30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 3 | 20250304 | 190000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250304 | 185900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250304 | 185800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250304 | 185700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250304 | 185600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250304 | 185500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250304 | 185400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250304 | 185300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250304 | 185200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250304 | 185100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250304 | 185000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250304 | 184900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250304 | 184800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250304 | 184700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250304 | 184600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250304 | 184500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250304 | 184400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250304 | 184300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250304 | 184200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250304 | 184100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250304 | 184000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250304 | 183900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250304 | 183800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250304 | 183700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250304 | 183600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250304 | 183500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250304 | 183400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250304 | 183300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250304 | 183200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250304 | 183100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 33 | 20250304 | 183000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250304 | 182900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250304 | 182800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250304 | 182700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250304 | 182600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250304 | 182500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250304 | 182400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250304 | 182300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250304 | 182200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250304 | 182100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250304 | 182000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250304 | 181900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250304 | 181800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250304 | 181700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250304 | 181600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250304 | 181500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250304 | 181400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250304 | 181300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250304 | 181200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250304 | 181100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250304 | 181000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250304 | 180900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250304 | 180800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250304 | 180700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250304 | 180600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250304 | 180500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250304 | 180400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250304 | 180300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250304 | 180200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250304 | 180100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 63 | 20250304 | 180000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250304 | 175900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250304 | 175800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250304 | 175700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250304 | 175600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250304 | 175500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250304 | 175400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250304 | 175300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250304 | 175200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250304 | 175100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250304 | 175000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250304 | 174900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250304 | 174800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250304 | 174700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250304 | 174600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250304 | 174500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250304 | 174400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250304 | 174300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250304 | 174200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250304 | 174100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250304 | 174000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250304 | 173900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250304 | 173800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250304 | 173700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250304 | 173600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250304 | 173500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250304 | 173400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250304 | 173300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250304 | 173200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250304 | 173100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 93 | 20250304 | 173000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250304 | 172900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250304 | 172800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250304 | 172700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250304 | 172600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250304 | 172500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250304 | 172400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250304 | 172300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250304 | 172200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250304 | 172100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250304 | 172000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250304 | 171900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250304 | 171800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250304 | 171700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250304 | 171600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250304 | 171500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250304 | 171400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250304 | 171300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250304 | 171200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250304 | 171100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250304 | 171000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250304 | 170900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250304 | 170800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250304 | 170700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250304 | 170600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250304 | 170500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250304 | 170400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250304 | 170300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250304 | 170200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250304 | 170100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 123 | 20250304 | 170000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250304 | 165900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250304 | 165800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250304 | 165700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250304 | 165600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250304 | 165500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250304 | 165400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250304 | 165300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250304 | 165200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250304 | 165100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250304 | 165000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250304 | 164900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250304 | 164800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250304 | 164700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250304 | 164600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250304 | 164500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250304 | 164400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250304 | 164300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250304 | 164200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250304 | 164100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250304 | 164000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250304 | 163900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250304 | 163800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250304 | 163700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250304 | 163600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250304 | 163500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250304 | 163400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250304 | 163300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250304 | 163200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250304 | 163100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 153 | 20250304 | 163000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250304 | 162900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250304 | 162800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250304 | 162700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250304 | 162600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250304 | 162500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250304 | 162400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250304 | 162300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250304 | 162200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250304 | 162100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250304 | 162000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250304 | 161900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250304 | 161800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250304 | 161700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250304 | 161600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250304 | 161500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250304 | 161400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250304 | 161300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250304 | 161200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250304 | 161100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250304 | 161000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250304 | 160900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250304 | 160800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250304 | 160700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250304 | 160600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250304 | 160500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250304 | 160400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250304 | 160300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250304 | 160200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250304 | 160100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 183 | 20250304 | 160000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250304 | 155900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250304 | 155800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250304 | 155700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250304 | 155600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250304 | 155500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250304 | 155400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250304 | 155300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250304 | 155200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250304 | 155100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250304 | 155000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250304 | 154900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250304 | 154800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250304 | 154700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250304 | 154600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250304 | 154500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250304 | 154400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250304 | 154300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250304 | 154200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250304 | 154100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250304 | 154000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250304 | 153900 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250304 | 153800 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250304 | 153700 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250304 | 153600 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250304 | 153500 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20250304 | 153400 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250304 | 153300 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250304 | 153200 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250304 | 153100 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 213 | 20250304 | 153000 | 20220860824 | 3720 | 3720 | 3720 | 3720 | 33160 |
| 214 | 20250304 | 152900 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20250304 | 152800 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20250304 | 152700 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20250304 | 152600 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20250304 | 152500 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20250304 | 152400 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20250304 | 152300 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20250304 | 152200 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20250304 | 152100 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20250304 | 152000 | 20097505624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20250304 | 151900 | 20097505624 | 3690 | 3695 | 3695 | 3690 | 6065 |
| 225 | 20250304 | 151800 | 20075114399 | 3695 | 3690 | 3700 | 3690 | 6906 |
| 226 | 20250304 | 151700 | 20049593994 | 3695 | 3690 | 3695 | 3690 | 1352 |
| 227 | 20250304 | 151600 | 20044600509 | 3695 | 3695 | 3695 | 3690 | 1326 |
| 228 | 20250304 | 151500 | 20039702194 | 3690 | 3690 | 3690 | 3690 | 979 |
| 229 | 20250304 | 151400 | 20036089684 | 3695 | 3700 | 3700 | 3695 | 2863 |
| 230 | 20250304 | 151300 | 20025510864 | 3700 | 3690 | 3700 | 3690 | 1339 |
| 231 | 20250304 | 151200 | 20020562234 | 3690 | 3685 | 3690 | 3685 | 592 |
| 232 | 20250304 | 151100 | 20018379724 | 3685 | 3680 | 3685 | 3675 | 11546 |
| 233 | 20250304 | 151000 | 19975940824 | 3675 | 3685 | 3685 | 3675 | 6305 |
| 234 | 20250304 | 150900 | 19952748359 | 3685 | 3675 | 3685 | 3675 | 2782 |
| 235 | 20250304 | 150800 | 19942510489 | 3675 | 3680 | 3680 | 3675 | 2980 |
| 236 | 20250304 | 150700 | 19931545974 | 3680 | 3680 | 3685 | 3675 | 704 |
| 237 | 20250304 | 150600 | 19928955209 | 3680 | 3685 | 3685 | 3680 | 1451 |
| 238 | 20250304 | 150500 | 19923615099 | 3675 | 3685 | 3685 | 3675 | 9889 |
| 239 | 20250304 | 150400 | 19887205259 | 3675 | 3680 | 3685 | 3675 | 5430 |
| 240 | 20250304 | 150300 | 19867227044 | 3680 | 3685 | 3685 | 3680 | 943 |
| 241 | 20250304 | 150200 | 19863754119 | 3685 | 3680 | 3685 | 3675 | 4256 |
