32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 190400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 3 | 20250331 | 190300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250331 | 190200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250331 | 190100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250331 | 190000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250331 | 185900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250331 | 185800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250331 | 185700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250331 | 185600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250331 | 185500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250331 | 185400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250331 | 185300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250331 | 185200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250331 | 185100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250331 | 185000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250331 | 184900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250331 | 184800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250331 | 184700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250331 | 184600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250331 | 184500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250331 | 184400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250331 | 184300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250331 | 184200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250331 | 184100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250331 | 184000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250331 | 183900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250331 | 183800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250331 | 183700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250331 | 183600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250331 | 183500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250331 | 183400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 33 | 20250331 | 183300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250331 | 183200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250331 | 183100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250331 | 183000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250331 | 182900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250331 | 182800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250331 | 182700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250331 | 182600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250331 | 182500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250331 | 182400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250331 | 182300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250331 | 182200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250331 | 182100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250331 | 182000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250331 | 181900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250331 | 181800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250331 | 181700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250331 | 181600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250331 | 181500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250331 | 181400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250331 | 181300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250331 | 181200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250331 | 181100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250331 | 181000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250331 | 180900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250331 | 180800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250331 | 180700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250331 | 180600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250331 | 180500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250331 | 180400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 63 | 20250331 | 180300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250331 | 180200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250331 | 180100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250331 | 180000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250331 | 175900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250331 | 175800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250331 | 175700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250331 | 175600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250331 | 