32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 190400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 3 | 20250331 | 190300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 4 | 20250331 | 190200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 5 | 20250331 | 190100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 6 | 20250331 | 190000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 7 | 20250331 | 185900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 8 | 20250331 | 185800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 9 | 20250331 | 185700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 10 | 20250331 | 185600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 11 | 20250331 | 185500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 12 | 20250331 | 185400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 13 | 20250331 | 185300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 14 | 20250331 | 185200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 15 | 20250331 | 185100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 16 | 20250331 | 185000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 17 | 20250331 | 184900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 18 | 20250331 | 184800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 19 | 20250331 | 184700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 20 | 20250331 | 184600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 21 | 20250331 | 184500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 22 | 20250331 | 184400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 23 | 20250331 | 184300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 24 | 20250331 | 184200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 25 | 20250331 | 184100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 26 | 20250331 | 184000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 27 | 20250331 | 183900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 28 | 20250331 | 183800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 29 | 20250331 | 183700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 30 | 20250331 | 183600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 31 | 20250331 | 183500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 32 | 20250331 | 183400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 33 | 20250331 | 183300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 34 | 20250331 | 183200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 35 | 20250331 | 183100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 36 | 20250331 | 183000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 37 | 20250331 | 182900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 38 | 20250331 | 182800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 39 | 20250331 | 182700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 40 | 20250331 | 182600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 41 | 20250331 | 182500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 42 | 20250331 | 182400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 43 | 20250331 | 182300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 44 | 20250331 | 182200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 45 | 20250331 | 182100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 46 | 20250331 | 182000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 47 | 20250331 | 181900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 48 | 20250331 | 181800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 49 | 20250331 | 181700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 50 | 20250331 | 181600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 51 | 20250331 | 181500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 52 | 20250331 | 181400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 53 | 20250331 | 181300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 54 | 20250331 | 181200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 55 | 20250331 | 181100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 56 | 20250331 | 181000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 57 | 20250331 | 180900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 58 | 20250331 | 180800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 59 | 20250331 | 180700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 60 | 20250331 | 180600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 61 | 20250331 | 180500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 62 | 20250331 | 180400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 63 | 20250331 | 180300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 64 | 20250331 | 180200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 65 | 20250331 | 180100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 66 | 20250331 | 180000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 67 | 20250331 | 175900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 68 | 20250331 | 175800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 69 | 20250331 | 175700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 70 | 20250331 | 175600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 71 | 20250331 | 175500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 72 | 20250331 | 175400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 73 | 20250331 | 175300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 74 | 20250331 | 175200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 75 | 20250331 | 175100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 76 | 20250331 | 175000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 77 | 20250331 | 174900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 78 | 20250331 | 174800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 