| 242 | 20250304 | 150100 | 19848085054 | 3690 | 3680 | 3690 | 3675 | 5015 |
| 243 | 20250304 | 150000 | 19829638429 | 3680 | 3685 | 3690 | 3680 | 8464 |
| 244 | 20250304 | 145900 | 19798477344 | 3685 | 3685 | 3690 | 3685 | 399 |
| 245 | 20250304 | 145800 | 19797007019 | 3685 | 3690 | 3690 | 3685 | 1851 |
| 246 | 20250304 | 145700 | 19790180919 | 3685 | 3685 | 3685 | 3685 | 778 |
| 247 | 20250304 | 145600 | 19787313989 | 3685 | 3690 | 3690 | 3685 | 1405 |
| 248 | 20250304 | 145500 | 19782135919 | 3690 | 3690 | 3690 | 3685 | 267 |
| 249 | 20250304 | 145400 | 19781151959 | 3690 | 3685 | 3690 | 3685 | 832 |
| 250 | 20250304 | 145300 | 19778085639 | 3690 | 3680 | 3690 | 3680 | 915 |
| 251 | 20250304 | 145200 | 19774711959 | 3680 | 3675 | 3680 | 3675 | 433 |
| 252 | 20250304 | 145100 | 19773119314 | 3680 | 3685 | 3685 | 3680 | 918 |
| 253 | 20250304 | 145000 | 19769738439 | 3685 | 3680 | 3685 | 3675 | 2666 |
| 254 | 20250304 | 144900 | 19759929619 | 3680 | 3685 | 3690 | 3680 | 1158 |
| 255 | 20250304 | 144800 | 19755666559 | 3680 | 3680 | 3685 | 3675 | 6903 |
| 256 | 20250304 | 144700 | 19730277544 | 3680 | 3690 | 3690 | 3680 | 1655 |
| 257 | 20250304 | 144600 | 19724182149 | 3680 | 3680 | 3690 | 3680 | 4807 |
| 258 | 20250304 | 144500 | 19706468959 | 3680 | 3695 | 3695 | 3680 | 4535 |
| 259 | 20250304 | 144400 | 19689763279 | 3690 | 3695 | 3695 | 3690 | 685 |
| 260 | 20250304 | 144300 | 19687233454 | 3695 | 3685 | 3700 | 3680 | 5371 |
| 261 | 20250304 | 144200 | 19667444499 | 3685 | 3685 | 3705 | 3685 | 6182 |
| 262 | 20250304 | 144100 | 19644611404 | 3685 | 3680 | 3705 | 3680 | 934 |
| 263 | 20250304 | 144000 | 19641154339 | 3700 | 3685 | 3700 | 3680 | 6873 |
| 264 | 20250304 | 143900 | 19615798919 | 3685 | 3702 | 3702 | 3685 | 6344 |
| 265 | 20250304 | 143800 | 19592404731 | 3700 | 3700 | 3700 | 3700 | 917 |
| 266 | 20250304 | 143700 | 19589011831 | 3700 | 3700 | 3700 | 3695 | 2544 |
| 267 | 20250304 | 143600 | 19579599711 | 3690 | 3690 | 3695 | 3690 | 3520 |
| 268 | 20250304 | 143500 | 19566610811 | 3690 | 3700 | 3705 | 3690 | 4781 |
| 269 | 20250304 | 143400 | 19548945486 | 3700 | 3700 | 3705 | 3700 | 788 |
| 270 | 20250304 | 143300 | 19546029361 | 3685 | 3700 | 3700 | 3685 | 1816 |
| 271 | 20250304 | 143200 | 19539324731 | 3700 | 3700 | 3705 | 3700 | 1905 |
| 272 | 20250304 | 143100 | 19532274006 | 3700 | 3685 | 3700 | 3685 | 797 |
| 273 | 20250304 | 143000 | 19529325801 | 3685 | 3695 | 3695 | 3685 | 6208 |
| 274 | 20250304 | 142900 | 19506424856 | 3690 | 3695 | 3695 | 3690 | 5448 |
| 275 | 20250304 | 142800 | 19486320446 | 3685 | 3690 | 3695 | 3680 | 9288 |
| 276 | 20250304 | 142700 | 19452087406 | 3695 | 3710 | 3710 | 3695 | 900 |
| 277 | 20250304 | 142600 | 19448759106 | 3710 | 3710 | 3715 | 3700 | 1324 |
| 278 | 20250304 | 142500 | 19443849566 | 3710 | 3710 | 3710 | 3700 | 67 |
| 279 | 20250304 | 142400 | 19443601006 | 3710 | 3710 | 3710 | 3695 | 363 |
| 280 | 20250304 | 142300 | 19442257671 | 3695 | 3700 | 3710 | 3695 | 2342 |
| 281 | 20250304 | 142200 | 19433593491 | 3695 | 3700 | 3700 | 3690 | 2996 |
| 282 | 20250304 | 142100 | 19422523451 | 3700 | 3705 | 3705 | 3695 | 1363 |
| 283 | 20250304 | 142000 | 19417484241 | 3695 | 3700 | 3705 | 3695 | 1187 |
| 284 | 20250304 | 141900 | 19413094981 | 3700 | 3700 | 3702 | 3700 | 1217 |
| 285 | 20250304 | 141800 | 19408591981 | 3705 | 3705 | 3705 | 3700 | 413 |
| 286 | 20250304 | 141700 | 19407063756 | 3705 | 3700 | 3705 | 3700 | 3377 |
| 287 | 20250304 | 141600 | 19394567211 | 3700 | 3705 | 3705 | 3700 | 2122 |
| 288 | 20250304 | 141500 | 19386710141 | 3705 | 3702 | 3710 | 3700 | 220 |
| 289 | 20250304 | 141400 | 19385894574 | 3702 | 3710 | 3710 | 3700 | 13645 |
| 290 | 20250304 | 141300 | 19335400202 | 3705 | 3710 | 3710 | 3705 | 4468 |
| 291 | 20250304 | 141200 | 19318826422 | 3710 | 3715 | 3715 | 3705 | 4583 |
| 292 | 20250304 | 141100 | 19301819047 | 3715 | 3730 | 3730 | 3715 | 819 |
| 293 | 20250304 | 141000 | 19298770072 | 3720 | 3725 | 3725 | 3720 | 1762 |
| 294 | 20250304 | 140900 | 19292207962 | 3740 | 3740 | 3745 | 3725 | 13813 |
| 295 | 20250304 | 140800 | 19240484602 | 3745 | 3725 | 3745 | 3715 | 3752 |
| 296 | 20250304 | 140700 | 19226471107 | 3725 | 3720 | 3725 | 3715 | 2076 |
| 297 | 20250304 | 140600 | 19218753302 | 3720 | 3720 | 3720 | 3720 | 1167 |
| 298 | 20250304 | 140500 | 19214412062 | 3720 | 3715 | 3720 | 3715 | 2709 |
| 299 | 20250304 | 140400 | 19204346632 | 3710 | 3710 | 3715 | 3710 | 2630 |
| 300 | 20250304 | 140300 | 19194588192 | 3710 | 3715 | 3715 | 3710 | 2924 |
| 301 | 20250304 | 140200 | 19183728107 | 3710 | 3715 | 3715 | 3710 | 510 |
| 302 | 20250304 | 140100 | 19181835472 | 3715 | 3720 | 3720 | 3705 | 5802 |
| 303 | 20250304 | 140000 | 19160306052 | 3715 | 3720 | 3720 | 3715 | 125 |
| 304 | 20250304 | 135900 | 19159841672 | 3715 | 3705 | 3720 | 3705 | 3591 |
| 305 | 20250304 | 135800 | 19146500102 | 3715 | 3710 | 3715 | 3705 | 10395 |
| 306 | 20250304 | 135700 | 19107971732 | 3715 | 3715 | 3715 | 3705 | 1802 |
| 307 | 20250304 | 135600 | 19101284762 | 3715 | 3720 | 3720 | 3715 | 243 |
| 308 | 20250304 | 135500 | 19100382012 | 3715 | 3715 | 3720 | 3715 | 1419 |
| 309 | 20250304 | 135400 | 19095109702 | 3710 | 3720 | 3720 | 3710 | 2211 |
| 310 | 20250304 | 135300 | 19086896077 | 3725 | 3720 | 3725 | 3717 | 31 |
| 311 | 20250304 | 135200 | 19086780827 | 3715 | 3710 | 3725 | 3705 | 5287 |
| 312 | 20250304 | 135100 | 19067162025 | 3710 | 3720 | 3722 | 3710 | 1503 |
| 313 | 20250304 | 135000 | 19061575428 | 3720 | 3720 | 3720 | 3720 | 149 |