175500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250331 | 175400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250331 | 175300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250331 | 175200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250331 | 175100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250331 | 175000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250331 | 174900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250331 | 174800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250331 | 174700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250331 | 174600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250331 | 174500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250331 | 174400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250331 | 174300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250331 | 174200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250331 | 174100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250331 | 174000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250331 | 173900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250331 | 173800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250331 | 173700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250331 | 173600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250331 | 173500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250331 | 173400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 93 | 20250331 | 173300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250331 | 173200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250331 | 173100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250331 | 173000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250331 | 172900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250331 | 172800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250331 | 172700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250331 | 172600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250331 | 172500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250331 | 172400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250331 | 172300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250331 | 172200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250331 | 172100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250331 | 172000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250331 | 171900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250331 | 171800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250331 | 171700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250331 | 171600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250331 | 171500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250331 | 171400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250331 | 171300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250331 | 171200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250331 | 171100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250331 | 171000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250331 | 170900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250331 | 170800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250331 | 170700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250331 | 170600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250331 | 170500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250331 | 170400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 123 | 20250331 | 170300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250331 | 170200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250331 | 170100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250331 | 170000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250331 | 165900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250331 | 165800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250331 | 165700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250331 | 165600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250331 | 165500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250331 | 165400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250331 | 165300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250331 | 165200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250331 | 165100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250331 | 165000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250331 | 164900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250331 | 164800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250331 | 164700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250331 | 164600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250331 | 