79 | 20250331 | 174700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 80 | 20250331 | 174600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 81 | 20250331 | 174500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 82 | 20250331 | 174400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 83 | 20250331 | 174300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 84 | 20250331 | 174200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 85 | 20250331 | 174100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 86 | 20250331 | 174000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 87 | 20250331 | 173900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 88 | 20250331 | 173800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 89 | 20250331 | 173700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 90 | 20250331 | 173600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 91 | 20250331 | 173500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 92 | 20250331 | 173400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 93 | 20250331 | 173300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 94 | 20250331 | 173200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 95 | 20250331 | 173100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 96 | 20250331 | 173000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 97 | 20250331 | 172900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 98 | 20250331 | 172800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 99 | 20250331 | 172700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 100 | 20250331 | 172600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 101 | 20250331 | 172500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 102 | 20250331 | 172400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 103 | 20250331 | 172300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 104 | 20250331 | 172200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 105 | 20250331 | 172100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 106 | 20250331 | 172000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 107 | 20250331 | 171900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 108 | 20250331 | 171800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 109 | 20250331 | 171700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 110 | 20250331 | 171600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 111 | 20250331 | 171500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 112 | 20250331 | 171400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 113 | 20250331 | 171300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 114 | 20250331 | 171200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 115 | 20250331 | 171100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 116 | 20250331 | 171000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 117 | 20250331 | 170900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 118 | 20250331 | 170800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 119 | 20250331 | 170700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 120 | 20250331 | 170600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 121 | 20250331 | 170500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 122 | 20250331 | 170400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 123 | 20250331 | 170300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 124 | 20250331 | 170200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 125 | 20250331 | 170100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 126 | 20250331 | 170000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 127 | 20250331 | 165900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 128 | 20250331 | 165800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 129 | 20250331 | 165700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 130 | 20250331 | 165600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 131 | 20250331 | 165500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 132 | 20250331 | 165400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 133 | 20250331 | 165300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 134 | 20250331 | 165200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 135 | 20250331 | 165100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 136 | 20250331 | 165000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 137 | 20250331 | 164900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 138 | 20250331 | 164800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 139 | 20250331 | 164700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 140 | 20250331 | 164600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 141 | 20250331 | 164500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 142 | 20250331 | 164400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 143 | 20250331 | 164300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 144 | 20250331 | 164200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 145 | 20250331 | 164100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 146 | 20250331 | 164000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 147 | 20250331 | 163900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 148 | 20250331 | 163800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 149 | 20250331 | 163700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 150 | 20250331 | 163600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 151 | 20250331 | 163500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 152 | 20250331 | 163400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 153 | 20250331 | 163300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 154 | 20250331 | 163200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 155 | 20250331 | 163100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 