| 314 | 20250304 | 134900 | 19061021148 | 3720 | 3725 | 3725 | 3720 | 4008 |
| 315 | 20250304 | 134800 | 19046111303 | 3725 | 3720 | 3725 | 3715 | 4341 |
| 316 | 20250304 | 134700 | 19029966138 | 3720 | 3720 | 3725 | 3720 | 2023 |
| 317 | 20250304 | 134600 | 19022437763 | 3720 | 3720 | 3720 | 3715 | 2218 |
| 318 | 20250304 | 134500 | 19014193303 | 3735 | 3720 | 3735 | 3715 | 3790 |
| 319 | 20250304 | 134400 | 19000105953 | 3720 | 3735 | 3735 | 3720 | 2806 |
| 320 | 20250304 | 134300 | 18989655848 | 3725 | 3735 | 3735 | 3725 | 1034 |
| 321 | 20250304 | 134200 | 18985799103 | 3735 | 3730 | 3735 | 3730 | 886 |
| 322 | 20250304 | 134100 | 18982489918 | 3735 | 3735 | 3735 | 3730 | 1787 |
| 323 | 20250304 | 134000 | 18975817138 | 3735 | 3735 | 3735 | 3730 | 914 |
| 324 | 20250304 | 133900 | 18972405908 | 3735 | 3735 | 3735 | 3725 | 2110 |
| 325 | 20250304 | 133800 | 18964529538 | 3735 | 3730 | 3735 | 3725 | 3792 |
| 326 | 20250304 | 133700 | 18950369233 | 3730 | 3740 | 3740 | 3730 | 2848 |
| 327 | 20250304 | 133600 | 18939731503 | 3740 | 3740 | 3745 | 3735 | 2602 |
| 328 | 20250304 | 133500 | 18929997953 | 3740 | 3750 | 3750 | 3730 | 2756 |
| 329 | 20250304 | 133400 | 18919669843 | 3745 | 3740 | 3745 | 3705 | 16571 |
| 330 | 20250304 | 133300 | 18857894908 | 3740 | 3740 | 3740 | 3740 | 650 |
| 331 | 20250304 | 133200 | 18855463908 | 3740 | 3740 | 3740 | 3735 | 2027 |
| 332 | 20250304 | 133100 | 18847886468 | 3730 | 3730 | 3740 | 3730 | 1997 |
| 333 | 20250304 | 133000 | 18840429978 | 3735 | 3735 | 3735 | 3735 | 26 |
| 334 | 20250304 | 132900 | 18840332868 | 3730 | 3735 | 3735 | 3730 | 1790 |
| 335 | 20250304 | 132800 | 18833647463 | 3725 | 3745 | 3745 | 3725 | 3955 |
| 336 | 20250304 | 132700 | 18818894658 | 3745 | 3750 | 3750 | 3735 | 1828 |
| 337 | 20250304 | 132600 | 18812057653 | 3735 | 3745 | 3750 | 3735 | 2473 |
| 338 | 20250304 | 132500 | 18802791148 | 3725 | 3740 | 3755 | 3725 | 8723 |
| 339 | 20250304 | 132400 | 18770197048 | 3740 | 3730 | 3745 | 3730 | 5446 |
| 340 | 20250304 | 132300 | 18749868508 | 3730 | 3740 | 3745 | 3730 | 3672 |
| 341 | 20250304 | 132200 | 18736154793 | 3740 | 3745 | 3745 | 3735 | 3265 |
| 342 | 20250304 | 132100 | 18723949778 | 3745 | 3745 | 3755 | 3745 | 2672 |
| 343 | 20250304 | 132000 | 18713933581 | 3745 | 3755 | 3765 | 3745 | 11633 |
| 344 | 20250304 | 131900 | 18670284216 | 3740 | 3725 | 3755 | 3720 | 15000 |
| 345 | 20250304 | 131800 | 18614187571 | 3725 | 3715 | 3725 | 3705 | 11319 |
| 346 | 20250304 | 131700 | 18572074456 | 3715 | 3705 | 3715 | 3690 | 15003 |
| 347 | 20250304 | 131600 | 18516577531 | 3705 | 3700 | 3705 | 3690 | 2057 |
| 348 | 20250304 | 131500 | 18508966011 | 3685 | 3690 | 3705 | 3680 | 4437 |
| 349 | 20250304 | 131400 | 18492598231 | 3695 | 3685 | 3700 | 3680 | 5883 |
| 350 | 20250304 | 131300 | 18470906756 | 3685 | 3700 | 3700 | 3685 | 4301 |
| 351 | 20250304 | 131200 | 18455031446 | 3705 | 3680 | 3705 | 3675 | 10324 |
| 352 | 20250304 | 131100 | 18417026186 | 3680 | 3680 | 3695 | 3675 | 9751 |
| 353 | 20250304 | 131000 | 18381137146 | 3680 | 3705 | 3705 | 3675 | 17708 |
| 354 | 20250304 | 130900 | 18315845961 | 3705 | 3705 | 3710 | 3700 | 947 |
| 355 | 20250304 | 130800 | 18312338866 | 3700 | 3725 | 3725 | 3700 | 5496 |
| 356 | 20250304 | 130700 | 18291933961 | 3715 | 3730 | 3730 | 3715 | 3290 |
| 357 | 20250304 | 130600 | 18279685981 | 3725 | 3720 | 3730 | 3715 | 4317 |
| 358 | 20250304 | 130500 | 18263603316 | 3715 | 3720 | 3720 | 3705 | 7608 |
| 359 | 20250304 | 130400 | 18235344956 | 3705 | 3715 | 3720 | 3705 | 8191 |
| 360 | 20250304 | 130300 | 18204962266 | 3710 | 3700 | 3735 | 3685 | 17526 |
| 361 | 20250304 | 130200 | 18139924456 | 3685 | 3730 | 3730 | 3680 | 51867 |
| 362 | 20250304 | 130100 | 17947736214 | 3725 | 3735 | 3742 | 3725 | 14867 |
| 363 | 20250304 | 130000 | 17892305969 | 3735 | 3740 | 3755 | 3735 | 6596 |
| 364 | 20250304 | 125900 | 17867660262 | 3745 | 3750 | 3755 | 3740 | 12370 |
| 365 | 20250304 | 125800 | 17821302597 | 3755 | 3760 | 3760 | 3750 | 3531 |
| 366 | 20250304 | 125700 | 17808042602 | 3755 | 3755 | 3760 | 3750 | 2861 |
| 367 | 20250304 | 125600 | 17797292982 | 3750 | 3755 | 3755 | 3750 | 1843 |
| 368 | 20250304 | 125500 | 17790378187 | 3750 | 3760 | 3760 | 3750 | 10372 |
| 369 | 20250304 | 125400 | 17751425507 | 3755 | 3755 | 3770 | 3750 | 8868 |
| 370 | 20250304 | 125300 | 17718072768 | 3765 | 3735 | 3775 | 3730 | 12246 |
| 371 | 20250304 | 125200 | 17672023833 | 3735 | 3725 | 3735 | 3725 | 793 |
| 372 | 20250304 | 125100 | 17669066793 | 3730 | 3725 | 3735 | 3720 | 6939 |
| 373 | 20250304 | 125000 | 17643220283 | 3725 | 3750 | 3750 | 3725 | 5582 |
| 374 | 20250304 | 124900 | 17622389478 | 3740 | 3745 | 3745 | 3735 | 4413 |
| 375 | 20250304 | 124800 | 17605889768 | 3750 | 3745 | 3750 | 3745 | 1811 |
| 376 | 20250304 | 124700 | 17599106508 | 3745 | 3745 | 3745 | 3740 | 729 |
| 377 | 20250304 | 124600 | 17596376423 | 3745 | 3745 | 3745 | 3735 | 5557 |
| 378 | 20250304 | 124500 | 17575611263 | 3750 | 3750 | 3750 | 3745 | 2683 |
| 379 | 20250304 | 124400 | 17565557113 | 3750 | 3745 | 3755 | 3735 | 3287 |
| 380 | 20250304 | 124300 | 17553268458 | 3740 | 3750 | 3755 | 3740 | 2235 |
| 381 | 20250304 | 124200 | 17544885268 | 3755 | 3745 | 3755 | 3740 | 2954 |
| 382 | 20250304 | 124100 | 17533819608 | 3745 | 3760 | 3765 | 3745 | 4739 |
| 383 | 20250304 | 124000 | 17516042263 | 3760 | 3765 | 3765 | 3750 | 5477 |
| 384 | 20250304 | 123900 | 17495482347 | 3760 | 3760 | 3765 | 3750 | 5053 |
