stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191700,1689254700,29700,29700,29700,29700,2079
20250331,191600,1689254700,29700,29700,29700,29700,0
20250331,191500,1689254700,29700,29700,29700,29700,0
20250331,191400,1689254700,29700,29700,29700,29700,0
20250331,191300,1689254700,29700,29700,29700,29700,0
20250331,191200,1689254700,29700,29700,29700,29700,0
20250331,191100,1689254700,29700,29700,29700,29700,0
20250331,191000,1689254700,29700,29700,29700,29700,0
20250331,190900,1689254700,29700,29700,29700,29700,0
20250331,190800,1689254700,29700,29700,29700,29700,0
20250331,190700,1689254700,29700,29700,29700,29700,0
20250331,190600,1689254700,29700,29700,29700,29700,0
20250331,190500,1689254700,29700,29700,29700,29700,0
20250331,190400,1689254700,29700,29700,29700,29700,0
20250331,190300,1689254700,29700,29700,29700,29700,0
20250331,190200,1689254700,29700,29700,29700,29700,0
20250331,190100,1689254700,29700,29700,29700,29700,0
20250331,190000,1689254700,29700,29700,29700,29700,0
20250331,185900,1689254700,29700,29700,29700,29700,0
20250331,185800,1689254700,29700,29700,29700,29700,0
20250331,185700,1689254700,29700,29700,29700,29700,0
20250331,185600,1689254700,29700,29700,29700,29700,0
20250331,185500,1689254700,29700,29700,29700,29700,0
20250331,185400,1689254700,29700,29700,29700,29700,0
20250331,185300,1689254700,29700,29700,29700,29700,0
20250331,185200,1689254700,29700,29700,29700,29700,0
20250331,185100,1689254700,29700,29700,29700,29700,0
20250331,185000,1689254700,29700,29700,29700,29700,0
20250331,184900,1689254700,29700,29700,29700,29700,0
20250331,184800,1689254700,29700,29700,29700,29700,0
20250331,184700,1689254700,29700,29700,29700,29700,2079
20250331,184600,1689254700,29700,29700,29700,29700,0
20250331,184500,1689254700,29700,29700,29700,29700,0
20250331,184400,1689254700,29700,29700,29700,29700,0
20250331,184300,1689254700,29700,29700,29700,29700,0
20250331,184200,1689254700,29700,29700,29700,29700,0
20250331,184100,1689254700,29700,29700,29700,29700,0
20250331,184000,1689254700,29700,29700,29700,29700,0
20250331,183900,1689254700,29700,29700,29700,29700,0
20250331,183800,1689254700,29700,29700,29700,29700,0
20250331,183700,1689254700,29700,29700,29700,29700,0
20250331,183600,1689254700,29700,29700,29700,29700,0
20250331,183500,1689254700,29700,29700,29700,29700,0
20250331,183400,1689254700,29700,29700,29700,29700,0
20250331,183300,1689254700,29700,29700,29700,29700,0
20250331,183200,1689254700,29700,29700,29700,29700,0
20250331,183100,1689254700,29700,29700,29700,29700,0
20250331,183000,1689254700,29700,29700,29700,29700,0
20250331,182900,1689254700,29700,29700,29700,29700,0
20250331,182800,1689254700,29700,29700,29700,29700,0
20250331,182700,1689254700,29700,29700,29700,29700,0
20250331,182600,1689254700,29700,29700,29700,29700,0
20250331,182500,1689254700,29700,29700,29700,29700,0
20250331,182400,1689254700,29700,29700,29700,29700,0
20250331,182300,1689254700,29700,29700,29700,29700,0
20250331,182200,1689254700,29700,29700,29700,29700,0
20250331,182100,1689254700,29700,29700,29700,29700,0
20250331,182000,1689254700,29700,29700,29700,29700,0
20250331,181900,1689254700,29700,29700,29700,29700,0
20250331,181800,1689254700,29700,29700,29700,29700,0
20250331,181700,1689254700,29700,29700,29700,29700,2079
20250331,181600,1689254700,29700,29700,29700,29700,0
20250331,181500,1689254700,29700,29700,29700,29700,0
20250331,181400,1689254700,29700,29700,29700,29700,0
20250331,181300,1689254700,29700,29700,29700,29700,0
20250331,181200,1689254700,29700,29700,29700,29700,0
20250331,181100,1689254700,29700,29700,29700,29700,0
20250331,181000,1689254700,29700,29700,29700,29700,0
20250331,180900,1689254700,29700,29700,29700,29700,0
20250331,180800,1689254700,29700,29700,29700,29700,0
20250331,180700,1689254700,29700,29700,29700,29700,0
20250331,180600,1689254700,29700,29700,29700,29700,0
20250331,180500,1689254700,29700,29700,29700,29700,0
20250331,180400,1689254700,29700,29700,29700,29700,0
20250331,180300,1689254700,29700,29700,29700,29700,0
20250331,180200,1689254700,29700,29700,29700,29700,0
20250331,180100,1689254700,29700,29700,29700,29700,0