156 | 20250331 | 163000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 157 | 20250331 | 162900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 158 | 20250331 | 162800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 159 | 20250331 | 162700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 160 | 20250331 | 162600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 161 | 20250331 | 162500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 162 | 20250331 | 162400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 163 | 20250331 | 162300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 164 | 20250331 | 162200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 165 | 20250331 | 162100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 166 | 20250331 | 162000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 167 | 20250331 | 161900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 168 | 20250331 | 161800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 169 | 20250331 | 161700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 170 | 20250331 | 161600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 171 | 20250331 | 161500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 172 | 20250331 | 161400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 173 | 20250331 | 161300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 174 | 20250331 | 161200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 175 | 20250331 | 161100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 176 | 20250331 | 161000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 177 | 20250331 | 160900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 178 | 20250331 | 160800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 179 | 20250331 | 160700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 180 | 20250331 | 160600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 181 | 20250331 | 160500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 182 | 20250331 | 160400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 183 | 20250331 | 160300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 184 | 20250331 | 160200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 185 | 20250331 | 160100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 186 | 20250331 | 160000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 187 | 20250331 | 155900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 188 | 20250331 | 155800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 189 | 20250331 | 155700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 190 | 20250331 | 155600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 191 | 20250331 | 155500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 192 | 20250331 | 155400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 193 | 20250331 | 155300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 194 | 20250331 | 155200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 195 | 20250331 | 155100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 196 | 20250331 | 155000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 197 | 20250331 | 154900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 198 | 20250331 | 154800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 199 | 20250331 | 154700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 200 | 20250331 | 154600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 201 | 20250331 | 154500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 202 | 20250331 | 154400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 203 | 20250331 | 154300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 204 | 20250331 | 154200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 205 | 20250331 | 154100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 206 | 20250331 | 154000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 207 | 20250331 | 153900 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 208 | 20250331 | 153800 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 209 | 20250331 | 153700 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 210 | 20250331 | 153600 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 211 | 20250331 | 153500 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 212 | 20250331 | 153400 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 213 | 20250331 | 153300 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 214 | 20250331 | 153200 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 215 | 20250331 | 153100 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 0 |
| 216 | 20250331 | 153000 | 2168001375 | 10300 | 10300 | 10300 | 10300 | 8254 |
| 217 | 20250331 | 152900 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 218 | 20250331 | 152800 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 219 | 20250331 | 152700 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 220 | 20250331 | 152600 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 221 | 20250331 | 152500 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 222 | 20250331 | 152400 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 223 | 20250331 | 152300 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 224 | 20250331 | 152200 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 225 | 20250331 | 152100 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 226 | 20250331 | 152000 | 2082985175 | 10400 | 10400 | 10400 | 10400 | 0 |
| 227 | 20250331 | 151900 | 2082985175 | 10400 | 10410 | 10410 | 10400 | 71 |
| 228 | 20250331 | 151800 | 2082246585 | 10420 | 10420 | 10420 | 10420 | 147 |
| 229 | 20250331 | 151700 | 2080714845 | 10420 | 10430 | 10430 | 10410 | 18 |
| 230 | 20250331 | 151600 | 2080527235 | 10430 | 10400 | 10430 | 10400 | 909 |
| 231 | 20250331 | 151500 | 2071073365 | 10400 | 10400 | 10400 | 10400 | 22 |