| 385 | 20250304 | 123800 | 17476486612 | 3755 | 3770 | 3770 | 3750 | 13223 |
| 386 | 20250304 | 123700 | 17426762862 | 3765 | 3755 | 3770 | 3745 | 5885 |
| 387 | 20250304 | 123600 | 17404631142 | 3745 | 3745 | 3755 | 3745 | 596 |
| 388 | 20250304 | 123500 | 17402396317 | 3745 | 3750 | 3750 | 3735 | 3096 |
| 389 | 20250304 | 123400 | 17390815312 | 3735 | 3740 | 3750 | 3735 | 5061 |
| 390 | 20250304 | 123300 | 17371895067 | 3740 | 3755 | 3757 | 3740 | 1360 |
| 391 | 20250304 | 123200 | 17366796687 | 3757 | 3755 | 3765 | 3755 | 4506 |
| 392 | 20250304 | 123100 | 17349859077 | 3765 | 3760 | 3770 | 3755 | 16757 |
| 393 | 20250304 | 123000 | 17286772407 | 3755 | 3730 | 3760 | 3730 | 3030 |
| 394 | 20250304 | 122900 | 17275434762 | 3730 | 3725 | 3740 | 3725 | 1171 |
| 395 | 20250304 | 122800 | 17271069572 | 3725 | 3740 | 3745 | 3725 | 8097 |
| 396 | 20250304 | 122700 | 17240812877 | 3740 | 3755 | 3755 | 3740 | 10752 |
| 397 | 20250304 | 122600 | 17200504033 | 3745 | 3740 | 3760 | 3740 | 2999 |
| 398 | 20250304 | 122500 | 17189241313 | 3755 | 3755 | 3755 | 3735 | 5974 |
| 399 | 20250304 | 122400 | 17166883088 | 3750 | 3755 | 3760 | 3750 | 5293 |
| 400 | 20250304 | 122300 | 17147003215 | 3757 | 3765 | 3767 | 3755 | 1968 |
| 401 | 20250304 | 122200 | 17139605090 | 3765 | 3742 | 3770 | 3742 | 29474 |
| 402 | 20250304 | 122100 | 17028778708 | 3745 | 3735 | 3745 | 3735 | 1867 |
| 403 | 20250304 | 122000 | 17021797292 | 3740 | 3737 | 3747 | 3737 | 5032 |
| 404 | 20250304 | 121900 | 17002975141 | 3735 | 3730 | 3735 | 3727 | 6330 |
| 405 | 20250304 | 121800 | 16979362046 | 3727 | 3725 | 3727 | 3725 | 3876 |
| 406 | 20250304 | 121700 | 16964918406 | 3730 | 3725 | 3735 | 3720 | 862 |
| 407 | 20250304 | 121600 | 16961706691 | 3725 | 3725 | 3730 | 3715 | 11134 |
| 408 | 20250304 | 121500 | 16920299561 | 3725 | 3725 | 3740 | 3725 | 3574 |
| 409 | 20250304 | 121400 | 16906960216 | 3725 | 3730 | 3735 | 3720 | 10178 |
| 410 | 20250304 | 121300 | 16869052016 | 3730 | 3745 | 3745 | 3730 | 9507 |
| 411 | 20250304 | 121200 | 16833554276 | 3745 | 3740 | 3750 | 3740 | 3404 |
| 412 | 20250304 | 121100 | 16820804891 | 3740 | 3740 | 3755 | 3735 | 2003 |
| 413 | 20250304 | 121000 | 16813311006 | 3740 | 3750 | 3750 | 3730 | 13563 |
| 414 | 20250304 | 120900 | 16762593631 | 3745 | 3775 | 3780 | 3745 | 18773 |
| 415 | 20250304 | 120800 | 16692007395 | 3780 | 3755 | 3780 | 3755 | 17196 |
| 416 | 20250304 | 120700 | 16627173550 | 3760 | 3765 | 3770 | 3750 | 12864 |
| 417 | 20250304 | 120600 | 16578784405 | 3770 | 3750 | 3770 | 3750 | 19247 |
| 418 | 20250304 | 120500 | 16506337657 | 3755 | 3745 | 3765 | 3745 | 11782 |
| 419 | 20250304 | 120400 | 16462073242 | 3745 | 3755 | 3755 | 3740 | 4397 |
| 420 | 20250304 | 120300 | 16445593877 | 3755 | 3735 | 3760 | 3725 | 9141 |
| 421 | 20250304 | 120200 | 16411396037 | 3735 | 3720 | 3740 | 3715 | 9822 |
| 422 | 20250304 | 120100 | 16374846717 | 3730 | 3720 | 3730 | 3720 | 6314 |
| 423 | 20250304 | 120000 | 16351341202 | 3730 | 3725 | 3740 | 3720 | 5276 |
| 424 | 20250304 | 115900 | 16331680827 | 3740 | 3730 | 3745 | 3720 | 11950 |
| 425 | 20250304 | 115800 | 16287151477 | 3725 | 3740 | 3745 | 3725 | 8515 |
| 426 | 20250304 | 115700 | 16255361967 | 3730 | 3735 | 3745 | 3725 | 9503 |
| 427 | 20250304 | 115600 | 16219894647 | 3730 | 3740 | 3745 | 3730 | 17997 |
| 428 | 20250304 | 115500 | 16152674382 | 3745 | 3750 | 3755 | 3740 | 4173 |
| 429 | 20250304 | 115400 | 16137044747 | 3755 | 3765 | 3770 | 3735 | 24312 |
| 430 | 20250304 | 115300 | 16045803262 | 3770 | 3765 | 3775 | 3750 | 22801 |
| 431 | 20250304 | 115200 | 15960021682 | 3765 | 3735 | 3765 | 3730 | 16949 |
| 432 | 20250304 | 115100 | 15896515332 | 3730 | 3720 | 3745 | 3720 | 14502 |
| 433 | 20250304 | 115000 | 15842333907 | 3715 | 3735 | 3740 | 3715 | 19477 |
| 434 | 20250304 | 114900 | 15769762752 | 3740 | 3750 | 3750 | 3725 | 21209 |
| 435 | 20250304 | 114800 | 15690580252 | 3750 | 3750 | 3750 | 3735 | 18309 |
| 436 | 20250304 | 114700 | 15622079786 | 3745 | 3720 | 3750 | 3715 | 26497 |
| 437 | 20250304 | 114600 | 15523171831 | 3720 | 3760 | 3760 | 3710 | 61267 |
| 438 | 20250304 | 114500 | 15294203366 | 3750 | 3735 | 3770 | 3730 | 45014 |
| 439 | 20250304 | 114400 | 15125453866 | 3735 | 3750 | 3770 | 3735 | 27864 |
| 440 | 20250304 | 114300 | 15020927791 | 3755 | 3760 | 3775 | 3745 | 69355 |
| 441 | 20250304 | 114200 | 14760480085 | 3760 | 3800 | 3800 | 3755 | 93299 |
| 442 | 20250304 | 114100 | 14408787418 | 3800 | 3845 | 3850 | 3775 | 97033 |
| 443 | 20250304 | 114000 | 14039016913 | 3845 | 3870 | 3870 | 3835 | 47112 |
| 444 | 20250304 | 113900 | 13857539445 | 3860 | 3870 | 3885 | 3855 | 79903 |
| 445 | 20250304 | 113800 | 13548194570 | 3875 | 3840 | 3885 | 3840 | 95155 |
| 446 | 20250304 | 113700 | 13180468020 | 3845 | 3850 | 3855 | 3830 | 39219 |
| 447 | 20250304 | 113600 | 13029679625 | 3850 | 3845 | 3850 | 3820 | 43428 |
| 448 | 20250304 | 113500 | 12863285040 | 3840 | 3820 | 3850 | 3820 | 72692 |
| 449 | 20250304 | 113400 | 12584760302 | 3825 | 3840 | 3845 | 3780 | 131740 |
| 450 | 20250304 | 113300 | 12082873467 | 3845 | 3850 | 3865 | 3825 | 69915 |
| 451 | 20250304 | 113200 | 11814066115 | 3845 | 3850 | 3855 | 3835 | 60723 |
| 452 | 20250304 | 113100 | 11580462166 | 3850 | 3875 | 3900 | 3830 | 134911 |
| 453 | 20250304 | 113000 | 11059939602 | 3880 | 3885 | 3920 | 3860 | 175399 |
| 454 | 20250304 | 112900 | 10378524005 | 3885 | 3920 | 3985 | 3865 | 294536 |
| 455 | 20250304 | 112800 | 9225209927 | 3915 | 3825 | 4010 | 3815 | 559330 |