20250331,180000,1689254700,29700,29700,29700,29700,0
20250331,175900,1689254700,29700,29700,29700,29700,0
20250331,175800,1689254700,29700,29700,29700,29700,0
20250331,175700,1689254700,29700,29700,29700,29700,0
20250331,175600,1689254700,29700,29700,29700,29700,0
20250331,175500,1689254700,29700,29700,29700,29700,0
20250331,175400,1689254700,29700,29700,29700,29700,0
20250331,175300,1689254700,29700,29700,29700,29700,0
20250331,175200,1689254700,29700,29700,29700,29700,0
20250331,175100,1689254700,29700,29700,29700,29700,0
20250331,175000,1689254700,29700,29700,29700,29700,0
20250331,174900,1689254700,29700,29700,29700,29700,0
20250331,174800,1689254700,29700,29700,29700,29700,0
20250331,174700,1689254700,29700,29700,29700,29700,2079
20250331,174600,1689254700,29700,29700,29700,29700,0
20250331,174500,1689254700,29700,29700,29700,29700,0
20250331,174400,1689254700,29700,29700,29700,29700,0
20250331,174300,1689254700,29700,29700,29700,29700,0
20250331,174200,1689254700,29700,29700,29700,29700,0
20250331,174100,1689254700,29700,29700,29700,29700,0
20250331,174000,1689254700,29700,29700,29700,29700,0
20250331,173900,1689254700,29700,29700,29700,29700,0
20250331,173800,1689254700,29700,29700,29700,29700,0
20250331,173700,1689254700,29700,29700,29700,29700,0
20250331,173600,1689254700,29700,29700,29700,29700,0
20250331,173500,1689254700,29700,29700,29700,29700,0
20250331,173400,1689254700,29700,29700,29700,29700,0
20250331,173300,1689254700,29700,29700,29700,29700,0
20250331,173200,1689254700,29700,29700,29700,29700,0
20250331,173100,1689254700,29700,29700,29700,29700,0
20250331,173000,1689254700,29700,29700,29700,29700,0
20250331,172900,1689254700,29700,29700,29700,29700,0
20250331,172800,1689254700,29700,29700,29700,29700,0
20250331,172700,1689254700,29700,29700,29700,29700,0
20250331,172600,1689254700,29700,29700,29700,29700,0
20250331,172500,1689254700,29700,29700,29700,29700,0
20250331,172400,1689254700,29700,29700,29700,29700,0
20250331,172300,1689254700,29700,29700,29700,29700,0
20250331,172200,1689254700,29700,29700,29700,29700,0
20250331,172100,1689254700,29700,29700,29700,29700,0
20250331,172000,1689254700,29700,29700,29700,29700,0
20250331,171900,1689254700,29700,29700,29700,29700,0
20250331,171800,1689254700,29700,29700,29700,29700,0
20250331,171700,1689254700,29700,29700,29700,29700,2079
20250331,171600,1689254700,29700,29700,29700,29700,0
20250331,171500,1689254700,29700,29700,29700,29700,0
20250331,171400,1689254700,29700,29700,29700,29700,0
20250331,171300,1689254700,29700,29700,29700,29700,0
20250331,171200,1689254700,29700,29700,29700,29700,0
20250331,171100,1689254700,29700,29700,29700,29700,0
20250331,171000,1689254700,29700,29700,29700,29700,0
20250331,170900,1689254700,29700,29700,29700,29700,0
20250331,170800,1689254700,29700,29700,29700,29700,0
20250331,170700,1689254700,29700,29700,29700,29700,0
20250331,170600,1689254700,29700,29700,29700,29700,0
20250331,170500,1689254700,29700,29700,29700,29700,0
20250331,170400,1689254700,29700,29700,29700,29700,0
20250331,170300,1689254700,29700,29700,29700,29700,0
20250331,170200,1689254700,29700,29700,29700,29700,0
20250331,170100,1689254700,29700,29700,29700,29700,0
20250331,170000,1689254700,29700,29700,29700,29700,0
20250331,165900,1689254700,29700,29700,29700,29700,0
20250331,165800,1689254700,29700,29700,29700,29700,0
20250331,165700,1689254700,29700,29700,29700,29700,0
20250331,165600,1689254700,29700,29700,29700,29700,0
20250331,165500,1689254700,29700,29700,29700,29700,0
20250331,165400,1689254700,29700,29700,29700,29700,0
20250331,165300,1689254700,29700,29700,29700,29700,0
20250331,165200,1689254700,29700,29700,29700,29700,0
20250331,165100,1689254700,29700,29700,29700,29700,0
20250331,165000,1689254700,29700,29700,29700,29700,0
20250331,164900,1689254700,29700,29700,29700,29700,0
20250331,164800,1689254700,29700,29700,29700,29700,0
20250331,164700,1689254700,29700,29700,29700,29700,2079
20250331,164600,1689254700,29700,29700,29700,29700,0
20250331,164500,1689254700,29700,29700,29700,29700,0
20250331,164400,1689254700,29700,29700,29700,29700,0
