32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 184800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 3 | 20250310 | 184700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20250310 | 184600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20250310 | 184500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20250310 | 184400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20250310 | 184300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20250310 | 184200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20250310 | 184100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20250310 | 184000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20250310 | 183900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20250310 | 183800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20250310 | 183700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20250310 | 183600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20250310 | 183500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20250310 | 183400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20250310 | 183300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20250310 | 183200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20250310 | 183100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20250310 | 183000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20250310 | 182900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20250310 | 182800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20250310 | 182700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20250310 | 182600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20250310 | 182500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20250310 | 182400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20250310 | 182300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20250310 | 182200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20250310 | 182100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20250310 | 182000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20250310 | 181900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20250310 | 181800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 33 | 20250310 | 181700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20250310 | 181600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20250310 | 181500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20250310 | 181400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20250310 | 181300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20250310 | 181200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20250310 | 181100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20250310 | 181000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20250310 | 180900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20250310 | 180800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20250310 | 180700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20250310 | 180600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20250310 | 180500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20250310 | 180400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20250310 | 180300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20250310 | 180200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20250310 | 180100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20250310 | 180000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20250310 | 175900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20250310 | 175800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20250310 | 175700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20250310 | 175600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20250310 | 175500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20250310 | 175400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20250310 | 175300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20250310 | 175200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20250310 | 175100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20250310 | 175000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20250310 | 174900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20250310 | 174800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 63 | 20250310 | 174700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20250310 | 174600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20250310 | 174500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20250310 | 174400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20250310 | 174300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20250310 | 174200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20250310 | 174100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20250310 | 174000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20250310 | 173900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20250310 | 173800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20250310 | 173700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20250310 | 173600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20250310 | 173500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20250310 | 173400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20250310 | 173300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20250310 | 173200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20250310 | 173100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20250310 | 173000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20250310 | 