| 456 | 20250304 | 112700 | 7023217332 | 3825 | 3880 | 3915 | 3805 | 203209 |
| 457 | 20250304 | 112600 | 6238932630 | 3865 | 3750 | 3900 | 3730 | 412388 |
| 458 | 20250304 | 112500 | 4659513481 | 3750 | 3850 | 3855 | 3735 | 138614 |
| 459 | 20250304 | 112400 | 4134352553 | 3840 | 3915 | 3915 | 3800 | 213147 |
| 460 | 20250304 | 112300 | 3312732303 | 3915 | 3920 | 3940 | 3890 | 204502 |
| 461 | 20250304 | 112200 | 2511495623 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20250304 | 112100 | 2511495623 | 3835 | 3685 | 3835 | 3685 | 91285 |
| 463 | 20250304 | 112000 | 2167112153 | 3685 | 3665 | 3690 | 3655 | 16989 |
| 464 | 20250304 | 111900 | 2104691363 | 3665 | 3665 | 3675 | 3655 | 6340 |
| 465 | 20250304 | 111800 | 2081424538 | 3665 | 3655 | 3670 | 3655 | 6262 |
| 466 | 20250304 | 111700 | 2058495718 | 3655 | 3625 | 3655 | 3625 | 7020 |
| 467 | 20250304 | 111600 | 2032975613 | 3625 | 3625 | 3625 | 3625 | 0 |
| 468 | 20250304 | 111500 | 2032975613 | 3625 | 3610 | 3625 | 3610 | 1943 |
| 469 | 20250304 | 111400 | 2025949638 | 3590 | 3600 | 3600 | 3590 | 2714 |
| 470 | 20250304 | 111300 | 2016188698 | 3605 | 3610 | 3610 | 3605 | 7 |
| 471 | 20250304 | 111200 | 2016163458 | 3620 | 3615 | 3620 | 3600 | 2618 |
| 472 | 20250304 | 111100 | 2006723323 | 3615 | 3620 | 3620 | 3600 | 1654 |
| 473 | 20250304 | 111000 | 2000752723 | 3620 | 3600 | 3620 | 3600 | 1029 |
| 474 | 20250304 | 110900 | 1997032363 | 3605 | 3610 | 3610 | 3605 | 558 |
| 475 | 20250304 | 110800 | 1995018228 | 3615 | 3615 | 3615 | 3615 | 2 |
| 476 | 20250304 | 110700 | 1995010998 | 3620 | 3620 | 3620 | 3620 | 0 |
| 477 | 20250304 | 110600 | 1995010998 | 3620 | 3605 | 3625 | 3605 | 900 |
| 478 | 20250304 | 110500 | 1991761378 | 3615 | 3615 | 3615 | 3615 | 0 |
| 479 | 20250304 | 110400 | 1991761378 | 3615 | 3600 | 3615 | 3595 | 1049 |
| 480 | 20250304 | 110300 | 1987975113 | 3600 | 3605 | 3610 | 3600 | 136 |
| 481 | 20250304 | 110200 | 1987484913 | 3610 | 3610 | 3610 | 3610 | 17 |
| 482 | 20250304 | 110100 | 1987423543 | 3615 | 3615 | 3615 | 3615 | 245 |
| 483 | 20250304 | 110000 | 1986537868 | 3615 | 3600 | 3620 | 3595 | 3487 |
| 484 | 20250304 | 105900 | 1973954728 | 3595 | 3595 | 3595 | 3590 | 102 |
| 485 | 20250304 | 105800 | 1973588538 | 3595 | 3585 | 3595 | 3585 | 113 |
| 486 | 20250304 | 105700 | 1973183423 | 3600 | 3595 | 3600 | 3585 | 1201 |
| 487 | 20250304 | 105600 | 1968864578 | 3590 | 3590 | 3590 | 3580 | 3594 |
| 488 | 20250304 | 105500 | 1955970933 | 3595 | 3600 | 3600 | 3585 | 247 |
| 489 | 20250304 | 105400 | 1955085268 | 3580 | 3595 | 3595 | 3580 | 962 |
| 490 | 20250304 | 105300 | 1951636258 | 3590 | 3580 | 3590 | 3575 | 1421 |
| 491 | 20250304 | 105200 | 1946553253 | 3575 | 3580 | 3600 | 3570 | 7809 |
| 492 | 20250304 | 105100 | 1918601753 | 3580 | 3580 | 3590 | 3580 | 2361 |
| 493 | 20250304 | 105000 | 1910140213 | 3580 | 3595 | 3595 | 3580 | 6279 |
| 494 | 20250304 | 104900 | 1887604143 | 3595 | 3625 | 3625 | 3595 | 10294 |
| 495 | 20250304 | 104800 | 1850487368 | 3615 | 3630 | 3630 | 3615 | 3080 |
| 496 | 20250304 | 104700 | 1839333058 | 3620 | 3620 | 3635 | 3620 | 3012 |
| 497 | 20250304 | 104600 | 1828405678 | 3625 | 3615 | 3635 | 3615 | 2427 |
| 498 | 20250304 | 104500 | 1819615813 | 3615 | 3625 | 3630 | 3615 | 1251 |
| 499 | 20250304 | 104400 | 1815087058 | 3625 | 3620 | 3625 | 3615 | 4038 |
| 500 | 20250304 | 104300 | 1800484988 | 3615 | 3615 | 3630 | 3610 | 8257 |
| 501 | 20250304 | 104200 | 1770653368 | 3615 | 3610 | 3625 | 3610 | 9839 |
| 502 | 20250304 | 104100 | 1735121598 | 3620 | 3625 | 3635 | 3605 | 8779 |
| 503 | 20250304 | 104000 | 1703404708 | 3625 | 3630 | 3635 | 3620 | 2030 |
| 504 | 20250304 | 103900 | 1696043363 | 3625 | 3640 | 3655 | 3620 | 17985 |
| 505 | 20250304 | 103800 | 1630684233 | 3635 | 3655 | 3675 | 3620 | 18674 |
| 506 | 20250304 | 103700 | 1562664473 | 3655 | 3735 | 3755 | 3640 | 90333 |
| 507 | 20250304 | 103600 | 1229140373 | 3735 | 3685 | 3735 | 3660 | 75463 |
| 508 | 20250304 | 103500 | 950009798 | 3695 | 3655 | 3720 | 3630 | 53388 |
| 509 | 20250304 | 103400 | 753046994 | 3655 | 3625 | 3665 | 3625 | 11960 |
| 510 | 20250304 | 103300 | 709473174 | 3625 | 3635 | 3640 | 3625 | 518 |
| 511 | 20250304 | 103200 | 707591739 | 3635 | 3640 | 3640 | 3635 | 1624 |
| 512 | 20250304 | 103100 | 701686209 | 3640 | 3655 | 3660 | 3640 | 4227 |
| 513 | 20250304 | 103000 | 686255344 | 3665 | 3655 | 3670 | 3640 | 9136 |
| 514 | 20250304 | 102900 | 652815779 | 3660 | 3655 | 3670 | 3655 | 15988 |
| 515 | 20250304 | 102800 | 594291954 | 3660 | 3660 | 3675 | 3640 | 15604 |
| 516 | 20250304 | 102700 | 537162809 | 3660 | 3635 | 3675 | 3625 | 16668 |
| 517 | 20250304 | 102600 | 476281834 | 3650 | 3645 | 3655 | 3625 | 8260 |
| 518 | 20250304 | 102500 | 446188109 | 3655 | 3597 | 3655 | 3597 | 23185 |
| 519 | 20250304 | 102400 | 362261563 | 3597 | 3597 | 3597 | 3597 | 5 |
| 520 | 20250304 | 102300 | 362243578 | 3597 | 3597 | 3597 | 3597 | 0 |
| 521 | 20250304 | 102200 | 362243578 | 3597 | 3597 | 3597 | 3597 | 175 |
| 522 | 20250304 | 102100 | 361614103 | 3590 | 3590 | 3590 | 3590 | 1 |
| 523 | 20250304 | 102000 | 361610513 | 3592 | 3592 | 3592 | 3590 | 620 |
| 524 | 20250304 | 101900 | 359383475 | 3592 | 3597 | 3597 | 3590 | 112 |
| 525 | 20250304 | 101800 | 358981148 | 3590 | 3595 | 3600 | 3590 | 1508 |
| 526 | 20250304 | 101700 | 353562393 | 3600 | 3590 | 3600 | 3590 | 72 |
| 527 | 20250304 | 101600 | 353303443 | 3597 | 3597 | 3597 | 3597 | 1190 |
| 528 | 20250304 | 101500 | 349023013 | 3597 | 3597 | 3597 | 3595 | 890 |