| 232 | 20250331 | 151400 | 2070844565 | 10420 | 10430 | 10430 | 10420 | 560 |
| 233 | 20250331 | 151300 | 2065006335 | 10450 | 10430 | 10450 | 10430 | 19 |
| 234 | 20250331 | 151200 | 2064808105 | 10450 | 10450 | 10450 | 10450 | 214 |
| 235 | 20250331 | 151100 | 2062571805 | 10450 | 10450 | 10450 | 10450 | 1 |
| 236 | 20250331 | 151000 | 2062561355 | 10450 | 10420 | 10450 | 10420 | 28 |
| 237 | 20250331 | 150900 | 2062268785 | 10420 | 10420 | 10420 | 10420 | 2 |
| 238 | 20250331 | 150800 | 2062247945 | 10420 | 10420 | 10420 | 10420 | 0 |
| 239 | 20250331 | 150700 | 2062247945 | 10420 | 10460 | 10460 | 10420 | 30 |
| 240 | 20250331 | 150600 | 2061934945 | 10470 | 10470 | 10470 | 10470 | 0 |
| 241 | 20250331 | 150500 | 2061934945 | 10470 | 10470 | 10470 | 10470 | 930 |
| 242 | 20250331 | 150400 | 2052197845 | 10460 | 10400 | 10460 | 10400 | 425 |
| 243 | 20250331 | 150300 | 2047761025 | 10400 | 10400 | 10400 | 10400 | 29 |
| 244 | 20250331 | 150200 | 2047459425 | 10400 | 10390 | 10400 | 10390 | 500 |
| 245 | 20250331 | 150100 | 2042263925 | 10390 | 10390 | 10390 | 10390 | 170 |
| 246 | 20250331 | 150000 | 2040497625 | 10390 | 10380 | 10390 | 10380 | 280 |
| 247 | 20250331 | 145900 | 2037590425 | 10390 | 10400 | 10400 | 10390 | 359 |
| 248 | 20250331 | 145800 | 2033859875 | 10400 | 10410 | 10410 | 10400 | 901 |
| 249 | 20250331 | 145700 | 2024488855 | 10410 | 10410 | 10410 | 10410 | 0 |
| 250 | 20250331 | 145600 | 2024488855 | 10410 | 10410 | 10410 | 10410 | 10 |
| 251 | 20250331 | 145500 | 2024384755 | 10410 | 10410 | 10410 | 10410 | 0 |
| 252 | 20250331 | 145400 | 2024384755 | 10410 | 10430 | 10430 | 10410 | 21 |
| 253 | 20250331 | 145300 | 2024165965 | 10410 | 10430 | 10430 | 10410 | 65 |
| 254 | 20250331 | 145200 | 2023489035 | 10430 | 10430 | 10430 | 10430 | 278 |
| 255 | 20250331 | 145100 | 2020589495 | 10400 | 10400 | 10400 | 10400 | 0 |
| 256 | 20250331 | 145000 | 2020589495 | 10400 | 10400 | 10400 | 10400 | 350 |
| 257 | 20250331 | 144900 | 2016949495 | 10430 | 10430 | 10430 | 10430 | 0 |
| 258 | 20250331 | 144800 | 2016949495 | 10430 | 10430 | 10430 | 10430 | 8 |
| 259 | 20250331 | 144700 | 2016866055 | 10400 | 10400 | 10400 | 10400 | 5 |
| 260 | 20250331 | 144600 | 2016814055 | 10380 | 10380 | 10380 | 10380 | 0 |
| 261 | 20250331 | 144500 | 2016814055 | 10380 | 10390 | 10390 | 10380 | 131 |
| 262 | 20250331 | 144400 | 2015453915 | 10390 | 10390 | 10390 | 10390 | 0 |
| 263 | 20250331 | 144300 | 2015453915 | 10390 | 10390 | 10390 | 10390 | 4 |
| 264 | 20250331 | 144200 | 2015412355 | 10380 | 10380 | 10380 | 10380 | 3 |
| 265 | 20250331 | 144100 | 2015381215 | 10390 | 10390 | 10390 | 10390 | 7 |
| 266 | 20250331 | 144000 | 2015308485 | 10390 | 10390 | 10390 | 10390 | 90 |
| 267 | 20250331 | 143900 | 2014373385 | 10400 | 10400 | 10400 | 10400 | 29 |
| 268 | 20250331 | 143800 | 2014071785 | 10400 | 10400 | 10400 | 10400 | 0 |
| 269 | 20250331 | 143700 | 2014071785 | 10400 | 10400 | 10415 | 10400 | 156 |
| 270 | 20250331 | 143600 | 2012449340 | 10400 | 10410 | 10410 | 10400 | 57 |
| 271 | 20250331 | 143500 | 2011856510 | 10450 | 10450 | 10450 | 10450 | 0 |
| 272 | 20250331 | 143400 | 2011856510 | 10450 | 10450 | 10450 | 10450 | 1 |
| 273 | 20250331 | 143300 | 2011846060 | 10420 | 10400 | 10430 | 10400 | 39 |
| 274 | 20250331 | 143200 | 2011440410 | 10400 | 10410 | 10410 | 10400 | 474 |
| 275 | 20250331 | 143100 | 2006510800 | 10410 | 10440 | 10440 | 10410 | 300 |
| 276 | 20250331 | 143000 | 2003386880 | 10450 | 10520 | 10520 | 10440 | 609 |
| 277 | 20250331 | 142900 | 1997018250 | 10510 | 10510 | 10510 | 10510 | 50 |
| 278 | 20250331 | 142800 | 1996492750 | 10510 | 10510 | 10510 | 10510 | 5 |
| 279 | 20250331 | 142700 | 1996440200 | 10470 | 10470 | 10470 | 10470 | 0 |
| 280 | 20250331 | 142600 | 1996440200 | 10470 | 10470 | 10470 | 10470 | 10 |
| 281 | 20250331 | 142500 | 1996335500 | 10510 | 10510 | 10510 | 10510 | 30 |
| 282 | 20250331 | 142400 | 1996020200 | 10510 | 10460 | 10510 | 10460 | 107 |
| 283 | 20250331 | 142300 | 1994895910 | 10460 | 10470 | 10470 | 10460 | 217 |
| 284 | 20250331 | 142200 | 1992625920 | 10460 | 10480 | 10480 | 10460 | 206 |
| 285 | 20250331 | 142100 | 1990470010 | 10470 | 10540 | 10540 | 10470 | 17 |
| 286 | 20250331 | 142000 | 1990291390 | 10540 | 10520 | 10540 | 10520 | 300 |
| 287 | 20250331 | 141900 | 1987129910 | 10540 | 10540 | 10540 | 10540 | 2 |
| 288 | 20250331 | 141800 | 1987108830 | 10540 | 10470 | 10540 | 10470 | 9 |
| 289 | 20250331 | 141700 | 1987014460 | 10440 | 10450 | 10450 | 10440 | 16 |
| 290 | 20250331 | 141600 | 1986847380 | 10580 | 10540 | 10580 | 10540 | 100 |
| 291 | 20250331 | 141500 | 1985792510 | 10440 | 10440 | 10440 | 10440 | 0 |
| 292 | 20250331 | 141400 | 1985792510 | 10440 | 10440 | 10440 | 10440 | 12 |
| 293 | 20250331 | 141300 | 1985667230 | 10540 | 10440 | 10540 | 10440 | 45 |
| 294 | 20250331 | 141200 | 1985197020 | 10450 | 10460 | 10460 | 10450 | 3 |
| 295 | 20250331 | 141100 | 1985165660 | 10440 | 10440 | 10440 | 10440 | 23 |
| 296 | 20250331 | 141000 | 1984925540 | 10450 | 10460 | 10470 | 10450 | 642 |
| 297 | 20250331 | 140900 | 1978214820 | 10460 | 10460 | 10460 | 10460 | 54 |
| 298 | 20250331 | 140800 | 1977649980 | 10490 | 10500 | 10500 | 10490 | 11 |
| 299 | 20250331 | 140700 | 1977534580 | 10400 | 10410 | 10410 | 10390 | 101 |
| 300 | 20250331 | 140600 | 1976484460 | 10400 | 10450 | 10470 | 10400 | 267 |
| 301 | 20250331 | 140500 | 1973698710 | 10450 | 10450 | 10450 | 10420 | 94 |
| 302 | 20250331 | 140400 | 1972716440 | 10450 | 10450 | 10450 | 10450 | 1 |
| 303 | 20250331 | 140300 | 1972705990 | 10410 | 10410 | 10410 | 10410 | 5 |
| 304 | 20250331 | 140200 | 1972653940 | 10390 | 10380 | 10390 | 10380 | 126 |
| 305 | 20250331 | 140100 | 1971344990 | 10380 | 10370 | 10390 | 10360 | 79 |
| 306 | 20250331 | 140000 | 1970525805 | 10380 | 10400 | 10400 | 10380 | 3 |