172900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20250310 | 172800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20250310 | 172700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20250310 | 172600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20250310 | 172500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20250310 | 172400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20250310 | 172300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20250310 | 172200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20250310 | 172100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20250310 | 172000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20250310 | 171900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20250310 | 171800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 93 | 20250310 | 171700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20250310 | 171600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20250310 | 171500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20250310 | 171400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20250310 | 171300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20250310 | 171200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20250310 | 171100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20250310 | 171000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20250310 | 170900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20250310 | 170800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20250310 | 170700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20250310 | 170600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20250310 | 170500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20250310 | 170400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20250310 | 170300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20250310 | 170200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20250310 | 170100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20250310 | 170000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20250310 | 165900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20250310 | 165800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20250310 | 165700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20250310 | 165600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20250310 | 165500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20250310 | 165400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20250310 | 165300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20250310 | 165200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20250310 | 165100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20250310 | 165000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20250310 | 164900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20250310 | 164800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 123 | 20250310 | 164700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20250310 | 164600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20250310 | 164500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20250310 | 164400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20250310 | 164300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20250310 | 164200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20250310 | 164100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20250310 | 164000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20250310 | 163900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20250310 | 163800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20250310 | 163700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20250310 | 163600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20250310 | 163500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20250310 | 163400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20250310 | 163300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20250310 | 163200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20250310 | 163100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20250310 | 163000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20250310 | 162900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20250310 | 162800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20250310 | 162700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20250310 | 162600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20250310 | 162500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20250310 | 162400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20250310 | 162300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20250310 | 162200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20250310 | 162100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20250310 | 162000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20250310 | 161900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20250310 | 161800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 153 | 20250310 | 161700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20250310 | 161600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20250310 | 161500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20250310 | 161400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20250310 | 161300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20250310 | 161200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20250310 | 161100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20250310 | 161000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20250310 | 