20250331,164300,1689254700,29700,29700,29700,29700,0
20250331,164200,1689254700,29700,29700,29700,29700,0
20250331,164100,1689254700,29700,29700,29700,29700,0
20250331,164000,1689254700,29700,29700,29700,29700,0
20250331,163900,1689254700,29700,29700,29700,29700,0
20250331,163800,1689254700,29700,29700,29700,29700,0
20250331,163700,1689254700,29700,29700,29700,29700,0
20250331,163600,1689254700,29700,29700,29700,29700,0
20250331,163500,1689254700,29700,29700,29700,29700,0
20250331,163400,1689254700,29700,29700,29700,29700,0
20250331,163300,1689254700,29700,29700,29700,29700,0
20250331,163200,1689254700,29700,29700,29700,29700,0
20250331,163100,1689254700,29700,29700,29700,29700,0
20250331,163000,1689254700,29700,29700,29700,29700,0
20250331,162900,1689254700,29700,29700,29700,29700,0
20250331,162800,1689254700,29700,29700,29700,29700,0
20250331,162700,1689254700,29700,29700,29700,29700,0
20250331,162600,1689254700,29700,29700,29700,29700,0
20250331,162500,1689254700,29700,29700,29700,29700,0
20250331,162400,1689254700,29700,29700,29700,29700,0
20250331,162300,1689254700,29700,29700,29700,29700,0
20250331,162200,1689254700,29700,29700,29700,29700,0
20250331,162100,1689254700,29700,29700,29700,29700,0
20250331,162000,1689254700,29700,29700,29700,29700,0
20250331,161900,1689254700,29700,29700,29700,29700,0
20250331,161800,1689254700,29700,29700,29700,29700,0
20250331,161700,1689254700,29700,29700,29700,29700,2079
20250331,161600,1689254700,29700,29700,29700,29700,0
20250331,161500,1689254700,29700,29700,29700,29700,0
20250331,161400,1689254700,29700,29700,29700,29700,0
20250331,161300,1689254700,29700,29700,29700,29700,0
20250331,161200,1689254700,29700,29700,29700,29700,0
20250331,161100,1689254700,29700,29700,29700,29700,0
20250331,161000,1689254700,29700,29700,29700,29700,0
20250331,160900,1689254700,29700,29700,29700,29700,0
20250331,160800,1689254700,29700,29700,29700,29700,0
20250331,160700,1689254700,29700,29700,29700,29700,0
20250331,160600,1689254700,29700,29700,29700,29700,0
20250331,160500,1689254700,29700,29700,29700,29700,0
20250331,160400,1689254700,29700,29700,29700,29700,0
20250331,160300,1689254700,29700,29700,29700,29700,0
20250331,160200,1689254700,29700,29700,29700,29700,0
20250331,160100,1689254700,29700,29700,29700,29700,0
20250331,160000,1689254700,29700,29700,29700,29700,0
20250331,155900,1689254700,29700,29700,29700,29700,0
20250331,155800,1689254700,29700,29700,29700,29700,0
20250331,155700,1689254700,29700,29700,29700,29700,0
20250331,155600,1689254700,29700,29700,29700,29700,0
20250331,155500,1689254700,29700,29700,29700,29700,0
20250331,155400,1689254700,29700,29700,29700,29700,0
20250331,155300,1689254700,29700,29700,29700,29700,0
20250331,155200,1689254700,29700,29700,29700,29700,0
20250331,155100,1689254700,29700,29700,29700,29700,0
20250331,155000,1689254700,29700,29700,29700,29700,0
20250331,154900,1689254700,29700,29700,29700,29700,0
20250331,154800,1689254700,29700,29700,29700,29700,0
20250331,154700,1689254700,29700,29700,29700,29700,2079
20250331,154600,1689254700,29700,29700,29700,29700,0
20250331,154500,1689254700,29700,29700,29700,29700,0
20250331,154400,1689254700,29700,29700,29700,29700,0
20250331,154300,1689254700,29700,29700,29700,29700,0
20250331,154200,1689254700,29700,29700,29700,29700,0
20250331,154100,1689254700,29700,29700,29700,29700,0
20250331,154000,1689254700,29700,29700,29700,29700,0
20250331,153900,1689254700,29700,29700,29700,29700,0
20250331,153800,1689254700,29700,29700,29700,29700,0
20250331,153700,1689254700,29700,29700,29700,29700,0
20250331,153600,1689254700,29700,29700,29700,29700,0
20250331,153500,1689254700,29700,29700,29700,29700,0
20250331,153400,1689254700,29700,29700,29700,29700,0
20250331,153300,1689254700,29700,29700,29700,29700,0
20250331,153200,1689254700,29700,29700,29700,29700,0
20250331,153100,1689254700,29700,29700,29700,29700,0
20250331,153000,1689254700,29700,29700,29700,29700,2079
20250331,152900,1627508400,29700,29700,29700,29700,0
20250331,152800,1627508400,29700,29700,29700,29700,0
20250331,152700,1627508400,29700,29700,29700,29700,0
20250331,152600,1627508400,29700,29700,29700,29700,0