| 307 | 20250331 | 135900 | 1970494635 | 10410 | 10410 | 10410 | 10410 | 1 |
| 308 | 20250331 | 135800 | 1970484225 | 10430 | 10430 | 10430 | 10430 | 0 |
| 309 | 20250331 | 135700 | 1970484225 | 10430 | 10430 | 10430 | 10430 | 119 |
| 310 | 20250331 | 135600 | 1969243055 | 10430 | 10430 | 10430 | 10330 | 3824 |
| 311 | 20250331 | 135500 | 1929572485 | 10430 | 10435 | 10435 | 10420 | 243 |
| 312 | 20250331 | 135400 | 1927038380 | 10420 | 10450 | 10450 | 10420 | 361 |
| 313 | 20250331 | 135300 | 1923270160 | 10450 | 10450 | 10450 | 10450 | 0 |
| 314 | 20250331 | 135200 | 1923270160 | 10450 | 10450 | 10450 | 10450 | 43 |
| 315 | 20250331 | 135100 | 1922820810 | 10440 | 10440 | 10440 | 10440 | 1 |
| 316 | 20250331 | 135000 | 1922810370 | 10450 | 10450 | 10450 | 10450 | 0 |
| 317 | 20250331 | 134900 | 1922810370 | 10450 | 10430 | 10450 | 10420 | 214 |
| 318 | 20250331 | 134800 | 1920580440 | 10400 | 10470 | 10470 | 10400 | 858 |
| 319 | 20250331 | 134700 | 1911649400 | 10400 | 10440 | 10440 | 10390 | 6011 |
| 320 | 20250331 | 134600 | 1849109960 | 10430 | 10440 | 10450 | 10430 | 1159 |
| 321 | 20250331 | 134500 | 1837009860 | 10450 | 10520 | 10520 | 10430 | 11967 |
| 322 | 20250331 | 134400 | 1711460530 | 10520 | 10540 | 10540 | 10520 | 1173 |
| 323 | 20250331 | 134300 | 1699109140 | 10540 | 10540 | 10540 | 10540 | 153 |
| 324 | 20250331 | 134200 | 1697496520 | 10540 | 10540 | 10540 | 10540 | 50 |
| 325 | 20250331 | 134100 | 1696969520 | 10540 | 10540 | 10540 | 10540 | 0 |
| 326 | 20250331 | 134000 | 1696969520 | 10540 | 10540 | 10540 | 10540 | 0 |
| 327 | 20250331 | 133900 | 1696969520 | 10540 | 10560 | 10560 | 10540 | 40 |
| 328 | 20250331 | 133800 | 1696547480 | 10560 | 10560 | 10560 | 10560 | 50 |
| 329 | 20250331 | 133700 | 1696019480 | 10560 | 10560 | 10560 | 10560 | 630 |
| 330 | 20250331 | 133600 | 1689366680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 331 | 20250331 | 133500 | 1689366680 | 10540 | 10550 | 10550 | 10540 | 100 |
| 332 | 20250331 | 133400 | 1688311860 | 10600 | 10600 | 10600 | 10600 | 0 |
| 333 | 20250331 | 133300 | 1688311860 | 10600 | 10600 | 10600 | 10600 | 0 |
| 334 | 20250331 | 133200 | 1688311860 | 10600 | 10600 | 10600 | 10600 | 0 |
| 335 | 20250331 | 133100 | 1688311860 | 10600 | 10560 | 10600 | 10540 | 156 |
| 336 | 20250331 | 133000 | 1686663820 | 10560 | 10530 | 10560 | 10530 | 17 |
| 337 | 20250331 | 132900 | 1686484330 | 10530 | 10530 | 10530 | 10530 | 19 |
| 338 | 20250331 | 132800 | 1686284260 | 10520 | 10520 | 10520 | 10520 | 0 |
| 339 | 20250331 | 132700 | 1686284260 | 10520 | 10520 | 10520 | 10520 | 0 |
| 340 | 20250331 | 132600 | 1686284260 | 10520 | 10520 | 10520 | 10520 | 0 |
| 341 | 20250331 | 132500 | 1686284260 | 10520 | 10510 | 10520 | 10510 | 41 |
| 342 | 20250331 | 132400 | 1685853340 | 10510 | 10520 | 10520 | 10510 | 181 |
| 343 | 20250331 | 132300 | 1683950890 | 10620 | 10580 | 10640 | 10580 | 301 |
| 344 | 20250331 | 132200 | 1680755590 | 10510 | 10510 | 10510 | 10510 | 433 |
| 345 | 20250331 | 132100 | 1676204760 | 10510 | 10520 | 10520 | 10510 | 300 |
| 346 | 20250331 | 132000 | 1673051520 | 10520 | 10520 | 10520 | 10520 | 101 |
| 347 | 20250331 | 131900 | 1671989000 | 10520 | 10540 | 10540 | 10520 | 103 |
| 348 | 20250331 | 131800 | 1670905020 | 10520 | 10520 | 10520 | 10520 | 328 |
| 349 | 20250331 | 131700 | 1667454460 | 10520 | 10540 | 10540 | 10520 | 917 |
| 350 | 20250331 | 131600 | 1657801720 | 10560 | 10560 | 10560 | 10560 | 0 |
| 351 | 20250331 | 131500 | 1657801720 | 10560 | 10560 | 10560 | 10560 | 1 |
| 352 | 20250331 | 131400 | 1657791160 | 10580 | 10580 | 10580 | 10580 | 10 |
| 353 | 20250331 | 131300 | 1657685360 | 10580 | 10580 | 10580 | 10580 | 0 |
| 354 | 20250331 | 131200 | 1657685360 | 10580 | 10580 | 10580 | 10580 | 0 |
| 355 | 20250331 | 131100 | 1657685360 | 10580 | 10580 | 10580 | 10580 | 1 |
| 356 | 20250331 | 131000 | 1657674780 | 10520 | 10520 | 10520 | 10520 | 528 |
| 357 | 20250331 | 130900 | 1652120220 | 10520 | 10560 | 10560 | 10520 | 1840 |
| 358 | 20250331 | 130800 | 1632722050 | 10560 | 10560 | 10560 | 10560 | 0 |
| 359 | 20250331 | 130700 | 1632722050 | 10560 | 10560 | 10560 | 10560 | 0 |
| 360 | 20250331 | 130600 | 1632722050 | 10560 | 10560 | 10560 | 10560 | 1 |
| 361 | 20250331 | 130500 | 1632711490 | 10570 | 10540 | 10570 | 10540 | 4 |
| 362 | 20250331 | 130400 | 1632669300 | 10540 | 10540 | 10540 | 10540 | 55 |
| 363 | 20250331 | 130300 | 1632089600 | 10550 | 10550 | 10550 | 10550 | 1 |
| 364 | 20250331 | 130200 | 1632079050 | 10620 | 10620 | 10620 | 10620 | 0 |
| 365 | 20250331 | 130100 | 1632079050 | 10620 | 10620 | 10620 | 10620 | 1 |
| 366 | 20250331 | 130000 | 1632068430 | 10530 | 10640 | 10640 | 10530 | 67 |
| 367 | 20250331 | 125900 | 1631362560 | 10530 | 10530 | 10530 | 10530 | 84 |
| 368 | 20250331 | 125800 | 1630478040 | 10530 | 10530 | 10540 | 10530 | 535 |
| 369 | 20250331 | 125700 | 1624843490 | 10530 | 10540 | 10540 | 10530 | 174 |
| 370 | 20250331 | 125600 | 1623010410 | 10580 | 10580 | 10580 | 10580 | 2 |
| 371 | 20250331 | 125500 | 1622989250 | 10540 | 10580 | 10580 | 10540 | 163 |
| 372 | 20250331 | 125400 | 1621270460 | 10550 | 10550 | 10550 | 10550 | 14 |
| 373 | 20250331 | 125300 | 1621122760 | 10550 | 10550 | 10550 | 10550 | 0 |
| 374 | 20250331 | 125200 | 1621122760 | 10550 | 10550 | 10550 | 10550 | 895 |
| 375 | 20250331 | 125100 | 1611680510 | 10550 | 10560 | 10560 | 10550 | 100 |
| 376 | 20250331 | 125000 | 1610624710 | 10560 | 10560 | 10560 | 10560 | 280 |
| 377 | 20250331 | 124900 | 1607667910 | 10570 | 10590 | 10590 | 10570 | 500 |
| 378 | 20250331 | 124800 | 1602375170 | 10620 | 10620 | 10620 | 10620 | 483 |
| 379 | 20250331 | 124700 | 1597245710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 380 | 20250331 | 124600 | 1597245710 | 10590 | 10600 | 10600 | 10590 | 488 |
| 381 | 20250331 | 124500 | 1592072940 | 10620 | 10620 | 10620 | 10620 | 0 |