160900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20250310 | 160800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20250310 | 160700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20250310 | 160600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20250310 | 160500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20250310 | 160400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20250310 | 160300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20250310 | 160200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20250310 | 160100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20250310 | 160000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20250310 | 155900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20250310 | 155800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20250310 | 155700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20250310 | 155600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20250310 | 155500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20250310 | 155400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20250310 | 155300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20250310 | 155200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20250310 | 155100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20250310 | 155000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20250310 | 154900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20250310 | 154800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 183 | 20250310 | 154700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20250310 | 154600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20250310 | 154500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20250310 | 154400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20250310 | 154300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20250310 | 154200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20250310 | 154100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20250310 | 154000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20250310 | 153900 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20250310 | 153800 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20250310 | 153700 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20250310 | 153600 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20250310 | 153500 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20250310 | 153400 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20250310 | 153300 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20250310 | 153200 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20250310 | 153100 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20250310 | 153000 | 15620875900 | 30300 | 30300 | 30300 | 30300 | 4274 |
| 201 | 20250310 | 152900 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20250310 | 152800 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20250310 | 152700 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20250310 | 152600 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20250310 | 152500 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20250310 | 152400 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20250310 | 152300 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20250310 | 152200 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20250310 | 152100 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20250310 | 152000 | 15491373700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20250310 | 151900 | 15491373700 | 30300 | 30400 | 30450 | 30300 | 475 |
| 212 | 20250310 | 151800 | 15476947000 | 30400 | 30400 | 30450 | 30350 | 699 |
| 213 | 20250310 | 151700 | 15455687650 | 30400 | 30350 | 30450 | 30350 | 1477 |
| 214 | 20250310 | 151600 | 15410787000 | 30350 | 30300 | 30350 | 30300 | 749 |
| 215 | 20250310 | 151500 | 15388078750 | 30300 | 30350 | 30400 | 30250 | 1552 |
| 216 | 20250310 | 151400 | 15341037100 | 30350 | 30400 | 30500 | 30350 | 565 |
| 217 | 20250310 | 151300 | 15323859000 | 30400 | 30500 | 30600 | 30350 | 1275 |
| 218 | 20250310 | 151200 | 15285075500 | 30600 | 30450 | 30600 | 30450 | 472 |
| 219 | 20250310 | 151100 | 15270680050 | 30450 | 30500 | 30500 | 30400 | 456 |
| 220 | 20250310 | 151000 | 15256788000 | 30500 | 30450 | 30600 | 30450 | 801 |
| 221 | 20250310 | 150900 | 15232335700 | 30450 | 30550 | 30550 | 30450 | 759 |
| 222 | 20250310 | 150800 | 15209184500 | 30550 | 30550 | 30550 | 30500 | 708 |
| 223 | 20250310 | 150700 | 15187567300 | 30550 | 30500 | 30600 | 30500 | 470 |
| 224 | 20250310 | 150600 | 15173209000 | 30500 | 30550 | 30550 | 30500 | 727 |
| 225 | 20250310 | 150500 | 15151017350 | 30550 | 30600 | 30600 | 30550 | 201 |
| 226 | 20250310 | 150400 | 15144876700 | 30600 | 30550 | 30600 | 30550 | 70 |
| 227 | 20250310 | 150300 | 15142737450 | 30550 | 30550 | 30600 | 30550 | 167 |
| 228 | 20250310 | 150200 | 15137634750 | 30600 | 30600 | 30600 | 30550 | 294 |
| 229 | 20250310 | 150100 | 15128649500 | 30600 | 30600 | 30600 | 30500 | 237 |
| 230 | 20250310 | 150000 | 15121397400 | 30600 | 30500 | 30600 | 30500 | 2697 |
| 231 | 20250310 | 145900 | 15039130900 | 30500 | 30450 | 30500 | 30400 | 717 |
| 232 | 20250310 | 145800 | 15017326300 | 30450 | 30450 | 30500 | 30450 | 881 |
| 233 | 20250310 | 145700 | 14990497850 | 30500 | 30500 | 30500 | 30400 | 703 |
| 234 | 20250310 | 145600 | 14969094650 | 30500 | 30550 | 30550 | 30450 | 713 |
| 235 | 20250310 | 145500 | 14947350850 | 30550 | 30700 | 30700 | 30550 | 786 |
| 236 | 20250310 | 145400 | 14923288850 | 30650 | 30650 | 30700 | 30650 | 289 |