20250331,152500,1627508400,29700,29700,29700,29700,0
20250331,152400,1627508400,29700,29700,29700,29700,0
20250331,152300,1627508400,29700,29700,29700,29700,0
20250331,152200,1627508400,29700,29700,29700,29700,0
20250331,152100,1627508400,29700,29700,29700,29700,0
20250331,152000,1627508400,29700,29700,29700,29700,0
20250331,151900,1627508400,29700,29750,29850,29700,379
20250331,151800,1616233400,29750,29750,29750,29750,389
20250331,151700,1604660650,29750,29750,29750,29700,177
20250331,151600,1599396900,29750,29750,29800,29750,627
20250331,151500,1580730300,29700,29750,29750,29700,63
20250331,151400,1578856900,29750,29750,29750,29700,83
20250331,151300,1576387900,29750,29700,29750,29700,163
20250331,151200,1571542800,29700,29700,29700,29700,49
20250331,151100,1570087500,29700,29750,29800,29700,341
20250331,151000,1559951950,29700,29700,29700,29700,76
20250331,150900,1557694750,29700,29700,29850,29700,349
20250331,150800,1547321500,29700,29700,29700,29700,52
20250331,150700,1545777100,29650,29700,29700,29650,311
20250331,150600,1536546300,29700,29700,29750,29700,112
20250331,150500,1533219800,29750,29800,29800,29750,126
20250331,150400,1529469600,29800,29650,29800,29650,106
20250331,150300,1526316400,29650,29700,29750,29650,222
20250331,150200,1519721000,29700,29750,29750,29700,158
20250331,150100,1515026650,29700,29700,29800,29700,291
20250331,150000,1506380650,29800,29700,29800,29700,132
20250331,145900,1502455950,29750,29750,29800,29700,372
20250331,145800,1491391650,29700,29800,29800,29700,100
20250331,145700,1488414800,29750,29750,29800,29700,128
20250331,145600,1484611300,29700,29750,29800,29700,160
20250331,145500,1479851800,29700,29700,29800,29700,164
20250331,145400,1474979300,29700,29700,29700,29700,94
20250331,145300,1472187500,29700,29700,29750,29650,155
20250331,145200,1467587500,29650,29750,29750,29650,816
20250331,145100,1443351450,29700,29700,29700,29700,225
20250331,145000,1436668950,29700,29700,29700,29700,44
20250331,144900,1435362150,29700,29750,29750,29700,147
20250331,144800,1430994750,29700,29750,29750,29700,23
20250331,144700,1430310750,29750,29750,29750,29700,202
20250331,144600,1424306900,29700,29750,29750,29700,89
20250331,144500,1421661400,29750,29750,29750,29700,152
20250331,144400,1417140600,29750,29750,29750,29750,117
20250331,144300,1413659850,29750,29750,29850,29750,199
20250331,144200,1407738000,29750,29750,29750,29750,37
20250331,144100,1406637250,29800,29750,29800,29750,168
20250331,144000,1401631450,29700,29700,29700,29700,140
20250331,143900,1397473450,29700,29750,29750,29700,66
20250331,143800,1395510850,29700,29750,29750,29700,91
20250331,143700,1392807900,29700,29700,29700,29700,122
20250331,143600,1389184500,29700,29725,29750,29700,166
20250331,143500,1384249775,29700,29750,29750,29700,53
20250331,143400,1382673925,29700,29700,29800,29700,144
20250331,143300,1378394775,29750,29750,29750,29700,254
20250331,143200,1370839625,29750,29800,29800,29750,155
20250331,143100,1366228075,29750,29750,29750,29750,76
20250331,143000,1363967075,29750,29800,29800,29750,123
20250331,142900,1360306325,29750,29800,29800,29700,87
20250331,142800,1357717325,29750,29750,29750,29750,131
20250331,142700,1353820075,29750,29750,29800,29700,73
20250331,142600,1351649425,29750,29750,29800,29750,119
20250331,142500,1348108875,29800,29700,29800,29700,102
20250331,142400,1345070425,29750,29750,29750,29750,138
20250331,142300,1340964925,29750,29750,29800,29750,81
20250331,142200,1338553575,29750,29750,29750,29750,304
20250331,142100,1329509575,29750,29800,29800,29750,56
20250331,142000,1327841125,29750,29750,29800,29750,162
20250331,141900,1323019125,29750,29750,29800,29750,56
20250331,141800,1321350925,29800,29750,29850,29750,107
20250331,141700,1318166875,29800,29800,29800,29750,85
20250331,141600,1315634125,29800,29800,29800,29800,91
20250331,141500,1312922325,29800,29800,29850,29800,75
20250331,141400,1310687025,29800,29750,29800,29750,111
20250331,141300,1307384425,29750,29850,29850,29750,88
20250331,141200,1304760925,29750,29750,29850,29750,115
20250331,141100,1301338025,29800,29800,29800,29750,71
20250331,141000,1299222475,29800,29800,29850,29750,235
