300 | 191745 |
| 533 | 20250318 | 095600 | 665244965500 | 58400 | 58400 | 58500 | 58400 | 60288 |
| 534 | 20250318 | 095500 | 661723654150 | 58400 | 58400 | 58500 | 58300 | 240630 |
| 535 | 20250318 | 095400 | 647671159350 | 58400 | 58400 | 58500 | 58400 | 136414 |
| 536 | 20250318 | 095300 | 639703626500 | 58400 | 58400 | 58500 | 58400 | 122985 |
| 537 | 20250318 | 095200 | 632514764350 | 58400 | 58500 | 58600 | 58300 | 592633 |
| 538 | 20250318 | 095100 | 597882819300 | 58500 | 58500 | 58600 | 58500 | 91578 |
| 539 | 20250318 | 095000 | 592524901200 | 58500 | 58600 | 58650 | 58500 | 335705 |
| 540 | 20250318 | 094900 | 572852985550 | 58600 | 58600 | 58700 | 58600 | 46875 |
| 541 | 20250318 | 094800 | 570105328100 | 58600 | 58600 | 58700 | 58600 | 26661 |
| 542 | 20250318 | 094700 | 568541780350 | 58600 | 58600 | 58700 | 58600 | 45936 |
| 543 | 20250318 | 094600 | 565848068100 | 58600 | 58600 | 58700 | 58600 | 59075 |
| 544 | 20250318 | 094500 | 562382696400 | 58600 | 58650 | 58700 | 58600 | 61049 |
| 545 | 20250318 | 094400 | 558803687350 | 58600 | 58700 | 58700 | 58600 | 28574 |
| 546 | 20250318 | 094300 | 557127869950 | 58600 | 58700 | 58700 | 58600 | 46549 |
| 547 | 20250318 | 094200 | 554398933000 | 58650 | 58600 | 58700 | 58600 | 54071 |
| 548 | 20250318 | 094100 | 551229590600 | 58600 | 58600 | 58700 | 58600 | 53968 |
| 549 | 20250318 | 094000 | 548064565500 | 58600 | 58700 | 58800 | 58600 | 273735 |
| 550 | 20250318 | 093900 | 531996622650 | 58700 | 58700 | 58800 | 58700 | 56586 |
| 551 | 20250318 | 093800 | 528673492400 | 58800 | 58800 | 58800 | 58700 | 51262 |
| 552 | 20250318 | 093700 | 525662630750 | 58700 | 58700 | 58800 | 58700 | 47604 |
| 553 | 20250318 | 093600 | 522867499950 | 58800 | 58800 | 58850 | 58700 | 144046 |
| 554 | 20250318 | 093500 | 514397914800 | 58800 | 58850 | 58900 | 58800 | 105792 |
| 555 | 20250318 | 093400 | 508177006650 | 58800 | 58850 | 58900 | 58800 | 317230 |
| 556 | 20250318 | 093300 | 489522517700 | 58900 | 58900 | 58900 | 58800 | 38386 |
| 557 | 20250318 | 093200 | 487263062850 | 58800 | 58900 | 58900 | 58800 | 56575 |
| 558 | 20250318 | 093100 | 483933976250 | 58800 | 58900 | 58900 | 58800 | 43005 |
| 559 | 20250318 | 093000 | 481403431000 | 58900 | 58800 | 58900 | 58800 | 46875 |
| 560 | 20250318 | 092900 | 478646215000 | 58800 | 58800 | 58900 | 58800 | 32224 |
| 561 | 20250318 | 092800 | 476750636850 | 58900 | 58800 | 58900 | 58800 | 26787 |
| 562 | 20250318 | 092700 | 475174675000 | 58800 | 58850 | 58900 | 58800 | 38045 |
| 563 | 20250318 | 092600 | 472935388900 | 58800 | 58900 | 58900 | 58800 | 95391 |
| 564 | 20250318 | 092500 | 467318651850 | 58900 | 58800 | 58900 | 58800 | 52054 |
| 565 | 20250318 | 092400 | 464254174200 | 58900 | 58750 | 58900 | 58700 | 215748 |
| 566 | 20250318 | 092300 | 451568527000 | 58700 | 58700 | 58800 | 58700 | 62727 |
| 567 | 20250318 | 092200 | 447881476450 | 58800 | 58700 | 58800 | 58700 | 116128 |
| 568 | 20250318 | 092100 | 441055566500 | 58700 | 58700 | 58800 | 58700 | 44553 |
| 569 | 20250318 | 092000 | 438438104650 | 58700 | 58800 | 58800 | 58700 | 72997 |
| 570 | 20250318 | 091900 | 434150033750 | 58800 | 58750 | 58800 | 58700 | 45389 |
| 571 | 20250318 | 091800 | 431484528850 | 58700 | 58750 | 58800 | 58700 | 95516 |
| 572 | 20250318 | 091700 | 425874648050 | 58750 | 58800 | 58900 | 58700 | 226688 |
| 573 | 20250318 | 091600 | 412547294100 | 58800 | 58800 | 58900 | 58800 | 79278 |
| 574 | 20250318 | 091500 | 407883840300 | 58900 | 58900 | 59000 | 58800 | 387412 |
| 575 | 20250318 | 091400 | 385064170650 | 59000 | 59000 | 59000 | 58900 | 142672 |
| 576 | 20250318 | 091300 | 376655212700 | 59000 | 58950 | 59000 | 58900 | 104368 |
| 577 | 20250318 | 091200 | 370502489000 | 58950 | 58900 | 59000 | 58800 | 425462 |
| 578 | 20250318 | 091100 | 345443660200 | 58800 | 58800 | 58900 | 58700 | 263622 |
| 579 | 20250318 | 091000 | 329941632500 | 58800 | 58850 | 58900 | 58700 | 377527 |
| 580 | 20250318 | 090900 | 307742124650 | 58850 | 58800 | 58900 | 58800 | 137453 |
| 581 | 20250318 | 090800 | 299653068900 | 58800 | 58900 | 58900 | 58800 | 131782 |
| 582 | 20250318 | 090700 | 291895558750 | 58900 | 59000 | 59000 | 58800 | 442024 |
| 583 | 20250318 | 090600 | 265846609150 | 58900 | 58900 | 59000 | 58800 | 292669 |
| 584 | 20250318 | 090500 | 248607870850 | 58800 | 58750 | 58900 | 58700 | 261079 |
| 585 | 20250318 | 090400 | 233251641200 | 58750 | 58650 | 58800 | 58600 | 329695 |
| 586 | 20250318 | 090300 | 213894301600 | 58650 | 58750 | 58800 | 58600 | 252557 |
| 587 | 20250318 | 090200 | 199074691200 | 58700 | 58750 | 58800 | 58600 | 692210 |
| 588 | 20250318 | 090100 | 158438903850 | 58700 | 58700 | 58900 | 58700 | 702722 |
| 589 | 20250318 | 090000 | 117132788600 | 58800 | 58800 | 58900 | 58500 | 1991868 |