| 237 | 20250310 | 145300 | 14914424650 | 30700 | 30650 | 30700 | 30650 | 181 |
| 238 | 20250310 | 145200 | 14908874450 | 30600 | 30650 | 30650 | 30600 | 125 |
| 239 | 20250310 | 145100 | 14905043500 | 30600 | 30600 | 30650 | 30500 | 515 |
| 240 | 20250310 | 145000 | 14889284100 | 30600 | 30600 | 30600 | 30500 | 513 |
| 241 | 20250310 | 144900 | 14873595000 | 30600 | 30600 | 30600 | 30500 | 665 |
| 242 | 20250310 | 144800 | 14853301550 | 30550 | 30650 | 30650 | 30550 | 633 |
| 243 | 20250310 | 144700 | 14833943500 | 30650 | 30550 | 30650 | 30550 | 233 |
| 244 | 20250310 | 144600 | 14826810750 | 30600 | 30700 | 30700 | 30550 | 1385 |
| 245 | 20250310 | 144500 | 14784428850 | 30700 | 30650 | 30700 | 30600 | 1097 |
| 246 | 20250310 | 144400 | 14750843600 | 30700 | 30750 | 30750 | 30700 | 708 |
| 247 | 20250310 | 144300 | 14729100450 | 30750 | 30750 | 30750 | 30750 | 163 |
| 248 | 20250310 | 144200 | 14724088200 | 30750 | 30750 | 30800 | 30700 | 481 |
| 249 | 20250310 | 144100 | 14709295250 | 30750 | 30800 | 30850 | 30750 | 244 |
| 250 | 20250310 | 144000 | 14701781400 | 30800 | 30750 | 30800 | 30750 | 276 |
| 251 | 20250310 | 143900 | 14693281300 | 30800 | 30650 | 30800 | 30650 | 224 |
| 252 | 20250310 | 143800 | 14686391850 | 30750 | 30750 | 30750 | 30650 | 278 |
| 253 | 20250310 | 143700 | 14677858000 | 30750 | 30800 | 30800 | 30700 | 63 |
| 254 | 20250310 | 143600 | 14675918200 | 30700 | 30800 | 30800 | 30700 | 150 |
| 255 | 20250310 | 143500 | 14671305050 | 30700 | 30750 | 30800 | 30600 | 261 |
| 256 | 20250310 | 143400 | 14663285200 | 30600 | 30700 | 30750 | 30600 | 494 |
| 257 | 20250310 | 143300 | 14648146750 | 30750 | 30700 | 30850 | 30650 | 414 |
| 258 | 20250310 | 143200 | 14635435300 | 30850 | 30700 | 30850 | 30700 | 222 |
| 259 | 20250310 | 143100 | 14628592450 | 30800 | 30800 | 30850 | 30650 | 818 |
| 260 | 20250310 | 143000 | 14603462900 | 30850 | 30800 | 30850 | 30700 | 785 |
| 261 | 20250310 | 142900 | 14579306200 | 30750 | 30900 | 30900 | 30750 | 389 |
| 262 | 20250310 | 142800 | 14567333100 | 30900 | 30750 | 30950 | 30750 | 715 |
| 263 | 20250310 | 142700 | 14545268700 | 30800 | 30650 | 30800 | 30650 | 704 |
| 264 | 20250310 | 142600 | 14523661100 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20250310 | 142500 | 14523661100 | 30600 | 30700 | 30700 | 30600 | 1252 |
| 266 | 20250310 | 142400 | 14485312900 | 30750 | 30700 | 30800 | 30700 | 103 |
| 267 | 20250310 | 142300 | 14482144150 | 30700 | 30750 | 30800 | 30650 | 973 |
| 268 | 20250310 | 142200 | 14452233900 | 30750 | 30900 | 30900 | 30750 | 887 |
| 269 | 20250310 | 142100 | 14424879950 | 30900 | 30900 | 30925 | 30900 | 69 |
| 270 | 20250310 | 142000 | 14422747775 | 30900 | 30900 | 30900 | 30850 | 290 |
| 271 | 20250310 | 141900 | 14413788775 | 30950 | 30850 | 30950 | 30800 | 309 |
| 272 | 20250310 | 141800 | 14404251625 | 30850 | 30800 | 30850 | 30800 | 459 |
| 273 | 20250310 | 141700 | 14390100675 | 30850 | 30900 | 30900 | 30800 | 586 |
| 274 | 20250310 | 141600 | 14372026275 | 30800 | 30800 | 30950 | 30800 | 288 |
| 275 | 20250310 | 141500 | 14363143075 | 30950 | 30750 | 30950 | 30650 | 1299 |
| 276 | 20250310 | 141400 | 14323171675 | 30800 | 30750 | 30800 | 30700 | 817 |
| 277 | 20250310 | 141300 | 14298049425 | 30750 | 30850 | 30950 | 30700 | 1793 |
| 278 | 20250310 | 141200 | 14242847475 | 30850 | 31050 | 31050 | 30850 | 582 |
| 279 | 20250310 | 141100 | 14224861275 | 31050 | 30950 | 31100 | 30950 | 567 |
| 280 | 20250310 | 141000 | 14207280675 | 30900 | 30875 | 31000 | 30800 | 551 |
| 281 | 20250310 | 140900 | 14190270875 | 30850 | 30950 | 31000 | 30850 | 537 |
| 282 | 20250310 | 140800 | 14173662825 | 30950 | 31050 | 31050 | 30950 | 237 |
| 283 | 20250310 | 140700 | 14166320575 | 30950 | 30950 | 31100 | 30950 | 824 |
| 284 | 20250310 | 140600 | 14140814625 | 31100 | 31150 | 31150 | 30850 | 3424 |
| 285 | 20250310 | 140500 | 14034692375 | 31150 | 31150 | 31200 | 31150 | 467 |
| 286 | 20250310 | 140400 | 14020131875 | 31150 | 31150 | 31200 | 31150 | 89 |
| 287 | 20250310 | 140300 | 14017357725 | 31150 | 31250 | 31250 | 31150 | 543 |
| 288 | 20250310 | 140200 | 14000424625 | 31300 | 31200 | 31300 | 31150 | 400 |
| 289 | 20250310 | 140100 | 13987934875 | 31150 | 31200 | 31250 | 31150 | 597 |
| 290 | 20250310 | 140000 | 13969325975 | 31250 | 31200 | 31350 | 31200 | 832 |
| 291 | 20250310 | 135900 | 13943361000 | 31200 | 31300 | 31350 | 31200 | 703 |
| 292 | 20250310 | 135800 | 13921385000 | 31300 | 31450 | 31475 | 31300 | 726 |
| 293 | 20250310 | 135700 | 13898603225 | 31450 | 31550 | 31600 | 31450 | 927 |
| 294 | 20250310 | 135600 | 13869389775 | 31600 | 31650 | 31750 | 31500 | 2709 |
| 295 | 20250310 | 135500 | 13783688525 | 31650 | 31550 | 31700 | 31450 | 1926 |
| 296 | 20250310 | 135400 | 13722772125 | 31450 | 31400 | 31550 | 31400 | 322 |
| 297 | 20250310 | 135300 | 13712632200 | 31450 | 31350 | 31500 | 31350 | 236 |
| 298 | 20250310 | 135200 | 13705215850 | 31350 | 31350 | 31500 | 31350 | 205 |
| 299 | 20250310 | 135100 | 13698786600 | 31350 | 31450 | 31550 | 31350 | 782 |
| 300 | 20250310 | 135000 | 13674185200 | 31550 | 31550 | 31600 | 31450 | 425 |
| 301 | 20250310 | 134900 | 13660791400 | 31550 | 31600 | 31650 | 31550 | 335 |
| 302 | 20250310 | 134800 | 13650212900 | 31650 | 31450 | 31700 | 31450 | 999 |
| 303 | 20250310 | 134700 | 13618605900 | 31650 | 31200 | 31650 | 31150 | 1981 |
| 304 | 20250310 | 134600 | 13556367800 | 31200 | 31150 | 31350 | 31150 | 780 |
| 305 | 20250310 | 134500 | 13532032850 | 31200 | 31150 | 31300 | 31150 | 220 |
| 306 | 20250310 | 134400 | 13525155600 | 31150 | 31300 | 31300 | 31150 | 141 |