20250331,140900,1292219375,29850,29800,29850,29800,76
20250331,140800,1289952875,29800,29900,29900,29800,53
20250331,140700,1288371375,29800,29800,29850,29800,94
20250331,140600,1285569775,29850,29800,29850,29800,63
20250331,140500,1283691025,29800,29800,29950,29800,152
20250331,140400,1279158175,29800,29850,29850,29800,137
20250331,140300,1275069075,29850,29900,29900,29850,181
20250331,140200,1269664325,29850,29900,29950,29850,66
20250331,140100,1267692225,29900,29900,29900,29800,133
20250331,140000,1263724675,29900,29900,29900,29850,108
20250331,135900,1260497975,29800,29850,29850,29800,128
20250331,135800,1256681275,29900,29850,29900,29850,40
20250331,135700,1255486875,29800,29800,29900,29800,110
20250331,135600,1252208275,29800,29800,29900,29800,72
20250331,135500,1250060575,29900,29850,29900,29800,155
20250331,135400,1245439225,29850,29850,29850,29800,35
20250331,135300,1244394825,29800,29800,29800,29800,132
20250331,135200,1240461225,29800,29800,29850,29800,76
20250331,135100,1238196075,29800,29800,29800,29800,105
20250331,135000,1235067075,29850,29850,29850,29800,125
20250331,134900,1231337875,29800,29800,29850,29800,139
20250331,134800,1227195325,29850,29850,29850,29850,37
20250331,134700,1226090875,29850,29900,29900,29800,213
20250331,134600,1219738475,29850,29850,29850,29850,76
20250331,134500,1217469875,29900,29900,29900,29850,62
20250331,134400,1215617875,29950,29900,29950,29900,95
20250331,134300,1212776975,29850,29850,29900,29850,180
20250331,134200,1207403925,29850,29850,29850,29800,95
20250331,134100,1204568825,29900,29850,29900,29800,112
20250331,134000,1201225525,29850,29850,29900,29850,30
20250331,133900,1200329825,29850,29800,29900,29750,197
20250331,133800,1194458975,29800,29800,29800,29800,69
20250331,133700,1192402775,29800,29800,29850,29750,128
20250331,133600,1188593575,29800,29750,29800,29750,70
20250331,133500,1186508225,29800,29750,29800,29700,175
20250331,133400,1181299075,29750,29800,29850,29750,39
20250331,133300,1180136750,29800,29750,29800,29750,54
20250331,133200,1178529100,29750,29850,29900,29700,4155
20250331,133100,1054860600,29850,29900,29950,29850,48
20250331,133000,1053424450,29900,29900,29900,29850,171
20250331,132900,1048316850,29850,29900,29900,29850,24
20250331,132800,1047600400,29900,29900,29900,29850,180
20250331,132700,1042220700,29900,29850,29900,29850,77
20250331,132600,1039920000,29850,29950,29950,29850,148
20250331,132500,1035498700,29900,29900,29900,29850,60
20250331,132400,1033705350,29900,29850,29900,29850,93
20250331,132300,1030928950,29850,29950,30000,29850,80
20250331,132200,1028534400,29850,29850,29950,29850,186
20250331,132100,1022974200,29850,29850,29950,29850,48
20250331,132000,1021538400,30050,29850,30050,29850,230
20250331,131900,1014664900,29800,29800,29850,29800,32
20250331,131800,1013710950,29800,29800,29950,29800,1027
20250331,131700,983092800,29850,29800,29850,29800,1053
20250331,131600,951707400,29800,29900,29900,29800,858
20250331,131500,926097550,29900,29900,29950,29850,254
20250331,131400,918504550,29900,30000,30000,29900,334
20250331,131300,908504450,29950,30000,30000,29950,44
20250331,131200,907185350,30000,30000,30000,29950,144
20250331,131100,902871000,29950,30000,30000,29950,68
20250331,131000,900832800,30000,30000,30000,29950,154
20250331,130900,896217100,30000,29950,30000,29950,158
20250331,130800,891480000,29950,29950,30000,29950,299
20250331,130700,882524900,29950,29950,30000,29950,196
20250331,130600,876654100,29950,30050,30050,29900,372
20250331,130500,865513500,29900,30050,30050,29900,828
20250331,130400,840691650,30000,30000,30100,30000,164
20250331,130300,835768850,30050,30050,30100,30050,99
20250331,130200,832793850,30050,30100,30100,30050,717
20250331,130100,811242300,30100,30050,30100,30050,76
20250331,130000,808956300,30100,30050,30100,30050,166
20250331,125900,803962150,30100,30100,30150,30100,74
20250331,125800,801734400,30050,30100,30150,30050,254
20250331,125700,794094150,30100,30200,30200,30100,100
20250331,125600,791083550,30150,30250,30250,30100,329
20250331,125500,781168500,30250,30200,30250,30100,1441
20250331,125400,737760150,30200,30250,30300,30200,430