| 529 | 20250304 | 101400 | 345821839 | 3600 | 3600 | 3600 | 3600 | 10 |
| 530 | 20250304 | 101300 | 345785839 | 3590 | 3600 | 3600 | 3590 | 5492 |
| 531 | 20250304 | 101200 | 326030644 | 3600 | 3600 | 3600 | 3600 | 203 |
| 532 | 20250304 | 101100 | 325299844 | 3595 | 3595 | 3595 | 3595 | 0 |
| 533 | 20250304 | 101000 | 325299844 | 3595 | 3595 | 3595 | 3595 | 50 |
| 534 | 20250304 | 100900 | 325120094 | 3605 | 3605 | 3605 | 3605 | 0 |
| 535 | 20250304 | 100800 | 325120094 | 3605 | 3605 | 3605 | 3605 | 59 |
| 536 | 20250304 | 100700 | 324907399 | 3605 | 3605 | 3605 | 3605 | 2 |
| 537 | 20250304 | 100600 | 324900189 | 3590 | 3600 | 3610 | 3590 | 2598 |
| 538 | 20250304 | 100500 | 315561469 | 3600 | 3600 | 3600 | 3600 | 236 |
| 539 | 20250304 | 100400 | 314711869 | 3600 | 3600 | 3600 | 3600 | 0 |
| 540 | 20250304 | 100300 | 314711869 | 3600 | 3600 | 3600 | 3600 | 137 |
| 541 | 20250304 | 100200 | 314218669 | 3595 | 3595 | 3600 | 3595 | 343 |
| 542 | 20250304 | 100100 | 312984634 | 3595 | 3595 | 3595 | 3595 | 13 |
| 543 | 20250304 | 100000 | 312937899 | 3600 | 3595 | 3600 | 3595 | 31 |
| 544 | 20250304 | 095900 | 312826364 | 3590 | 3600 | 3600 | 3590 | 610 |
| 545 | 20250304 | 095800 | 310635479 | 3600 | 3600 | 3600 | 3600 | 2827 |
| 546 | 20250304 | 095700 | 300458279 | 3600 | 3620 | 3620 | 3600 | 316 |
| 547 | 20250304 | 095600 | 299318339 | 3620 | 3630 | 3630 | 3610 | 1054 |
| 548 | 20250304 | 095500 | 295506847 | 3630 | 3600 | 3630 | 3585 | 2500 |
| 549 | 20250304 | 095400 | 286478288 | 3600 | 3580 | 3600 | 3580 | 408 |
| 550 | 20250304 | 095300 | 285013353 | 3590 | 3590 | 3590 | 3570 | 1890 |
| 551 | 20250304 | 095200 | 278263133 | 3565 | 3590 | 3590 | 3565 | 585 |
| 552 | 20250304 | 095100 | 276164723 | 3590 | 3590 | 3590 | 3590 | 2 |
| 553 | 20250304 | 095000 | 276157543 | 3580 | 3575 | 3580 | 3575 | 1122 |
| 554 | 20250304 | 094900 | 272141163 | 3575 | 3575 | 3575 | 3575 | 10 |
| 555 | 20250304 | 094800 | 272105413 | 3575 | 3575 | 3575 | 3575 | 34 |
| 556 | 20250304 | 094700 | 271983863 | 3580 | 3580 | 3580 | 3580 | 34 |
| 557 | 20250304 | 094600 | 271862143 | 3580 | 3580 | 3580 | 3580 | 301 |
| 558 | 20250304 | 094500 | 270784563 | 3575 | 3590 | 3590 | 3575 | 138 |
| 559 | 20250304 | 094400 | 270289218 | 3605 | 3605 | 3605 | 3605 | 0 |
| 560 | 20250304 | 094300 | 270289218 | 3605 | 3600 | 3605 | 3600 | 99 |
| 561 | 20250304 | 094200 | 269932443 | 3600 | 3585 | 3600 | 3580 | 513 |
| 562 | 20250304 | 094100 | 268093353 | 3585 | 3600 | 3600 | 3585 | 2793 |
| 563 | 20250304 | 094000 | 258062838 | 3595 | 3610 | 3615 | 3595 | 4373 |
| 564 | 20250304 | 093900 | 242297753 | 3610 | 3620 | 3620 | 3610 | 801 |
| 565 | 20250304 | 093800 | 239401913 | 3620 | 3625 | 3625 | 3620 | 1619 |
| 566 | 20250304 | 093700 | 233538578 | 3625 | 3620 | 3625 | 3615 | 2525 |
| 567 | 20250304 | 093600 | 224396728 | 3645 | 3620 | 3650 | 3620 | 4757 |
| 568 | 20250304 | 093500 | 207091038 | 3630 | 3595 | 3630 | 3595 | 4873 |
| 569 | 20250304 | 093400 | 189485928 | 3595 | 3600 | 3610 | 3595 | 2493 |
| 570 | 20250304 | 093300 | 180512948 | 3610 | 3600 | 3620 | 3600 | 3669 |
| 571 | 20250304 | 093200 | 167259403 | 3590 | 3590 | 3590 | 3590 | 533 |
| 572 | 20250304 | 093100 | 165345933 | 3590 | 3590 | 3590 | 3590 | 2091 |
| 573 | 20250304 | 093000 | 157839243 | 3590 | 3600 | 3600 | 3585 | 781 |
| 574 | 20250304 | 092900 | 155035891 | 3585 | 3595 | 3600 | 3585 | 1802 |
| 575 | 20250304 | 092800 | 148561441 | 3590 | 3570 | 3590 | 3570 | 2125 |
| 576 | 20250304 | 092700 | 140950356 | 3570 | 3570 | 3570 | 3550 | 699 |
| 577 | 20250304 | 092600 | 138454946 | 3570 | 3550 | 3570 | 3550 | 4501 |
| 578 | 20250304 | 092500 | 122396396 | 3555 | 3550 | 3555 | 3550 | 505 |
| 579 | 20250304 | 092400 | 120603006 | 3550 | 3535 | 3550 | 3535 | 1066 |
| 580 | 20250304 | 092300 | 116827021 | 3535 | 3535 | 3535 | 3535 | 0 |
| 581 | 20250304 | 092200 | 116827021 | 3535 | 3530 | 3535 | 3530 | 402 |
| 582 | 20250304 | 092100 | 115406451 | 3515 | 3520 | 3530 | 3515 | 3369 |
| 583 | 20250304 | 092000 | 103546266 | 3515 | 3515 | 3515 | 3515 | 1 |
| 584 | 20250304 | 091900 | 103542751 | 3520 | 3525 | 3525 | 3520 | 1227 |
| 585 | 20250304 | 091800 | 99217596 | 3530 | 3517 | 3530 | 3510 | 766 |
| 586 | 20250304 | 091700 | 96519537 | 3522 | 3530 | 3530 | 3510 | 935 |
| 587 | 20250304 | 091600 | 93227317 | 3532 | 3532 | 3532 | 3530 | 473 |
| 588 | 20250304 | 091500 | 91557123 | 3535 | 3530 | 3537 | 3530 | 599 |
| 589 | 20250304 | 091400 | 89442543 | 3530 | 3532 | 3532 | 3530 | 1461 |
| 590 | 20250304 | 091300 | 84282765 | 3540 | 3515 | 3540 | 3515 | 2157 |
| 591 | 20250304 | 091200 | 76681635 | 3505 | 3510 | 3510 | 3495 | 2687 |
| 592 | 20250304 | 091100 | 67269925 | 3515 | 3485 | 3515 | 3485 | 2422 |
| 593 | 20250304 | 091000 | 58781400 | 3500 | 3475 | 3505 | 3475 | 1450 |
| 594 | 20250304 | 090900 | 53706890 | 3500 | 3495 | 3500 | 3495 | 1581 |
| 595 | 20250304 | 090800 | 48174145 | 3490 | 3480 | 3490 | 3480 | 1531 |
| 596 | 20250304 | 090700 | 42832510 | 3460 | 3480 | 3480 | 3460 | 402 |
| 597 | 20250304 | 090600 | 41441030 | 3480 | 3465 | 3480 | 3465 | 2307 |
| 598 | 20250304 | 090500 | 33442760 | 3465 | 3475 | 3490 | 3460 | 3487 |
| 599 | 20250304 | 090400 | 21355170 | 3490 | 3505 | 3505 | 3480 | 822 |
| 600 | 20250304 | 090300 | 18483350 | 3520 | 3520 | 3520 | 3520 | 2 |
| 601 | 20250304 | 090200 | 18476310 | 3500 | 3505 | 3505 | 3500 | 522 |
| 602 | 20250304 | 090100 | 16648480 | 3515 | 3520 | 3525 | 3505 | 3162 |
| 603 | 20250304 | 090000 | 5536850 | 3520 | 3490 | 3520 | 3490 | 1584 |