| 307 | 20250310 | 134300 | 13520743800 | 31200 | 31350 | 31450 | 31150 | 960 |
| 308 | 20250310 | 134200 | 13490784750 | 31350 | 31300 | 31500 | 31200 | 414 |
| 309 | 20250310 | 134100 | 13477796000 | 31200 | 31200 | 31300 | 31150 | 570 |
| 310 | 20250310 | 134000 | 13459991000 | 31300 | 31400 | 31400 | 31100 | 921 |
| 311 | 20250310 | 133900 | 13431254050 | 31400 | 31250 | 31400 | 31250 | 473 |
| 312 | 20250310 | 133800 | 13416438150 | 31250 | 31300 | 31450 | 31200 | 945 |
| 313 | 20250310 | 133700 | 13386884100 | 31300 | 31500 | 31500 | 31300 | 2327 |
| 314 | 20250310 | 133600 | 13313791550 | 31500 | 31500 | 31550 | 31450 | 829 |
| 315 | 20250310 | 133500 | 13287657350 | 31500 | 31500 | 31550 | 31500 | 341 |
| 316 | 20250310 | 133400 | 13276910150 | 31500 | 31450 | 31550 | 31450 | 797 |
| 317 | 20250310 | 133300 | 13251795650 | 31550 | 31400 | 31600 | 31400 | 1933 |
| 318 | 20250310 | 133200 | 13190903050 | 31400 | 31350 | 31450 | 31350 | 1828 |
| 319 | 20250310 | 133100 | 13133502500 | 31350 | 31300 | 31450 | 31300 | 1506 |
| 320 | 20250310 | 133000 | 13086237650 | 31350 | 31050 | 31450 | 31050 | 1667 |
| 321 | 20250310 | 132900 | 13034161050 | 31100 | 31100 | 31100 | 31000 | 526 |
| 322 | 20250310 | 132800 | 13017816050 | 31050 | 31100 | 31100 | 31000 | 147 |
| 323 | 20250310 | 132700 | 13013250600 | 31100 | 31100 | 31100 | 30950 | 397 |
| 324 | 20250310 | 132600 | 13000933050 | 30950 | 31050 | 31100 | 30950 | 1349 |
| 325 | 20250310 | 132500 | 12959132750 | 31050 | 31200 | 31250 | 31050 | 942 |
| 326 | 20250310 | 132400 | 12929795700 | 31200 | 31250 | 31250 | 31100 | 589 |
| 327 | 20250310 | 132300 | 12911414925 | 31250 | 31050 | 31250 | 30950 | 1362 |
| 328 | 20250310 | 132200 | 12869060825 | 31050 | 30950 | 31050 | 30950 | 362 |
| 329 | 20250310 | 132100 | 12857837725 | 30950 | 30950 | 31050 | 30900 | 935 |
| 330 | 20250310 | 132000 | 12828886525 | 30950 | 31050 | 31100 | 30950 | 630 |
| 331 | 20250310 | 131900 | 12809352925 | 31050 | 31000 | 31100 | 30900 | 1760 |
| 332 | 20250310 | 131800 | 12754818100 | 31100 | 30750 | 31100 | 30750 | 2481 |
| 333 | 20250310 | 131700 | 12678008000 | 30800 | 31150 | 31150 | 30800 | 5070 |
| 334 | 20250310 | 131600 | 12521348050 | 31000 | 31400 | 31600 | 30850 | 9851 |
| 335 | 20250310 | 131500 | 12214348950 | 31400 | 31500 | 31500 | 31000 | 7289 |
| 336 | 20250310 | 131400 | 11986679550 | 31500 | 31650 | 31700 | 31350 | 5212 |
| 337 | 20250310 | 131300 | 11822864850 | 31650 | 31600 | 31900 | 31600 | 1027 |
| 338 | 20250310 | 131200 | 11790202075 | 31600 | 31800 | 31800 | 31600 | 1492 |
| 339 | 20250310 | 131100 | 11742898175 | 31825 | 31750 | 31900 | 31700 | 923 |
| 340 | 20250310 | 131000 | 11713567125 | 31750 | 31950 | 32100 | 31700 | 3164 |
| 341 | 20250310 | 130900 | 11612330125 | 31900 | 31550 | 31900 | 31500 | 3233 |
| 342 | 20250310 | 130800 | 11509775450 | 31550 | 31750 | 31750 | 31500 | 3071 |
| 343 | 20250310 | 130700 | 11412617550 | 31750 | 31950 | 31950 | 31400 | 7378 |
| 344 | 20250310 | 130600 | 11179191500 | 31950 | 31950 | 32100 | 31950 | 1363 |
| 345 | 20250310 | 130500 | 11135594900 | 31950 | 32100 | 32150 | 31950 | 2341 |
| 346 | 20250310 | 130400 | 11060636300 | 32100 | 32100 | 32350 | 32050 | 1836 |
| 347 | 20250310 | 130300 | 11001574600 | 32050 | 32200 | 32250 | 32000 | 2063 |
| 348 | 20250310 | 130200 | 10935313950 | 32200 | 32250 | 32350 | 32050 | 1897 |
| 349 | 20250310 | 130100 | 10874254900 | 32250 | 32350 | 32550 | 32200 | 5207 |
| 350 | 20250310 | 130000 | 10705530200 | 32350 | 32000 | 32450 | 31950 | 7679 |
| 351 | 20250310 | 125900 | 10457912100 | 32000 | 32150 | 32150 | 31800 | 3196 |
| 352 | 20250310 | 125800 | 10355946450 | 32150 | 32250 | 32250 | 31800 | 5923 |
| 353 | 20250310 | 125700 | 10166458625 | 32250 | 32200 | 32350 | 31950 | 7952 |
| 354 | 20250310 | 125600 | 9910761700 | 32250 | 32900 | 32900 | 32050 | 11502 |
| 355 | 20250310 | 125500 | 9538587300 | 32850 | 32650 | 33000 | 32550 | 7517 |
| 356 | 20250310 | 125400 | 9291870850 | 32600 | 32950 | 32950 | 32450 | 17050 |
| 357 | 20250310 | 125300 | 8734039925 | 32950 | 33300 | 33450 | 32500 | 11777 |
| 358 | 20250310 | 125200 | 8345489400 | 33300 | 33650 | 33750 | 33300 | 11001 |
| 359 | 20250310 | 125100 | 7976689700 | 33500 | 33100 | 34000 | 33100 | 26684 |
| 360 | 20250310 | 125000 | 7079091950 | 33150 | 33650 | 33700 | 33100 | 23589 |
| 361 | 20250310 | 124900 | 6291301125 | 33700 | 33950 | 33950 | 32950 | 15357 |
| 362 | 20250310 | 124800 | 5774277375 | 34000 | 34000 | 34000 | 34000 | 0 |
| 363 | 20250310 | 124700 | 5774277375 | 34000 | 32650 | 34000 | 32500 | 22432 |
| 364 | 20250310 | 124600 | 5030893625 | 32650 | 30950 | 32950 | 30900 | 45830 |
| 365 | 20250310 | 124500 | 3568512600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 366 | 20250310 | 124400 | 3568512600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 367 | 20250310 | 124300 | 3568512600 | 30950 | 30450 | 30950 | 30450 | 6018 |
| 368 | 20250310 | 124200 | 3383809575 | 30450 | 30450 | 30500 | 30300 | 606 |
| 369 | 20250310 | 124100 | 3365363325 | 30450 | 30100 | 30500 | 30000 | 2663 |
| 370 | 20250310 | 124000 | 3284852625 | 30100 | 30100 | 30100 | 29900 | 591 |
| 371 | 20250310 | 123900 | 3267089625 | 30100 | 30100 | 30100 | 29850 | 2339 |
| 372 | 20250310 | 123800 | 3196899625 | 30100 | 30000 | 30100 | 30000 | 1964 |
| 373 | 20250310 | 123700 | 3137795125 | 30000 | 29950 | 30100 | 29900 | 3887 |
| 374 | 20250310 | 123600 | 3021250375 | 29900 | 29800 | 29900 | 29800 | 901 |
| 375 | 20250310 | 123500 | 2994321625 | 29850 | 29850 | 29900 | 29800 | 704 |
| 376 | 20250310 | 123400 | 2973301125 | 29850 | 29850 | 29875 | 29850 | 132 |