20250331,125300,724768100,30250,30300,30300,30250,430
20250331,125200,711759900,30300,30300,30300,30300,225
20250331,125100,704942400,30300,30300,30400,30300,40
20250331,125000,703729700,30450,30450,30450,30450,0
20250331,124900,703729700,30450,30450,30450,30450,7
20250331,124800,703516550,30450,30450,30450,30450,0
20250331,124700,703516550,30450,30450,30450,30450,0
20250331,124600,703516550,30450,30350,30450,30350,12
20250331,124500,703151650,30350,30350,30350,30300,247
20250331,124400,695660300,30350,30500,30500,30350,111
20250331,124300,692290400,30400,30450,30450,30400,7
20250331,124200,692077550,30500,30500,30500,30500,0
20250331,124100,692077550,30500,30450,30500,30400,65
20250331,124000,690101100,30500,30500,30500,30500,0
20250331,123900,690101100,30500,30500,30500,30500,0
20250331,123800,690101100,30500,30500,30500,30500,45
20250331,123700,688728600,30400,30400,30400,30400,0
20250331,123600,688728600,30400,30500,30500,30400,153
20250331,123500,684075950,30450,30450,30450,30450,0
20250331,123400,684075950,30450,30450,30450,30450,0
20250331,123300,684075950,30450,30450,30450,30450,32
20250331,123200,683101550,30400,30400,30400,30400,20
20250331,123100,682493550,30400,30400,30400,30400,1
20250331,123000,682463150,30450,30450,30450,30450,7
20250331,122900,682250000,30500,30500,30500,30500,0
20250331,122800,682250000,30500,30500,30500,30500,9
20250331,122700,681975500,30350,30350,30350,30350,0
20250331,122600,681975500,30350,30350,30350,30350,0
20250331,122500,681975500,30350,30400,30400,30350,18
20250331,122400,681428800,30400,30400,30400,30400,20
20250331,122300,680820800,30400,30400,30400,30400,43
20250331,122200,679513600,30350,30400,30400,30350,117
20250331,122100,675958700,30400,30400,30400,30400,0
20250331,122000,675958700,30400,30500,30500,30400,17
20250331,121900,675441200,30500,30500,30500,30500,0
20250331,121800,675441200,30500,30500,30500,30500,0
20250331,121700,675441200,30500,30500,30500,30500,6
20250331,121600,675258200,30400,30400,30400,30400,152
20250331,121500,670637400,30400,30500,30500,30400,19
20250331,121400,670059100,30500,30500,30500,30500,0
20250331,121300,670059100,30500,30500,30500,30500,0
20250331,121200,670059100,30500,30500,30500,30500,7
20250331,121100,669845600,30450,30450,30450,30450,116
20250331,121000,666313400,30500,30500,30500,30500,0
20250331,120900,666313400,30500,30500,30500,30500,7
20250331,120800,666099900,30450,30450,30450,30450,0
20250331,120700,666099900,30450,30550,30550,30450,192
20250331,120600,660252800,30500,30500,30500,30500,11
20250331,120500,659917300,30500,30500,30500,30500,3
20250331,120400,659825800,30500,30500,30500,30500,7
20250331,120300,659612300,30500,30500,30500,30500,0
20250331,120200,659612300,30500,30500,30500,30500,9
20250331,120100,659337800,30500,30500,30500,30500,1
20250331,120000,659307300,30500,30500,30500,30500,173
20250331,115900,654030800,30550,30550,30550,30550,7
20250331,115800,653816950,30550,30550,30550,30550,26
20250331,115700,653022650,30550,30550,30550,30550,0
20250331,115600,653022650,30550,30550,30550,30550,6
20250331,115500,652839350,30550,30550,30550,30550,0
20250331,115400,652839350,30550,30650,30650,30550,194
20250331,115300,646911950,30650,30650,30650,30650,0
20250331,115200,646911950,30650,30650,30650,30650,0
20250331,115100,646911950,30650,30650,30650,30650,46
20250331,115000,645502050,30650,30600,30650,30550,101
20250331,114900,642413950,30650,30650,30650,30650,29
20250331,114800,641525100,30600,30600,30600,30600,39
20250331,114700,640331700,30600,30600,30600,30600,4
20250331,114600,640209300,30600,30550,30600,30550,427
20250331,114500,627163100,30550,30550,30550,30550,15
20250331,114400,626704850,30500,30500,30500,30500,0
20250331,114300,626704850,30500,30550,30550,30500,17
20250331,114200,626186000,30550,30550,30550,30550,0
20250331,114100,626186000,30550,30550,30550,30550,13
20250331,114000,625788850,30500,30500,30550,30500,52
20250331,113900,624202800,30500,30500,30500,30500,7
20250331,113800,623989300,30500,30500,30500,30500,17
20250331,113700,623470800,30600,30600,30600,30600,0
20250331,113600,623470800,30600,30600,30600,30600,0