| 382 | 20250331 | 124400 | 1592072940 | 10620 | 10620 | 10620 | 10620 | 0 |
| 383 | 20250331 | 124300 | 1592072940 | 10620 | 10600 | 10620 | 10600 | 2 |
| 384 | 20250331 | 124200 | 1592051720 | 10600 | 10600 | 10600 | 10600 | 30 |
| 385 | 20250331 | 124100 | 1591733720 | 10600 | 10600 | 10610 | 10600 | 85 |
| 386 | 20250331 | 124000 | 1590832710 | 10600 | 10600 | 10600 | 10600 | 30 |
| 387 | 20250331 | 123900 | 1590514710 | 10600 | 10600 | 10600 | 10600 | 20 |
| 388 | 20250331 | 123800 | 1590302710 | 10600 | 10590 | 10600 | 10590 | 196 |
| 389 | 20250331 | 123700 | 1588227030 | 10590 | 10580 | 10590 | 10580 | 19 |
| 390 | 20250331 | 123600 | 1588026000 | 10580 | 10580 | 10580 | 10580 | 30 |
| 391 | 20250331 | 123500 | 1587708600 | 10580 | 10580 | 10580 | 10580 | 71 |
| 392 | 20250331 | 123400 | 1586957420 | 10580 | 10580 | 10580 | 10580 | 34 |
| 393 | 20250331 | 123300 | 1586597700 | 10590 | 10590 | 10590 | 10590 | 7 |
| 394 | 20250331 | 123200 | 1586523570 | 10590 | 10600 | 10600 | 10580 | 272 |
| 395 | 20250331 | 123100 | 1583643090 | 10590 | 10590 | 10590 | 10590 | 100 |
| 396 | 20250331 | 123000 | 1582584090 | 10590 | 10590 | 10590 | 10590 | 100 |
| 397 | 20250331 | 122900 | 1581525090 | 10590 | 10580 | 10590 | 10580 | 10 |
| 398 | 20250331 | 122800 | 1581419200 | 10590 | 10590 | 10590 | 10590 | 0 |
| 399 | 20250331 | 122700 | 1581419200 | 10590 | 10590 | 10590 | 10590 | 280 |
| 400 | 20250331 | 122600 | 1578454000 | 10590 | 10540 | 10590 | 10540 | 282 |
| 401 | 20250331 | 122500 | 1575475470 | 10540 | 10540 | 10540 | 10540 | 1 |
| 402 | 20250331 | 122400 | 1575464930 | 10530 | 10530 | 10530 | 10530 | 0 |
| 403 | 20250331 | 122300 | 1575464930 | 10530 | 10530 | 10530 | 10530 | 14 |
| 404 | 20250331 | 122200 | 1575317510 | 10530 | 10530 | 10530 | 10530 | 0 |
| 405 | 20250331 | 122100 | 1575317510 | 10530 | 10520 | 10530 | 10520 | 434 |
| 406 | 20250331 | 122000 | 1570751260 | 10520 | 10550 | 10550 | 10520 | 196 |
| 407 | 20250331 | 121900 | 1568686430 | 10540 | 10540 | 10540 | 10540 | 65 |
| 408 | 20250331 | 121800 | 1568001330 | 10550 | 10560 | 10560 | 10540 | 159 |
| 409 | 20250331 | 121700 | 1566324230 | 10580 | 10580 | 10580 | 10580 | 0 |
| 410 | 20250331 | 121600 | 1566324230 | 10580 | 10580 | 10580 | 10580 | 100 |
| 411 | 20250331 | 121500 | 1565266230 | 10580 | 10560 | 10580 | 10560 | 101 |
| 412 | 20250331 | 121400 | 1564199550 | 10560 | 10560 | 10560 | 10550 | 4 |
| 413 | 20250331 | 121300 | 1564157330 | 10550 | 10550 | 10560 | 10550 | 76 |
| 414 | 20250331 | 121200 | 1563354860 | 10550 | 10550 | 10550 | 10550 | 306 |
| 415 | 20250331 | 121100 | 1560126560 | 10560 | 10570 | 10570 | 10550 | 108 |
| 416 | 20250331 | 121000 | 1558986200 | 10580 | 10580 | 10580 | 10580 | 0 |
| 417 | 20250331 | 120900 | 1558986200 | 10580 | 10570 | 10580 | 10570 | 6 |
| 418 | 20250331 | 120800 | 1558922730 | 10580 | 10570 | 10580 | 10570 | 55 |
| 419 | 20250331 | 120700 | 1558341370 | 10570 | 10550 | 10570 | 10550 | 206 |
| 420 | 20250331 | 120600 | 1556167990 | 10550 | 10560 | 10560 | 10550 | 18 |
| 421 | 20250331 | 120500 | 1555978020 | 10560 | 10570 | 10570 | 10560 | 6 |
| 422 | 20250331 | 120400 | 1555914630 | 10550 | 10540 | 10550 | 10540 | 15 |
| 423 | 20250331 | 120300 | 1555756480 | 10540 | 10540 | 10540 | 10540 | 6 |
| 424 | 20250331 | 120200 | 1555693240 | 10540 | 10550 | 10600 | 10500 | 2395 |
| 425 | 20250331 | 120100 | 1530473050 | 10540 | 10630 | 10650 | 10540 | 2181 |
| 426 | 20250331 | 120000 | 1507391070 | 10630 | 10630 | 10630 | 10630 | 55 |
| 427 | 20250331 | 115900 | 1506806420 | 10630 | 10630 | 10630 | 10630 | 18 |
| 428 | 20250331 | 115800 | 1506615080 | 10630 | 10640 | 10640 | 10630 | 172 |
| 429 | 20250331 | 115700 | 1504786550 | 10660 | 10660 | 10660 | 10660 | 100 |
| 430 | 20250331 | 115600 | 1503720550 | 10660 | 10660 | 10660 | 10660 | 88 |
| 431 | 20250331 | 115500 | 1502782470 | 10650 | 10630 | 10650 | 10630 | 349 |
| 432 | 20250331 | 115400 | 1499065640 | 10630 | 10640 | 10640 | 10630 | 198 |
| 433 | 20250331 | 115300 | 1496958960 | 10640 | 10640 | 10640 | 10640 | 129 |
| 434 | 20250331 | 115200 | 1495586400 | 10640 | 10650 | 10650 | 10640 | 158 |
| 435 | 20250331 | 115100 | 1493904180 | 10650 | 10640 | 10650 | 10640 | 729 |
| 436 | 20250331 | 115000 | 1486145860 | 10640 | 10590 | 10640 | 10590 | 167 |
| 437 | 20250331 | 114900 | 1484371170 | 10590 | 10600 | 10600 | 10590 | 474 |
| 438 | 20250331 | 114800 | 1479350470 | 10620 | 10630 | 10660 | 10620 | 322 |
| 439 | 20250331 | 114700 | 1475927030 | 10610 | 10600 | 10610 | 10600 | 263 |
| 440 | 20250331 | 114600 | 1473138680 | 10600 | 10600 | 10600 | 10600 | 75 |
| 441 | 20250331 | 114500 | 1472343680 | 10580 | 10660 | 10660 | 10580 | 3455 |
| 442 | 20250331 | 114400 | 1435681160 | 10690 | 10670 | 10690 | 10670 | 40 |
| 443 | 20250331 | 114300 | 1435254340 | 10700 | 10700 | 10700 | 10690 | 28 |
| 444 | 20250331 | 114200 | 1434954770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 445 | 20250331 | 114100 | 1434954770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 446 | 20250331 | 114000 | 1434954770 | 10700 | 10700 | 10700 | 10700 | 100 |
| 447 | 20250331 | 113900 | 1433884770 | 10640 | 10640 | 10640 | 10640 | 0 |
| 448 | 20250331 | 113800 | 1433884770 | 10640 | 10690 | 10690 | 10640 | 300 |
| 449 | 20250331 | 113700 | 1430688160 | 10700 | 10690 | 10700 | 10690 | 481 |
| 450 | 20250331 | 113600 | 1425546260 | 10690 | 10630 | 10690 | 10630 | 137 |
| 451 | 20250331 | 113500 | 1424089890 | 10640 | 10640 | 10640 | 10640 | 102 |
| 452 | 20250331 | 113400 | 1423004610 | 10630 | 10630 | 10630 | 10630 | 411 |
| 453 | 20250331 | 113300 | 1418635680 | 10630 | 10630 | 10630 | 10620 | 967 |
| 454 | 20250331 | 113200 | 1408358780 | 10620 | 10620 | 10620 | 10620 | 0 |
| 455 | 20250331 | 113100 | 1408358780 | 10620 | 10700 | 10700 | 10620 | 566 |
| 456 | 20250331 | 113000 | 1402341680 | 10700 | 10700 | 10700 | 10700 | 0 |