| 377 | 20250310 | 123300 | 2969360875 | 29850 | 29800 | 29900 | 29800 | 161 |
| 378 | 20250310 | 123200 | 2964550575 | 29850 | 29825 | 29900 | 29800 | 2227 |
| 379 | 20250310 | 123100 | 2897992500 | 29850 | 29700 | 29900 | 29700 | 1366 |
| 380 | 20250310 | 123000 | 2857263250 | 29700 | 29650 | 29700 | 29650 | 65 |
| 381 | 20250310 | 122900 | 2855332900 | 29650 | 29750 | 29800 | 29650 | 1592 |
| 382 | 20250310 | 122800 | 2807952025 | 29750 | 29550 | 29750 | 29500 | 2392 |
| 383 | 20250310 | 122700 | 2737025475 | 29500 | 29350 | 29600 | 29350 | 5044 |
| 384 | 20250310 | 122600 | 2588374675 | 29350 | 29300 | 29350 | 29300 | 677 |
| 385 | 20250310 | 122500 | 2568519575 | 29250 | 29200 | 29250 | 29200 | 482 |
| 386 | 20250310 | 122400 | 2554433425 | 29200 | 29200 | 29200 | 29200 | 115 |
| 387 | 20250310 | 122300 | 2551075425 | 29200 | 29200 | 29200 | 29200 | 109 |
| 388 | 20250310 | 122200 | 2547892625 | 29200 | 29200 | 29200 | 29200 | 24 |
| 389 | 20250310 | 122100 | 2547191825 | 29150 | 29200 | 29200 | 29150 | 101 |
| 390 | 20250310 | 122000 | 2544243525 | 29200 | 29150 | 29200 | 29150 | 93 |
| 391 | 20250310 | 121900 | 2541531225 | 29150 | 29200 | 29200 | 29150 | 401 |
| 392 | 20250310 | 121800 | 2529841625 | 29250 | 29250 | 29250 | 29250 | 35 |
| 393 | 20250310 | 121700 | 2528817875 | 29150 | 29150 | 29150 | 29150 | 10 |
| 394 | 20250310 | 121600 | 2528526375 | 29150 | 29300 | 29300 | 29150 | 11 |
| 395 | 20250310 | 121500 | 2528205575 | 29150 | 29350 | 29350 | 29150 | 774 |
| 396 | 20250310 | 121400 | 2505547625 | 29300 | 29350 | 29450 | 29300 | 2468 |
| 397 | 20250310 | 121300 | 2432966125 | 29350 | 29350 | 29400 | 29300 | 1134 |
| 398 | 20250310 | 121200 | 2399657375 | 29350 | 29250 | 29350 | 29250 | 841 |
| 399 | 20250310 | 121100 | 2374997825 | 29250 | 29250 | 29300 | 29250 | 703 |
| 400 | 20250310 | 121000 | 2354434525 | 29250 | 29250 | 29300 | 29250 | 58 |
| 401 | 20250310 | 120900 | 2352737375 | 29250 | 29200 | 29250 | 29150 | 656 |
| 402 | 20250310 | 120800 | 2333550975 | 29250 | 29100 | 29250 | 29100 | 2270 |
| 403 | 20250310 | 120700 | 2267347575 | 29100 | 29000 | 29100 | 29000 | 662 |
| 404 | 20250310 | 120600 | 2248146475 | 29000 | 29150 | 29150 | 29000 | 4217 |
| 405 | 20250310 | 120500 | 2125434725 | 29150 | 29175 | 29175 | 29100 | 1249 |
| 406 | 20250310 | 120400 | 2089026425 | 29200 | 29300 | 29300 | 29200 | 135 |
| 407 | 20250310 | 120300 | 2085080675 | 29300 | 29100 | 29400 | 29100 | 771 |
| 408 | 20250310 | 120200 | 2062474725 | 29100 | 29050 | 29300 | 29050 | 332 |
| 409 | 20250310 | 120100 | 2052780775 | 29200 | 28800 | 29200 | 28800 | 1966 |
| 410 | 20250310 | 120000 | 1995531075 | 28800 | 28800 | 28900 | 28800 | 759 |
| 411 | 20250310 | 115900 | 1973624825 | 28850 | 28950 | 29000 | 28850 | 381 |
| 412 | 20250310 | 115800 | 1962601475 | 29000 | 29100 | 29100 | 28950 | 5332 |
| 413 | 20250310 | 115700 | 1807989225 | 29100 | 29100 | 29100 | 29050 | 688 |
| 414 | 20250310 | 115600 | 1787978325 | 29000 | 29050 | 29100 | 29000 | 1493 |
| 415 | 20250310 | 115500 | 1744606475 | 29100 | 29050 | 29100 | 29050 | 46 |
| 416 | 20250310 | 115400 | 1743269925 | 29050 | 29050 | 29050 | 29050 | 39 |
| 417 | 20250310 | 115300 | 1742136975 | 29050 | 29150 | 29150 | 29050 | 2212 |
| 418 | 20250310 | 115200 | 1677789475 | 29100 | 29150 | 29150 | 29100 | 37 |
| 419 | 20250310 | 115100 | 1676712225 | 29100 | 29150 | 29150 | 29100 | 397 |
| 420 | 20250310 | 115000 | 1665142225 | 29150 | 29150 | 29200 | 29050 | 778 |
| 421 | 20250310 | 114900 | 1642432750 | 29150 | 29000 | 29150 | 29000 | 2349 |
| 422 | 20250310 | 114800 | 1574229050 | 29000 | 29150 | 29150 | 29000 | 2356 |
| 423 | 20250310 | 114700 | 1505831950 | 29150 | 28950 | 29200 | 28950 | 1294 |
| 424 | 20250310 | 114600 | 1468253300 | 28950 | 29000 | 29000 | 28850 | 2435 |
| 425 | 20250310 | 114500 | 1397874800 | 28900 | 28750 | 29000 | 28750 | 1853 |
| 426 | 20250310 | 114400 | 1344348600 | 28750 | 28600 | 28750 | 28600 | 780 |
| 427 | 20250310 | 114300 | 1321965850 | 28700 | 28500 | 28700 | 28500 | 10215 |
| 428 | 20250310 | 114200 | 1030605450 | 28500 | 28450 | 28500 | 28450 | 879 |
| 429 | 20250310 | 114100 | 1005556300 | 28400 | 28450 | 28450 | 28400 | 429 |
| 430 | 20250310 | 114000 | 993357600 | 28450 | 28450 | 28450 | 28450 | 737 |
| 431 | 20250310 | 113900 | 972389950 | 28450 | 28450 | 28475 | 28450 | 150 |
| 432 | 20250310 | 113800 | 968122425 | 28500 | 28400 | 28500 | 28400 | 1524 |
| 433 | 20250310 | 113700 | 924822575 | 28400 | 28300 | 28400 | 28300 | 509 |
| 434 | 20250310 | 113600 | 910410625 | 28300 | 28350 | 28350 | 28300 | 273 |
| 435 | 20250310 | 113500 | 902684675 | 28350 | 28300 | 28350 | 28300 | 11 |
| 436 | 20250310 | 113400 | 902372875 | 28300 | 28300 | 28350 | 28300 | 1695 |
| 437 | 20250310 | 113300 | 854354275 | 28300 | 28300 | 28300 | 28300 | 1000 |
| 438 | 20250310 | 113200 | 826054275 | 28200 | 28300 | 28300 | 28200 | 2227 |
| 439 | 20250310 | 113100 | 763037575 | 28400 | 28350 | 28400 | 28300 | 1190 |
| 440 | 20250310 | 113000 | 729302325 | 28350 | 28250 | 28400 | 28250 | 1093 |
| 441 | 20250310 | 112900 | 698370950 | 28200 | 28200 | 28250 | 28200 | 142 |
| 442 | 20250310 | 112800 | 694366500 | 28200 | 28200 | 28200 | 28150 | 191 |
| 443 | 20250310 | 112700 | 688985550 | 28200 | 28150 | 28250 | 28100 | 1662 |
| 444 | 20250310 | 112600 | 642135650 | 28100 | 28000 | 28150 | 28000 | 670 |
| 445 | 20250310 | 112500 | 623325800 | 28000 | 27900 | 28000 | 27900 | 19 |
| 446 | 20250310 | 112400 | 622794800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 447 | 20250310 | 112300 | 622794800 | 28050 | 27950 | 28050 | 27850 | 849 |