20250331,113500,623470800,30600,30400,30600,30400,44
20250331,113400,622131800,30600,30600,30600,30600,0
20250331,113300,622131800,30600,30600,30600,30600,7
20250331,113200,621917600,30400,30550,30550,30400,126
20250331,113100,618079150,30550,30550,30550,30550,0
20250331,113000,618079150,30550,30600,30600,30550,9
20250331,112900,617803850,30400,30400,30400,30400,0
20250331,112800,617803850,30400,30550,30550,30400,179
20250331,112700,612359200,30550,30550,30550,30550,14
20250331,112600,611931500,30500,30500,30500,30500,76
20250331,112500,609613500,30500,30500,30500,30450,121
20250331,112400,605923300,30500,30450,30500,30400,97
20250331,112300,602972250,30500,30500,30500,30500,0
20250331,112200,602972250,30500,30500,30500,30500,7
20250331,112100,602758750,30500,30500,30500,30500,5
20250331,112000,602606250,30500,30650,30650,30450,430
20250331,111900,589498100,30550,30550,30650,30550,55
20250331,111800,587817550,30650,30650,30650,30650,0
20250331,111700,587817550,30650,30550,30650,30550,99
20250331,111600,584788200,30600,30600,30600,30600,93
20250331,111500,581942400,30600,30600,30600,30600,0
20250331,111400,581942400,30600,30600,30600,30600,151
20250331,111300,577321800,30600,30600,30600,30600,0
20250331,111200,577321800,30600,30600,30600,30600,7
20250331,111100,577107600,30550,30550,30550,30550,26
20250331,111000,576313300,30550,30550,30550,30550,5
20250331,110900,576160550,30600,30550,30600,30550,149
20250331,110800,571608250,30600,30600,30600,30600,52
20250331,110700,570017050,30700,30700,30700,30700,0
20250331,110600,570017050,30700,30650,30700,30650,11
20250331,110500,569679550,30650,30600,30650,30600,90
20250331,110400,566922900,30600,30600,30600,30600,26
20250331,110300,566127300,30600,30600,30600,30600,124
20250331,110200,562332900,30700,30700,30700,30700,0
20250331,110100,562332900,30700,30650,30700,30650,8
20250331,110000,562087350,30700,30650,30700,30650,7
20250331,105900,561872750,30700,30650,30700,30650,31
20250331,105800,560921100,30700,30700,30700,30700,21
20250331,105700,560276400,30750,30750,30750,30750,1
20250331,105600,560245650,30750,30750,30750,30750,7
20250331,105500,560030400,30750,30750,30750,30750,0
20250331,105400,560030400,30750,30750,30750,30750,3
20250331,105300,559938150,30750,30750,30750,30750,407
20250331,105200,547422900,30650,30750,30750,30650,440
20250331,105100,533904900,30800,30800,30800,30800,7
20250331,105000,533689300,30800,30800,30800,30800,0
20250331,104900,533689300,30800,30800,30800,30800,5
20250331,104800,533535300,30800,30800,30800,30800,7
20250331,104700,533319700,30850,30850,30850,30750,99
20250331,104600,530265650,30850,30850,30850,30850,15
20250331,104500,529802900,30850,30850,30850,30850,7
20250331,104400,529586950,30900,30900,30900,30900,0
20250331,104300,529586950,30900,30900,30900,30900,12
20250331,104200,529216150,30800,30650,30800,30650,178
20250331,104100,523757300,30650,30800,30800,30650,76
20250331,104000,521425950,30800,30800,30800,30800,17
20250331,103900,520902350,30900,30900,30900,30900,0
20250331,103800,520902350,30900,30900,30900,30900,6
20250331,103700,520716950,30750,30800,30800,30750,89
20250331,103600,517979650,30950,30950,30950,30950,0
20250331,103500,517979650,30950,30950,30950,30950,7
20250331,103400,517763000,30850,30850,30850,30850,11
20250331,103300,517423650,30850,30850,30850,30850,0
20250331,103200,517423650,30850,30900,30900,30850,56
20250331,103100,515695650,30800,30800,30800,30800,1
20250331,103000,515664850,30800,30850,30950,30800,188
20250331,102900,509871100,30850,30900,30900,30850,170
20250331,102800,504625600,30950,30950,30950,30950,2
20250331,102700,504563700,30950,30950,30950,30950,7
20250331,102600,504347050,30900,30925,30925,30900,110
20250331,102500,500945550,30950,30950,30950,30950,1
20250331,102400,500914600,30950,30950,30950,30950,28
20250331,102300,500048000,31000,31000,31000,30850,22
20250331,102200,499366300,31000,31000,31000,31000,47
20250331,102100,497909300,30950,31000,31000,30950,17
20250331,102000,497382800,30900,31050,31050,30900,111
20250331,101900,493949650,31050,30950,31050,30950,86
20250331,101800,491284750,30900,30950,31100,30900,295
20250331,101700,482147950,30950,30900,30950,30875,60