164500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250331 | 164400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250331 | 164300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250331 | 164200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250331 | 164100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250331 | 164000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250331 | 163900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250331 | 163800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250331 | 163700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250331 | 163600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250331 | 163500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250331 | 163400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 153 | 20250331 | 163300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250331 | 163200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250331 | 163100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250331 | 163000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250331 | 162900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250331 | 162800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250331 | 162700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250331 | 162600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250331 | 162500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250331 | 162400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250331 | 162300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250331 | 162200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250331 | 162100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250331 | 162000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250331 | 161900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250331 | 161800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250331 | 161700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250331 | 161600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250331 | 161500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250331 | 161400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250331 | 161300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250331 | 161200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250331 | 161100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250331 | 161000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250331 | 160900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250331 | 160800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250331 | 160700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250331 | 160600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250331 | 160500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250331 | 160400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 183 | 20250331 | 160300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250331 | 160200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250331 | 160100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250331 | 160000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250331 | 155900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250331 | 155800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250331 | 155700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250331 | 155600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250331 | 155500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250331 | 155400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250331 | 155300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250331 | 155200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250331 | 155100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250331 | 155000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250331 | 154900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250331 | 154800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250331 | 154700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250331 | 154600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250331 | 154500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250331 | 154400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250331 | 154300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250331 | 154200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250331 | 154100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250331 | 154000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250331 | 153900 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250331 | 153800 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250331 | 153700 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250331 | 153600 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250331 | 153500 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250331 | 153400 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 213 | 20250331 | 153300 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250331 | 153200 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20250331 | 153100 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20250331 | 153000 | 4661460700 | 46800 | 46800 | 46800 | 46800 | 4448 |