| 448 | 20250310 | 112200 | 599023950 | 27950 | 27950 | 27950 | 27950 | 61 |
| 449 | 20250310 | 112100 | 597319000 | 28000 | 27900 | 28000 | 27900 | 435 |
| 450 | 20250310 | 112000 | 585167150 | 27900 | 27950 | 27950 | 27900 | 18 |
| 451 | 20250310 | 111900 | 584664500 | 27900 | 27900 | 27900 | 27900 | 104 |
| 452 | 20250310 | 111800 | 581762900 | 27900 | 27900 | 27900 | 27900 | 322 |
| 453 | 20250310 | 111700 | 572779100 | 27850 | 27850 | 27850 | 27850 | 81 |
| 454 | 20250310 | 111600 | 570523250 | 27850 | 27850 | 27850 | 27850 | 2 |
| 455 | 20250310 | 111500 | 570467550 | 27900 | 27900 | 27900 | 27900 | 16 |
| 456 | 20250310 | 111400 | 570021150 | 27850 | 27850 | 27900 | 27800 | 543 |
| 457 | 20250310 | 111300 | 554897250 | 27900 | 27900 | 27900 | 27900 | 30 |
| 458 | 20250310 | 111200 | 554060250 | 27900 | 27850 | 27900 | 27850 | 509 |
| 459 | 20250310 | 111100 | 539884550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 460 | 20250310 | 111000 | 539884550 | 27900 | 27900 | 27900 | 27900 | 171 |
| 461 | 20250310 | 110900 | 535113650 | 27900 | 27800 | 27900 | 27800 | 782 |
| 462 | 20250310 | 110800 | 513320350 | 27800 | 27850 | 27850 | 27800 | 91 |
| 463 | 20250310 | 110700 | 510788500 | 27850 | 27850 | 27850 | 27850 | 40 |
| 464 | 20250310 | 110600 | 509674500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 465 | 20250310 | 110500 | 509674500 | 27850 | 27850 | 27850 | 27850 | 187 |
| 466 | 20250310 | 110400 | 504466550 | 27850 | 27850 | 27850 | 27850 | 29 |
| 467 | 20250310 | 110300 | 503658900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 468 | 20250310 | 110200 | 503658900 | 27850 | 27850 | 27850 | 27850 | 10 |
| 469 | 20250310 | 110100 | 503380400 | 27850 | 27850 | 27850 | 27750 | 54 |
| 470 | 20250310 | 110000 | 501877800 | 27800 | 27800 | 27800 | 27800 | 2 |
| 471 | 20250310 | 105900 | 501822200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 472 | 20250310 | 105800 | 501822200 | 27800 | 27800 | 27800 | 27800 | 1 |
| 473 | 20250310 | 105700 | 501794400 | 27800 | 27775 | 27800 | 27750 | 49 |
| 474 | 20250310 | 105600 | 500434300 | 27750 | 27700 | 27750 | 27675 | 346 |
| 475 | 20250310 | 105500 | 490844400 | 27675 | 27700 | 27700 | 27675 | 16 |
| 476 | 20250310 | 105400 | 490401300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 477 | 20250310 | 105300 | 490401300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 478 | 20250310 | 105200 | 490401300 | 27650 | 27650 | 27650 | 27650 | 100 |
| 479 | 20250310 | 105100 | 487636300 | 27650 | 27600 | 27650 | 27600 | 28 |
| 480 | 20250310 | 105000 | 486862350 | 27650 | 27650 | 27650 | 27650 | 1 |
| 481 | 20250310 | 104900 | 486834700 | 27600 | 27650 | 27650 | 27600 | 107 |
| 482 | 20250310 | 104800 | 483878750 | 27650 | 27650 | 27650 | 27650 | 10 |
| 483 | 20250310 | 104700 | 483602250 | 27650 | 27650 | 27650 | 27650 | 14 |
| 484 | 20250310 | 104600 | 483215150 | 27700 | 27700 | 27700 | 27700 | 3 |
| 485 | 20250310 | 104500 | 483132050 | 27500 | 27700 | 27700 | 27500 | 6 |
| 486 | 20250310 | 104400 | 482966050 | 27500 | 27500 | 27500 | 27500 | 121 |
| 487 | 20250310 | 104300 | 479638550 | 27500 | 27700 | 27700 | 27500 | 53 |
| 488 | 20250310 | 104200 | 478178750 | 27750 | 27750 | 27750 | 27750 | 187 |
| 489 | 20250310 | 104100 | 472989500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 490 | 20250310 | 104000 | 472989500 | 27600 | 27600 | 27600 | 27600 | 3 |
| 491 | 20250310 | 103900 | 472906700 | 27550 | 27550 | 27550 | 27550 | 1 |
| 492 | 20250310 | 103800 | 472879150 | 27500 | 27500 | 27500 | 27500 | 0 |
| 493 | 20250310 | 103700 | 472879150 | 27500 | 27750 | 27750 | 27500 | 230 |
| 494 | 20250310 | 103600 | 466516650 | 27650 | 27750 | 27750 | 27600 | 28 |
| 495 | 20250310 | 103500 | 465741950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 496 | 20250310 | 103400 | 465741950 | 27700 | 27650 | 27700 | 27650 | 228 |
| 497 | 20250310 | 103300 | 459426800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 498 | 20250310 | 103200 | 459426800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 499 | 20250310 | 103100 | 459426800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 500 | 20250310 | 103000 | 459426800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 501 | 20250310 | 102900 | 459426800 | 27500 | 27600 | 27600 | 27500 | 92 |
| 502 | 20250310 | 102800 | 456896200 | 27600 | 27600 | 27600 | 27550 | 42 |
| 503 | 20250310 | 102700 | 455738500 | 27600 | 27600 | 27600 | 27600 | 6 |
| 504 | 20250310 | 102600 | 455572900 | 27650 | 27550 | 27650 | 27550 | 306 |
| 505 | 20250310 | 102500 | 447118250 | 27550 | 27550 | 27550 | 27550 | 350 |
| 506 | 20250310 | 102400 | 437475750 | 27500 | 27500 | 27500 | 27500 | 38 |
| 507 | 20250310 | 102300 | 436430750 | 27400 | 27450 | 27450 | 27400 | 116 |
| 508 | 20250310 | 102200 | 433250150 | 27500 | 27500 | 27500 | 27450 | 107 |
| 509 | 20250310 | 102100 | 430312350 | 27450 | 27450 | 27450 | 27450 | 1 |
| 510 | 20250310 | 102000 | 430284900 | 27450 | 27500 | 27550 | 27450 | 483 |
| 511 | 20250310 | 101900 | 417025550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 512 | 20250310 | 101800 | 417025550 | 27500 | 27500 | 27500 | 27500 | 13 |
| 513 | 20250310 | 101700 | 416668050 | 27500 | 27500 | 27500 | 27500 | 24 |
| 514 | 20250310 | 101600 | 416008050 | 27500 | 27550 | 27550 | 27500 | 29 |
| 515 | 20250310 | 101500 | 415210500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 516 | 20250310 | 101400 | 415210500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 517 | 20250310 | 101300 | 415210500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 518 | 20250310 | 101200 | 415210500 | 27500 | 27550 | 27550 | 27500 | 53 |