20250331,101600,480294175,30750,30750,30750,30750,0
20250331,101500,480294175,30750,30800,30800,30750,160
20250331,101400,475369125,30950,30950,30950,30950,7
20250331,101300,475152475,30750,30750,30750,30750,178
20250331,101200,469678975,30700,30650,30700,30650,46
20250331,101100,468267525,30650,30600,30650,30600,17
20250331,101000,467746975,30650,30650,30650,30650,0
20250331,100900,467746975,30650,30600,30650,30600,139
20250331,100800,463493125,30650,30650,30650,30650,2
20250331,100700,463431825,30600,30600,30600,30600,0
20250331,100600,463431825,30600,30500,30600,30500,1213
20250331,100500,426396075,30400,30500,30500,30400,136
20250331,100400,422256675,30450,30450,30450,30450,0
20250331,100300,422256675,30450,30450,30450,30450,0
20250331,100200,422256675,30450,30450,30450,30450,11
20250331,100100,421921725,30450,30450,30450,30450,0
20250331,100000,421921725,30450,30400,30450,30400,191
20250331,095900,416110375,30400,30400,30400,30400,200
20250331,095800,410030375,30400,30400,30400,30400,0
20250331,095700,410030375,30400,30400,30400,30400,397
20250331,095600,397961575,30450,30450,30450,30450,1
20250331,095500,397931125,30400,30400,30400,30400,5
20250331,095400,397779125,30450,30450,30450,30450,129
20250331,095300,393851075,30400,30400,30400,30400,30
20250331,095200,392939075,30400,30400,30400,30400,4
20250331,095100,392817475,30400,30400,30400,30400,165
20250331,095000,387801475,30350,30350,30350,30350,10
20250331,094900,387497975,30400,30350,30400,30350,105
20250331,094800,384311125,30350,30350,30350,30350,29
20250331,094700,383430975,30350,30350,30350,30350,50
20250331,094600,381913475,30300,30250,30300,30250,115
20250331,094500,378430525,30250,30275,30300,30250,14
20250331,094400,378006950,30200,30300,30300,30200,3
20250331,094300,377916150,30250,30250,30250,30250,55
20250331,094200,376252400,30250,30350,30350,30250,438
20250331,094100,362990900,30350,30350,30350,30350,42
20250331,094000,361716200,30350,30400,30400,30350,7
20250331,093900,361503450,30350,30450,30450,30350,102
20250331,093800,358405450,30400,30400,30400,30400,32
20250331,093700,357432650,30400,30500,30500,30400,127
20250331,093600,353565050,30500,30550,30550,30500,105
20250331,093500,350362300,30550,30450,30550,30400,109
20250331,093400,347042900,30500,30500,30500,30500,184
20250331,093300,341430900,30500,30500,30500,30500,0
20250331,093200,341430900,30500,30500,30500,30400,372
20250331,093100,330090400,30500,30500,30500,30500,0
20250331,093000,330090400,30500,30500,30500,30500,0
20250331,092900,330090400,30500,30550,30550,30400,145
20250331,092800,325667850,30450,30450,30450,30450,29
20250331,092700,324784800,30450,30400,30450,30350,113
20250331,092600,321348700,30450,30350,30450,30350,123
20250331,092500,317604850,30350,30350,30350,30350,100
20250331,092400,314569850,30300,30300,30350,30300,157
20250331,092300,309810750,30200,30150,30200,30150,426
20250331,092200,296961850,30150,30200,30200,30150,67
20250331,092100,294941550,30300,30200,30300,30200,18
20250331,092000,294397250,30200,30250,30250,30200,130
20250331,091900,290465500,30200,30300,30300,30200,211
20250331,091800,284092100,30300,30200,30300,30200,397
20250331,091700,272065500,30200,30500,30500,30200,28
20250331,091600,271215700,30200,30350,30400,30200,58
20250331,091500,269456750,30200,30200,30200,30200,0
20250331,091400,269456750,30200,30250,30350,30200,489
20250331,091300,254656800,30350,30450,30450,30350,370
20250331,091200,243424300,30450,30250,30450,30250,92
20250331,091100,240641100,30200,30300,30450,30200,50
20250331,091000,239129800,30450,30300,30450,30300,30
20250331,090900,238216600,30300,30200,30300,30100,744
20250331,090800,215691400,30200,30200,30200,30200,0
20250331,090700,215691400,30200,30100,30200,30100,95
20250331,090600,212831800,30100,30100,30100,30100,600
20250331,090500,194771800,30100,30100,30100,30100,0
20250331,090400,194771800,30100,30300,30500,30100,1277
20250331,090300,156204200,30300,30300,30450,30300,248
20250331,090200,148686050,30300,30150,30400,30150,176
20250331,090100,143375350,30200,30350,30350,30050,2044
20250331,090000,81601250,30600,30250,30600,30250,2695