| 457 | 20250331 | 112900 | 1402341680 | 10700 | 10690 | 10700 | 10690 | 3 |
| 458 | 20250331 | 112800 | 1402309600 | 10630 | 10690 | 10690 | 10630 | 857 |
| 459 | 20250331 | 112700 | 1393179140 | 10710 | 10710 | 10730 | 10710 | 85 |
| 460 | 20250331 | 112600 | 1392267165 | 10710 | 10690 | 10710 | 10690 | 38 |
| 461 | 20250331 | 112500 | 1391860205 | 10680 | 10680 | 10680 | 10680 | 23 |
| 462 | 20250331 | 112400 | 1391614565 | 10680 | 10680 | 10680 | 10680 | 10 |
| 463 | 20250331 | 112300 | 1391507765 | 10680 | 10690 | 10690 | 10680 | 200 |
| 464 | 20250331 | 112200 | 1389371345 | 10680 | 10680 | 10680 | 10680 | 1 |
| 465 | 20250331 | 112100 | 1389360665 | 10670 | 10680 | 10680 | 10670 | 232 |
| 466 | 20250331 | 112000 | 1386883295 | 10670 | 10670 | 10670 | 10670 | 95 |
| 467 | 20250331 | 111900 | 1385869645 | 10670 | 10670 | 10670 | 10670 | 180 |
| 468 | 20250331 | 111800 | 1383949045 | 10670 | 10680 | 10680 | 10670 | 240 |
| 469 | 20250331 | 111700 | 1381387995 | 10690 | 10690 | 10690 | 10690 | 735 |
| 470 | 20250331 | 111600 | 1373530845 | 10690 | 10690 | 10690 | 10690 | 97 |
| 471 | 20250331 | 111500 | 1372493915 | 10690 | 10690 | 10690 | 10690 | 0 |
| 472 | 20250331 | 111400 | 1372493915 | 10690 | 10700 | 10700 | 10690 | 126 |
| 473 | 20250331 | 111300 | 1371146465 | 10770 | 10700 | 10790 | 10700 | 80 |
| 474 | 20250331 | 111200 | 1370289045 | 10700 | 10710 | 10710 | 10700 | 65 |
| 475 | 20250331 | 111100 | 1369593485 | 10710 | 10700 | 10710 | 10700 | 18 |
| 476 | 20250331 | 111000 | 1369400875 | 10730 | 10730 | 10750 | 10730 | 108 |
| 477 | 20250331 | 110900 | 1368241915 | 10790 | 10780 | 10790 | 10780 | 69 |
| 478 | 20250331 | 110800 | 1367497415 | 10800 | 10800 | 10800 | 10800 | 0 |
| 479 | 20250331 | 110700 | 1367497415 | 10800 | 10700 | 10800 | 10690 | 1271 |
| 480 | 20250331 | 110600 | 1353807805 | 10700 | 10700 | 10700 | 10700 | 101 |
| 481 | 20250331 | 110500 | 1352727105 | 10700 | 10690 | 10700 | 10690 | 122 |
| 482 | 20250331 | 110400 | 1351422895 | 10690 | 10700 | 10700 | 10690 | 351 |
| 483 | 20250331 | 110300 | 1347669045 | 10720 | 10720 | 10720 | 10720 | 10 |
| 484 | 20250331 | 110200 | 1347561845 | 10700 | 10710 | 10710 | 10700 | 262 |
| 485 | 20250331 | 110100 | 1344758435 | 10700 | 10700 | 10700 | 10700 | 0 |
| 486 | 20250331 | 110000 | 1344758435 | 10700 | 10700 | 10700 | 10700 | 209 |
| 487 | 20250331 | 105900 | 1342522135 | 10700 | 10700 | 10700 | 10700 | 1015 |
| 488 | 20250331 | 105800 | 1331661635 | 10700 | 10720 | 10720 | 10700 | 1745 |
| 489 | 20250331 | 105700 | 1312971825 | 10720 | 10720 | 10720 | 10720 | 0 |
| 490 | 20250331 | 105600 | 1312971825 | 10720 | 10720 | 10720 | 10720 | 6 |
| 491 | 20250331 | 105500 | 1312907505 | 10720 | 10760 | 10760 | 10720 | 11 |
| 492 | 20250331 | 105400 | 1312789545 | 10720 | 10720 | 10720 | 10720 | 84 |
| 493 | 20250331 | 105300 | 1311889065 | 10720 | 10720 | 10720 | 10720 | 148 |
| 494 | 20250331 | 105200 | 1310302505 | 10720 | 10720 | 10720 | 10720 | 0 |
| 495 | 20250331 | 105100 | 1310302505 | 10720 | 10720 | 10720 | 10720 | 0 |
| 496 | 20250331 | 105000 | 1310302505 | 10720 | 10720 | 10720 | 10720 | 0 |
| 497 | 20250331 | 104900 | 1310302505 | 10720 | 10720 | 10720 | 10720 | 0 |
| 498 | 20250331 | 104800 | 1310302505 | 10720 | 10750 | 10750 | 10720 | 16 |
| 499 | 20250331 | 104700 | 1310130865 | 10750 | 10750 | 10750 | 10750 | 164 |
| 500 | 20250331 | 104600 | 1308367865 | 10750 | 10730 | 10750 | 10730 | 7 |
| 501 | 20250331 | 104500 | 1308292735 | 10710 | 10710 | 10710 | 10710 | 1 |
| 502 | 20250331 | 104400 | 1308282025 | 10700 | 10700 | 10700 | 10700 | 25 |
| 503 | 20250331 | 104300 | 1308014525 | 10700 | 10700 | 10700 | 10700 | 214 |
| 504 | 20250331 | 104200 | 1305724725 | 10700 | 10720 | 10740 | 10700 | 2337 |
| 505 | 20250331 | 104100 | 1280712945 | 10740 | 10710 | 10740 | 10710 | 10 |
| 506 | 20250331 | 104000 | 1280605815 | 10710 | 10710 | 10710 | 10710 | 1077 |
| 507 | 20250331 | 103900 | 1269071145 | 10710 | 10720 | 10720 | 10710 | 600 |
| 508 | 20250331 | 103800 | 1262643985 | 10720 | 10720 | 10720 | 10720 | 612 |
| 509 | 20250331 | 103700 | 1256083345 | 10720 | 10720 | 10720 | 10720 | 371 |
| 510 | 20250331 | 103600 | 1252106225 | 10730 | 10730 | 10730 | 10730 | 122 |
| 511 | 20250331 | 103500 | 1250797165 | 10730 | 10750 | 10750 | 10730 | 816 |
| 512 | 20250331 | 103400 | 1242033045 | 10780 | 10760 | 10780 | 10740 | 271 |
| 513 | 20250331 | 103300 | 1239121345 | 10760 | 10740 | 10760 | 10740 | 312 |
| 514 | 20250331 | 103200 | 1235769685 | 10730 | 10730 | 10730 | 10730 | 49 |
| 515 | 20250331 | 103100 | 1235243915 | 10740 | 10730 | 10740 | 10730 | 428 |
| 516 | 20250331 | 103000 | 1230649165 | 10710 | 10710 | 10710 | 10710 | 151 |
| 517 | 20250331 | 102900 | 1229031955 | 10710 | 10720 | 10720 | 10710 | 1004 |
| 518 | 20250331 | 102800 | 1218277705 | 10720 | 10720 | 10720 | 10720 | 51 |
| 519 | 20250331 | 102700 | 1217730985 | 10710 | 10710 | 10710 | 10710 | 160 |
| 520 | 20250331 | 102600 | 1216017385 | 10710 | 10710 | 10710 | 10710 | 278 |
| 521 | 20250331 | 102500 | 1213040005 | 10710 | 10730 | 10730 | 10710 | 2744 |
| 522 | 20250331 | 102400 | 1183621855 | 10720 | 10720 | 10720 | 10720 | 0 |
| 523 | 20250331 | 102300 | 1183621855 | 10720 | 10730 | 10730 | 10720 | 327 |
| 524 | 20250331 | 102200 | 1180113405 | 10730 | 10760 | 10760 | 10730 | 4 |
| 525 | 20250331 | 102100 | 1180070395 | 10730 | 10760 | 10760 | 10730 | 24 |
| 526 | 20250331 | 102000 | 1179812535 | 10760 | 10740 | 10770 | 10710 | 816 |
| 527 | 20250331 | 101900 | 1171066445 | 10770 | 10750 | 10770 | 10750 | 88 |
| 528 | 20250331 | 101800 | 1170120245 | 10750 | 10770 | 10770 | 10720 | 115 |
| 529 | 20250331 | 101700 | 1168886885 | 10710 | 10770 | 10770 | 10710 | 458 |
| 530 | 20250331 | 101600 | 1163970085 | 10790 | 10790 | 10790 | 10790 | 12 |
| 531 | 20250331 | 101500 | 1163840605 | 10800 | 10750 | 10800 | 10740 | 230 |