| 519 | 20250310 | 101100 | 413752900 | 27550 | 27550 | 27550 | 27550 | 0 |
| 520 | 20250310 | 101000 | 413752900 | 27550 | 27550 | 27550 | 27550 | 20 |
| 521 | 20250310 | 100900 | 413201900 | 27500 | 27500 | 27500 | 27500 | 24 |
| 522 | 20250310 | 100800 | 412541900 | 27450 | 27500 | 27500 | 27450 | 190 |
| 523 | 20250310 | 100700 | 407325450 | 27500 | 27450 | 27500 | 27450 | 30 |
| 524 | 20250310 | 100600 | 406501450 | 27450 | 27550 | 27550 | 27450 | 124 |
| 525 | 20250310 | 100500 | 403093750 | 27500 | 27500 | 27500 | 27500 | 34 |
| 526 | 20250310 | 100400 | 402158750 | 27500 | 27550 | 27550 | 27500 | 11 |
| 527 | 20250310 | 100300 | 401855750 | 27550 | 27550 | 27550 | 27550 | 2 |
| 528 | 20250310 | 100200 | 401800650 | 27550 | 27550 | 27550 | 27550 | 4 |
| 529 | 20250310 | 100100 | 401690450 | 27550 | 27500 | 27550 | 27500 | 108 |
| 530 | 20250310 | 100000 | 398720400 | 27500 | 27600 | 27600 | 27500 | 16 |
| 531 | 20250310 | 095900 | 398279700 | 27600 | 27600 | 27600 | 27600 | 32 |
| 532 | 20250310 | 095800 | 397396500 | 27500 | 27600 | 27600 | 27500 | 83 |
| 533 | 20250310 | 095700 | 395113900 | 27600 | 27550 | 27600 | 27550 | 13 |
| 534 | 20250310 | 095600 | 394755400 | 27550 | 27550 | 27550 | 27500 | 38 |
| 535 | 20250310 | 095500 | 393708650 | 27550 | 27500 | 27550 | 27500 | 75 |
| 536 | 20250310 | 095400 | 391645650 | 27500 | 27500 | 27550 | 27450 | 64 |
| 537 | 20250310 | 095300 | 389886500 | 27500 | 27500 | 27500 | 27500 | 56 |
| 538 | 20250310 | 095200 | 388346500 | 27500 | 27550 | 27550 | 27500 | 39 |
| 539 | 20250310 | 095100 | 387273350 | 27550 | 27550 | 27550 | 27550 | 11 |
| 540 | 20250310 | 095000 | 386970300 | 27600 | 27650 | 27650 | 27600 | 15 |
| 541 | 20250310 | 094900 | 386556250 | 27500 | 27500 | 27500 | 27500 | 11 |
| 542 | 20250310 | 094800 | 386253750 | 27500 | 27500 | 27500 | 27500 | 234 |
| 543 | 20250310 | 094700 | 379818750 | 27500 | 27500 | 27500 | 27450 | 98 |
| 544 | 20250310 | 094600 | 377127700 | 27450 | 27500 | 27500 | 27450 | 26 |
| 545 | 20250310 | 094500 | 376413500 | 27650 | 27500 | 27700 | 27450 | 52 |
| 546 | 20250310 | 094400 | 374976050 | 27500 | 27600 | 27600 | 27500 | 294 |
| 547 | 20250310 | 094300 | 366889650 | 27500 | 27600 | 27600 | 27500 | 38 |
| 548 | 20250310 | 094200 | 365842250 | 27600 | 27550 | 27600 | 27500 | 161 |
| 549 | 20250310 | 094100 | 361409200 | 27600 | 27600 | 27600 | 27600 | 245 |
| 550 | 20250310 | 094000 | 354647200 | 27700 | 27700 | 27700 | 27600 | 49 |
| 551 | 20250310 | 093900 | 353293900 | 27700 | 27700 | 27700 | 27700 | 32 |
| 552 | 20250310 | 093800 | 352407500 | 27650 | 27600 | 27650 | 27600 | 55 |
| 553 | 20250310 | 093700 | 350888400 | 27600 | 27600 | 27600 | 27600 | 369 |
| 554 | 20250310 | 093600 | 340704000 | 27650 | 27650 | 27700 | 27650 | 234 |
| 555 | 20250310 | 093500 | 334233400 | 27650 | 27650 | 27650 | 27650 | 13 |
| 556 | 20250310 | 093400 | 333873950 | 27750 | 27750 | 27750 | 27600 | 217 |
| 557 | 20250310 | 093300 | 327869800 | 27750 | 27900 | 27900 | 27750 | 16 |
| 558 | 20250310 | 093200 | 327424850 | 27900 | 27800 | 27950 | 27750 | 340 |
| 559 | 20250310 | 093100 | 317960350 | 27800 | 27750 | 27800 | 27750 | 45 |
| 560 | 20250310 | 093000 | 316711150 | 27650 | 27700 | 27700 | 27600 | 337 |
| 561 | 20250310 | 092900 | 307393700 | 27700 | 27750 | 27750 | 27700 | 28 |
| 562 | 20250310 | 092800 | 306616950 | 27900 | 27800 | 27900 | 27750 | 286 |
| 563 | 20250310 | 092700 | 298657500 | 27700 | 27700 | 27700 | 27700 | 239 |
| 564 | 20250310 | 092600 | 292037200 | 27750 | 27750 | 27750 | 27750 | 34 |
| 565 | 20250310 | 092500 | 291093700 | 27750 | 27775 | 27775 | 27700 | 95 |
| 566 | 20250310 | 092400 | 288461150 | 27850 | 27800 | 27850 | 27800 | 131 |
| 567 | 20250310 | 092300 | 284818300 | 27750 | 27800 | 27800 | 27750 | 197 |
| 568 | 20250310 | 092200 | 279351100 | 27800 | 27750 | 27800 | 27750 | 44 |
| 569 | 20250310 | 092100 | 278130000 | 27850 | 27850 | 27850 | 27850 | 104 |
| 570 | 20250310 | 092000 | 275233600 | 27850 | 28050 | 28050 | 27850 | 264 |
| 571 | 20250310 | 091900 | 267868000 | 28050 | 27900 | 28050 | 27900 | 1168 |
| 572 | 20250310 | 091800 | 235222300 | 27900 | 27750 | 27900 | 27750 | 105 |
| 573 | 20250310 | 091700 | 232301200 | 27750 | 27950 | 28000 | 27750 | 328 |
| 574 | 20250310 | 091600 | 223136400 | 27900 | 27725 | 27950 | 27700 | 507 |
| 575 | 20250310 | 091500 | 209027600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 576 | 20250310 | 091400 | 209027600 | 27750 | 27750 | 27850 | 27650 | 162 |
| 577 | 20250310 | 091300 | 204539100 | 27750 | 27650 | 27850 | 27550 | 261 |
| 578 | 20250310 | 091200 | 197303200 | 27600 | 27700 | 27900 | 27600 | 395 |
| 579 | 20250310 | 091100 | 186370600 | 27650 | 27450 | 27675 | 27450 | 290 |
| 580 | 20250310 | 091000 | 178387150 | 27400 | 27400 | 27500 | 27350 | 444 |
| 581 | 20250310 | 090900 | 166211050 | 27400 | 27350 | 27400 | 27300 | 95 |
| 582 | 20250310 | 090800 | 163609800 | 27350 | 27350 | 27400 | 27300 | 204 |
| 583 | 20250310 | 090700 | 158035800 | 27350 | 27200 | 27400 | 27200 | 565 |
| 584 | 20250310 | 090600 | 142635450 | 27150 | 27200 | 27250 | 27150 | 287 |
| 585 | 20250310 | 090500 | 134834200 | 27200 | 27200 | 27300 | 27150 | 316 |
| 586 | 20250310 | 090400 | 126234150 | 27200 | 27200 | 27250 | 27150 | 493 |
| 587 | 20250310 | 090300 | 112831400 | 27200 | 27300 | 27450 | 27200 | 1361 |
| 588 | 20250310 | 090200 | 75757950 | 27350 | 27400 | 27550 | 27300 | 152 |
| 589 | 20250310 | 090100 | 71591350 | 27500 | 27850 | 27900 | 27500 | 821 |
| 590 | 20250310 | 090000 | 48870050 | 28050 | 28150 | 28150 | 27900 | 1604 |