| 217 | 20250331 | 152900 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20250331 | 152800 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20250331 | 152700 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20250331 | 152600 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20250331 | 152500 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20250331 | 152400 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20250331 | 152300 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20250331 | 152200 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20250331 | 152100 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20250331 | 152000 | 4453294300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20250331 | 151900 | 4453294300 | 46800 | 46700 | 47600 | 46550 | 811 |
| 228 | 20250331 | 151800 | 4415268550 | 46600 | 46700 | 46800 | 46550 | 105 |
| 229 | 20250331 | 151700 | 4410368700 | 46650 | 46600 | 46650 | 46600 | 207 |
| 230 | 20250331 | 151600 | 4400714950 | 46650 | 46600 | 46900 | 46450 | 741 |
| 231 | 20250331 | 151500 | 4366118000 | 46350 | 46450 | 46450 | 46300 | 765 |
| 232 | 20250331 | 151400 | 4330643350 | 46400 | 46450 | 46500 | 46400 | 945 |
| 233 | 20250331 | 151300 | 4286728350 | 46400 | 46250 | 46550 | 46250 | 963 |
| 234 | 20250331 | 151200 | 4242045700 | 46250 | 46350 | 46350 | 46200 | 529 |
| 235 | 20250331 | 151100 | 4217539200 | 46350 | 46300 | 46350 | 46300 | 567 |
| 236 | 20250331 | 151000 | 4191260150 | 46350 | 46500 | 46500 | 46300 | 636 |
| 237 | 20250331 | 150900 | 4161774300 | 46550 | 46550 | 46550 | 46550 | 296 |
| 238 | 20250331 | 150800 | 4147995500 | 46500 | 46500 | 46550 | 46500 | 403 |
| 239 | 20250331 | 150700 | 4129244900 | 46550 | 46250 | 46550 | 46200 | 400 |
| 240 | 20250331 | 150600 | 4110679500 | 46350 | 46300 | 46350 | 46300 | 783 |
| 241 | 20250331 | 150500 | 4074391650 | 46350 | 46500 | 46500 | 46250 | 402 |
| 242 | 20250331 | 150400 | 4055756950 | 46500 | 46450 | 46500 | 46400 | 439 |
| 243 | 20250331 | 150300 | 4035365300 | 46600 | 46600 | 46600 | 46500 | 336 |
| 244 | 20250331 | 150200 | 4019708300 | 46500 | 46600 | 46600 | 46500 | 559 |
| 245 | 20250331 | 150100 | 3993666600 | 46600 | 46550 | 46600 | 46550 | 619 |
| 246 | 20250331 | 150000 | 3964834700 | 46550 | 46600 | 46600 | 46550 | 369 |
| 247 | 20250331 | 145900 | 3947639800 | 46600 | 46600 | 46600 | 46600 | 378 |
| 248 | 20250331 | 145800 | 3930025000 | 46600 | 46600 | 46600 | 46450 | 235 |
| 249 | 20250331 | 145700 | 3919085700 | 46600 | 46550 | 46600 | 46500 | 369 |
| 250 | 20250331 | 145600 | 3901891950 | 46600 | 46600 | 46600 | 46600 | 455 |
| 251 | 20250331 | 145500 | 3880688950 | 46600 | 46700 | 46700 | 46550 | 563 |
| 252 | 20250331 | 145400 | 3854417800 | 46500 | 46450 | 46500 | 46450 | 432 |
| 253 | 20250331 | 145300 | 3834339000 | 46450 | 46400 | 46450 | 46400 | 475 |
| 254 | 20250331 | 145200 | 3812278150 | 46450 | 46450 | 46450 | 46350 | 363 |
| 255 | 20250331 | 145100 | 3795417200 | 46450 | 46750 | 46750 | 46400 | 429 |
| 256 | 20250331 | 145000 | 3775391000 | 46750 | 46750 | 46750 | 46750 | 313 |
| 257 | 20250331 | 144900 | 3760758250 | 46750 | 46750 | 46750 | 46750 | 935 |
| 258 | 20250331 | 144800 | 3717047000 | 46800 | 46800 | 46800 | 46800 | 184 |
| 259 | 20250331 | 144700 | 3708435800 | 46550 | 46400 | 46550 | 46400 | 256 |
| 260 | 20250331 | 144600 | 3696529200 | 46300 | 46250 | 46300 | 46200 | 272 |
| 261 | 20250331 | 144500 | 3683935850 | 46300 | 46250 | 46300 | 46100 | 307 |
| 262 | 20250331 | 144400 | 3669727550 | 46300 | 46400 | 46400 | 46150 | 425 |
| 263 | 20250331 | 144300 | 3650041650 | 46400 | 46400 | 46400 | 46300 | 388 |
| 264 | 20250331 | 144200 | 3632041050 | 46400 | 46450 | 46450 | 46350 | 306 |
| 265 | 20250331 | 144100 | 3617836450 | 46450 | 46450 | 46450 | 46400 | 450 |
| 266 | 20250331 | 144000 | 3596947650 | 46450 | 46450 | 46450 | 46350 | 454 |
| 267 | 20250331 | 143900 | 3575859450 | 46350 | 46450 | 46450 | 46350 | 348 |
| 268 | 20250331 | 143800 | 3559702050 | 46450 | 46350 | 46450 | 46350 | 447 |
| 269 | 20250331 | 143700 | 3538943200 | 46450 | 46450 | 46450 | 46450 | 427 |
| 270 | 20250331 | 143600 | 3519109050 | 46350 | 46450 | 46450 | 46350 | 369 |
| 271 | 20250331 | 143500 | 3501971500 | 46350 | 46450 | 46450 | 46350 | 160 |
| 272 | 20250331 | 143400 | 3494546800 | 46450 | 46450 | 46450 | 46450 | 461 |