| 532 | 20250331 | 101400 | 1161369405 | 10750 | 10770 | 10770 | 10750 | 2812 |
| 533 | 20250331 | 101300 | 1131124585 | 10770 | 10760 | 10770 | 10760 | 61 |
| 534 | 20250331 | 101200 | 1130467625 | 10760 | 10800 | 10800 | 10760 | 1686 |
| 535 | 20250331 | 101100 | 1112298945 | 10810 | 10810 | 10810 | 10780 | 594 |
| 536 | 20250331 | 101000 | 1105886435 | 10800 | 10830 | 10830 | 10800 | 995 |
| 537 | 20250331 | 100900 | 1095125255 | 10830 | 10830 | 10840 | 10820 | 71 |
| 538 | 20250331 | 100800 | 1094355805 | 10820 | 10815 | 10840 | 10790 | 220 |
| 539 | 20250331 | 100700 | 1091976860 | 10820 | 10790 | 10820 | 10790 | 26 |
| 540 | 20250331 | 100600 | 1091696290 | 10770 | 10770 | 10770 | 10770 | 8 |
| 541 | 20250331 | 100500 | 1091610130 | 10780 | 10780 | 10790 | 10780 | 518 |
| 542 | 20250331 | 100400 | 1086025910 | 10780 | 10860 | 10860 | 10780 | 1091 |
| 543 | 20250331 | 100300 | 1074229080 | 10820 | 10830 | 10830 | 10820 | 882 |
| 544 | 20250331 | 100200 | 1064679450 | 10830 | 10830 | 10830 | 10830 | 1135 |
| 545 | 20250331 | 100100 | 1052387400 | 10830 | 10840 | 10840 | 10800 | 1428 |
| 546 | 20250331 | 100000 | 1036935040 | 10850 | 10890 | 10890 | 10850 | 237 |
| 547 | 20250331 | 095900 | 1034362880 | 10860 | 10880 | 10880 | 10860 | 122 |
| 548 | 20250331 | 095800 | 1033037890 | 10880 | 10900 | 10900 | 10870 | 1239 |
| 549 | 20250331 | 095700 | 1019551680 | 10900 | 10920 | 10920 | 10900 | 965 |
| 550 | 20250331 | 095600 | 1009025340 | 10920 | 10930 | 10930 | 10920 | 604 |
| 551 | 20250331 | 095500 | 1002426860 | 10960 | 10960 | 10960 | 10960 | 300 |
| 552 | 20250331 | 095400 | 999138860 | 10960 | 10930 | 10960 | 10920 | 639 |
| 553 | 20250331 | 095300 | 992160070 | 10920 | 10930 | 10930 | 10920 | 411 |
| 554 | 20250331 | 095200 | 987670460 | 10930 | 10930 | 10930 | 10930 | 41 |
| 555 | 20250331 | 095100 | 987222330 | 10920 | 10950 | 11000 | 10920 | 313 |
| 556 | 20250331 | 095000 | 983800100 | 10960 | 10960 | 10960 | 10920 | 145 |
| 557 | 20250331 | 094900 | 982215380 | 10920 | 10940 | 10940 | 10910 | 231 |
| 558 | 20250331 | 094800 | 979691940 | 10940 | 10940 | 10940 | 10940 | 1 |
| 559 | 20250331 | 094700 | 979681000 | 11000 | 10930 | 11000 | 10920 | 1673 |
| 560 | 20250331 | 094600 | 961409400 | 10930 | 10980 | 10980 | 10920 | 1598 |
| 561 | 20250331 | 094500 | 943896700 | 10980 | 11000 | 11000 | 10980 | 697 |
| 562 | 20250331 | 094400 | 936230000 | 11000 | 10980 | 11000 | 10980 | 359 |
| 563 | 20250331 | 094300 | 932283080 | 10980 | 11000 | 11000 | 10980 | 429 |
| 564 | 20250331 | 094200 | 927571110 | 11020 | 11010 | 11020 | 11010 | 2 |
| 565 | 20250331 | 094100 | 927549080 | 10990 | 11000 | 11030 | 10990 | 115 |
| 566 | 20250331 | 094000 | 926284060 | 11000 | 11000 | 11000 | 11000 | 102 |
| 567 | 20250331 | 093900 | 925162060 | 11000 | 11000 | 11000 | 11000 | 30 |
| 568 | 20250331 | 093800 | 924832060 | 11000 | 11030 | 11030 | 11000 | 581 |
| 569 | 20250331 | 093700 | 918436490 | 11130 | 10990 | 11150 | 10990 | 281 |
| 570 | 20250331 | 093600 | 915335500 | 10990 | 10920 | 10990 | 10920 | 270 |
| 571 | 20250331 | 093500 | 912385020 | 10920 | 10980 | 10980 | 10915 | 1423 |
| 572 | 20250331 | 093400 | 896813760 | 10980 | 11050 | 11050 | 10950 | 7028 |
| 573 | 20250331 | 093300 | 819469820 | 11050 | 11090 | 11090 | 11050 | 1292 |
| 574 | 20250331 | 093200 | 805171700 | 11090 | 11180 | 11180 | 11090 | 1025 |
| 575 | 20250331 | 093100 | 793798550 | 11180 | 11180 | 11190 | 11180 | 144 |
| 576 | 20250331 | 093000 | 792187940 | 11190 | 11170 | 11190 | 11110 | 90 |
| 577 | 20250331 | 092900 | 791184460 | 11110 | 11150 | 11200 | 11100 | 1094 |
| 578 | 20250331 | 092800 | 779019450 | 11200 | 11200 | 11220 | 11200 | 209 |
| 579 | 20250331 | 092700 | 776678550 | 11230 | 11230 | 11230 | 11230 | 2 |
| 580 | 20250331 | 092600 | 776656090 | 11160 | 11110 | 11160 | 11100 | 180 |
| 581 | 20250331 | 092500 | 774650180 | 11110 | 11070 | 11110 | 11060 | 893 |
| 582 | 20250331 | 092400 | 764742950 | 11070 | 11070 | 11090 | 11050 | 785 |
| 583 | 20250331 | 092300 | 756056610 | 11070 | 11150 | 11150 | 11060 | 7233 |
| 584 | 20250331 | 092200 | 675953670 | 11130 | 11200 | 11200 | 11130 | 1644 |
| 585 | 20250331 | 092100 | 657594310 | 11230 | 11250 | 11250 | 11180 | 771 |
| 586 | 20250331 | 092000 | 648952140 | 11250 | 11190 | 11260 | 11190 | 1255 |
| 587 | 20250331 | 091900 | 634838410 | 11240 | 11240 | 11240 | 11230 | 211 |
| 588 | 20250331 | 091800 | 632468830 | 11170 | 11210 | 11210 | 11170 | 821 |
| 589 | 20250331 | 091700 | 623278100 | 11230 | 11250 | 11280 | 11210 | 776 |
| 590 | 20250331 | 091600 | 614549660 | 11250 | 11180 | 11250 | 11180 | 904 |
| 591 | 20250331 | 091500 | 604415080 | 11240 | 11120 | 11250 | 11090 | 629 |
| 592 | 20250331 | 091400 | 597385770 | 11090 | 11090 | 11150 | 11070 | 565 |
| 593 | 20250331 | 091300 | 591112020 | 11070 | 11050 | 11130 | 11040 | 5398 |
| 594 | 20250331 | 091200 | 531308420 | 11050 | 11230 | 11240 | 11020 | 7728 |
| 595 | 20250331 | 091100 | 445443120 | 11230 | 11280 | 11280 | 11180 | 2534 |
| 596 | 20250331 | 091000 | 416991160 | 11280 | 11390 | 11390 | 11280 | 3209 |
| 597 | 20250331 | 090900 | 380620380 | 11400 | 11480 | 11500 | 11400 | 767 |
| 598 | 20250331 | 090800 | 371855020 | 11500 | 11530 | 11550 | 11460 | 1934 |
| 599 | 20250331 | 090700 | 349608380 | 11530 | 11500 | 11590 | 11490 | 2482 |
| 600 | 20250331 | 090600 | 321036120 | 11500 | 11500 | 11640 | 11490 | 7210 |
| 601 | 20250331 | 090500 | 237981310 | 11510 | 11440 | 11510 | 11300 | 3675 |
| 602 | 20250331 | 090400 | 195902570 | 11430 | 11340 | 11490 | 11340 | 6732 |
| 603 | 20250331 | 090300 | 118904820 | 11330 | 11260 | 11350 | 11240 | 1182 |
| 604 | 20250331 | 090200 | 105532600 | 11300 | 11160 | 11300 | 11150 | 1804 |
| 605 | 20250331 | 090100 | 85302360 | 11160 | 11180 | 11190 | 11120 | 1354 |
| 606 | 20250331 | 090000 | 70187270 | 11180 | 11150 | 11180 | 11120 | 5383 |