| 273 | 20250331 | 143300 | 3473133350 | 46450 | 46450 | 46450 | 46400 | 326 |
| 274 | 20250331 | 143200 | 3458000100 | 46500 | 46300 | 46500 | 46300 | 488 |
| 275 | 20250331 | 143100 | 3435394100 | 46300 | 46250 | 46300 | 46200 | 383 |
| 276 | 20250331 | 143000 | 3417680100 | 46250 | 46150 | 46250 | 46100 | 578 |
| 277 | 20250331 | 142900 | 3390988000 | 46150 | 46150 | 46150 | 46150 | 256 |
| 278 | 20250331 | 142800 | 3379173600 | 46150 | 46050 | 46150 | 46050 | 138 |
| 279 | 20250331 | 142700 | 3372812150 | 46150 | 46150 | 46150 | 46150 | 148 |
| 280 | 20250331 | 142600 | 3365981950 | 46150 | 46050 | 46150 | 46050 | 181 |
| 281 | 20250331 | 142500 | 3357629100 | 46150 | 46150 | 46150 | 46050 | 153 |
| 282 | 20250331 | 142400 | 3350568650 | 46100 | 46150 | 46150 | 46100 | 224 |
| 283 | 20250331 | 142300 | 3340233800 | 46150 | 46150 | 46150 | 46150 | 178 |
| 284 | 20250331 | 142200 | 3332019100 | 46150 | 46150 | 46150 | 46100 | 173 |
| 285 | 20250331 | 142100 | 3324036550 | 46150 | 46150 | 46150 | 46150 | 237 |
| 286 | 20250331 | 142000 | 3313099000 | 46150 | 46150 | 46150 | 46150 | 175 |
| 287 | 20250331 | 141900 | 3305022750 | 46150 | 46150 | 46150 | 46150 | 60 |
| 288 | 20250331 | 141800 | 3302253750 | 46150 | 46150 | 46150 | 46150 | 140 |
| 289 | 20250331 | 141700 | 3295792750 | 46100 | 46150 | 46150 | 46100 | 237 |
| 290 | 20250331 | 141600 | 3284859150 | 46150 | 46150 | 46150 | 46150 | 178 |
| 291 | 20250331 | 141500 | 3276644450 | 46150 | 46150 | 46150 | 46100 | 136 |
| 292 | 20250331 | 141400 | 3270372300 | 46150 | 46250 | 46250 | 46050 | 259 |
| 293 | 20250331 | 141300 | 3258422750 | 46250 | 46250 | 46250 | 46250 | 160 |
| 294 | 20250331 | 141200 | 3251022750 | 46250 | 46200 | 46850 | 46050 | 347 |
| 295 | 20250331 | 141100 | 3235008200 | 46150 | 46000 | 46150 | 46000 | 938 |
| 296 | 20250331 | 141000 | 3191763150 | 46050 | 46100 | 46100 | 46050 | 325 |
| 297 | 20250331 | 140900 | 3176788150 | 46100 | 46000 | 46100 | 46000 | 123 |
| 298 | 20250331 | 140800 | 3171125150 | 46100 | 46000 | 46100 | 46000 | 78 |
| 299 | 20250331 | 140700 | 3167530350 | 46100 | 46000 | 46100 | 46000 | 88 |
| 300 | 20250331 | 140600 | 3163474050 | 46100 | 46000 | 46100 | 46000 | 100 |
| 301 | 20250331 | 140500 | 3158864450 | 46000 | 46200 | 46200 | 46000 | 161 |
| 302 | 20250331 | 140400 | 3151440650 | 46200 | 46150 | 46200 | 46150 | 204 |
| 303 | 20250331 | 140300 | 3142024400 | 46150 | 46150 | 46150 | 46150 | 105 |
| 304 | 20250331 | 140200 | 3137178650 | 46000 | 46300 | 46300 | 46000 | 191 |
| 305 | 20250331 | 140100 | 3128365800 | 46200 | 45950 | 46200 | 45900 | 899 |
| 306 | 20250331 | 140000 | 3087009550 | 45950 | 45950 | 45950 | 45900 | 380 |
| 307 | 20250331 | 135900 | 3069551200 | 45950 | 46000 | 46000 | 45850 | 163 |
| 308 | 20250331 | 135800 | 3062066000 | 46000 | 46050 | 46050 | 45900 | 159 |
| 309 | 20250331 | 135700 | 3054758900 | 46050 | 46150 | 46150 | 46000 | 144 |
| 310 | 20250331 | 135600 | 3048120450 | 46100 | 46100 | 46100 | 46100 | 83 |
| 311 | 20250331 | 135500 | 3044294150 | 46100 | 46100 | 46100 | 46000 | 90 |
| 312 | 20250331 | 135400 | 3040147650 | 46100 | 46100 | 46100 | 46100 | 89 |
| 313 | 20250331 | 135300 | 3036044750 | 46000 | 46000 | 46000 | 46000 | 339 |
| 314 | 20250331 | 135200 | 3020450750 | 45950 | 46000 | 46000 | 45950 | 326 |
| 315 | 20250331 | 135100 | 3005457700 | 46000 | 45950 | 46000 | 45950 | 665 |
| 316 | 20250331 | 135000 | 2974900250 | 45900 | 46100 | 46100 | 45900 | 489 |
| 317 | 20250331 | 134900 | 2952420050 | 46150 | 46150 | 46150 | 46150 | 151 |
| 318 | 20250331 | 134800 | 2945451400 | 46150 | 46150 | 46150 | 46150 | 46 |
| 319 | 20250331 | 134700 | 2943328500 | 46150 | 46150 | 46150 | 46150 | 54 |
| 320 | 20250331 | 134600 | 2940836400 | 46150 | 46100 | 46150 | 46100 | 326 |
| 321 | 20250331 | 134500 | 2925798450 | 46200 | 46300 | 46300 | 46100 | 445 |
| 322 | 20250331 | 134400 | 2905247650 | 46200 | 46100 | 46300 | 46050 | 1056 |
| 323 | 20250331 | 134300 | 2856515400 | 46200 | 45850 | 46550 | 45850 | 527 |
| 324 | 20250331 | 134200 | 2832272600 | 45850 | 45500 | 45850 | 45500 | 435 |
| 325 | 20250331 | 134100 | 2812380250 | 45500 | 45650 | 45700 | 45500 | 72 |
| 326 | 20250331 | 134000 | 2809090400 | 45700 | 45850 | 45850 | 45600 | 154 |
| 327 | 20250331 | 133900 | 2802044000 | 45700 | 45700 | 45700 | 45600 | 361 |
| 328 | 20250331 | 133800 | 2785547300 | 45700 | 45500 | 45700 | 45500 | 20 |
| 329 | 20250331 | 133700 | 2784633500 | 45600 | 45600 | 45700 | 45500 | 566 |
| 330 | 20250331 | 133600 | 2758813150 | 45550 | 45450 | 45550 | 45450 | 1278 |
| 331 | 20250331 | 133500 | 2700656300 | 45450 | 45500 | 45500 | 45450 | 690 |
| 332 | 20250331 | 133400 | 2669280700 | 45550 | 45600 | 45600 | 45550 | 156 |
| 333 | 20250331 | 133300 | 2662173300 | 45600 | 45550 | 45600 | 45550 | 68 |
| 334 | 20250331 | 133200 | 2659074250 | 45600 | 45500 | 45600 | 45500 | 37 |
| 335 | 20250331 | 133100 | 2657387250 | 45600 | 45650 | 45650 | 45550 | 297 |
| 336 | 20250331 | 133000 | 2643841950 | 45650 | 45600 | 45650 | 45600 | 37 |
| 337 | 20250331 | 132900 | 2642153150 | 45600 | 45600 | 45650 | 45600 | 38 |
| 338 | 20250331 | 132800 | 2640418550 | 45600 | 45650 | 45650 | 45600 | 27 |
| 339 | 20250331 | 132700 | 2639186350 | 45650 | 45650 | 45650 | 45600 | 113 |
| 340 | 20250331 | 132600 | 2634027950 | 45650 | 45700 | 45700 | 45600 | 45 |
| 341 | 20250331 | 132500 | 2631971950 | 45650 | 45600 | 45650 | 45600 | 2 |
| 342 | 20250331 | 132400 | 2631880700 | 45750 | 45700 | 45750 | 45650 | 529 |
| 343 | 20250331 | 132300 | 2607727200 | 45750 | 45700 | 45750 | 45650 | 93 |
| 344 | 20250331 | 132200 | 2603475600 | 45650 | 45650 | 45700 | 45650 | 394 |
| 345 | 20250331 | 132100 | 2585470000 | 45700 | 45650 | 45700 | 45650 | 33 |
| 346 | 20250331 | 132000 | 2583962150 | 45650 | 45650 | 45700 | 45650 | 417 |
| 347 | 20250331 | 131900 | 2564905350 | 45750 | 45550 | 45750 | 45550 | 188 |
| 348 | 20250331 | 131800 | 2556325050 | 45550 | 45750 | 45750 | 45550 | 724 |
| 349 | 20250331 | 131700 | 2523301100 | 45750 | 45900 | 45950 | 45550 | 1512 |
| 350 | 20250331 | 131600 | 2454242550 | 45950 | 45900 | 46000 | 45900 | 75 |
| 351 | 20250331 | 131500 | 2450797200 | 45900 | 46000 | 46000 | 45900 | 229 |
| 352 | 20250331 | 131400 | 2440279600 | 46000 | 45900 | 46000 | 45900 | 3 |
| 353 | 20250331 | 131300 | 2440141700 | 46000 | 45950 | 46000 | 45950 | 46 |
| 354 | 20250331 | 131200 | 2438025950 | 46000 | 45950 | 46000 | 45950 | 33 |
| 355 | 20250331 | 131100 | 2436508050 | 46000 | 45950 | 46000 | 45950 | 97 |
| 356 | 20250331 | 131000 | 2432046100 | 46000 | 46000 | 46050 | 46000 | 74 |
| 357 | 20250331 | 130900 | 2428640500 | 46050 | 46000 | 46050 | 46000 | 66 |
| 358 | 20250331 | 130800 | 2425602650 | 46000 | 45950 | 46050 | 45950 | 35 |
| 359 | 20250331 | 130700 | 2423991250 | 46100 | 45850 | 46100 | 45850 | 33 |
| 360 | 20250331 | 130600 | 2422470200 | 46100 | 45900 | 46100 | 45900 | 944 |
| 361 | 20250331 | 130500 | 2379096350 | 45850 | 45900 | 45900 | 45850 | 32 |
| 362 | 20250331 | 130400 | 2377627600 | 45850 | 45800 | 45850 | 45800 | 6 |
| 363 | 20250331 | 130300 | 2377352550 | 45900 | 45800 | 45900 | 45800 | 46 |
| 364 | 20250331 | 130200 | 2375241850 | 45800 | 45800 | 45900 | 45800 | 29 |
| 365 | 20250331 | 130100 | 2373911150 | 45800 | 45850 | 45900 | 45800 | 546 |
| 366 | 20250331 | 130000 | 2348851300 | 45850 | 46050 | 46050 | 45850 | 968 |
| 367 | 20250331 | 125900 | 2304354700 | 46150 | 46100 | 46150 | 46100 | 153 |
| 368 | 20250331 | 125800 | 2297299950 | 46100 | 46150 | 46150 | 46100 | 54 |
| 369 | 20250331 | 125700 | 2294807950 | 46100 | 46150 | 46150 | 46100 | 38 |
| 370 | 20250331 | 125600 | 2293054300 | 46150 | 46100 | 46150 | 46100 | 180 |
| 371 | 20250331 | 125500 | 2284751150 | 46100 | 46200 | 46200 | 46100 | 243 |
| 372 | 20250331 | 125400 | 2273536050 | 46100 | 46100 | 46100 | 46100 | 1 |
| 373 | 20250331 | 125300 | 2273489950 | 46200 | 46200 | 46250 | 46100 | 111 |
| 374 | 20250331 | 125200 | 2268361900 | 46250 | 46250 | 46250 | 46200 | 137 |
| 375 | 20250331 | 125100 | 2262027450 | 46200 | 46200 | 46250 | 46200 | 68 |
| 376 | 20250331 | 125000 | 2258884300 | 46200 | 46200 | 46250 | 46200 | 37 |
| 377 | 20250331 | 124900 | 2257173150 | 46250 | 46200 | 46250 | 46150 | 254 |
| 378 | 20250331 | 124800 | 2245437900 | 46200 | 46200 | 46200 | 46150 | 110 |
| 379 | 20250331 | 124700 | 2240359800 | 46200 | 46200 | 46200 | 46150 | 37 |
| 380 | 20250331 | 124600 | 2238650500 | 46200 | 46150 | 46200 | 46150 | 37 |
| 381 | 20250331 | 124500 | 2236941250 | 46100 | 46250 | 46250 | 46100 | 34 |
| 382 | 20250331 | 124400 | 2235368900 | 46050 | 46300 | 46300 | 46050 | 51 |
| 383 | 20250331 | 124300 | 2233012800 | 46100 | 46100 | 46100 | 46100 | 1 |
| 384 | 20250331 | 124200 | 2232966700 | 46300 | 46300 | 46350 | 46100 | 157 |
| 385 | 20250331 | 124100 | 2225696600 | 46350 | 46150 | 46350 | 46100 | 416 |
| 386 | 20250331 | 124000 | 2206471400 | 46200 | 46650 | 46650 | 46050 | 1208 |
| 387 | 20250331 | 123900 | 2150583450 | 46650 | 46600 | 46950 | 46600 | 107 |
| 388 | 20250331 | 123800 | 2145564800 | 46950 | 46900 | 47100 | 46600 | 667 |
| 389 | 20250331 | 123700 | 2114217150 | 46900 | 46600 | 46900 | 46600 | 595 |
| 390 | 20250331 | 123600 | 2086379650 | 46600 | 46600 | 46600 | 46400 | 567 |
| 391 | 20250331 | 123500 | 2059957650 | 46600 | 46400 | 46650 | 46400 | 359 |
| 392 | 20250331 | 123400 | 2043227300 | 46700 | 46750 | 46750 | 46350 | 514 |
| 393 | 20250331 | 123300 | 2019211650 | 46350 | 46300 | 46900 | 46300 | 682 |
| 394 | 20250331 | 123200 | 1987444500 | 46250 | 46150 | 46300 | 46150 | 134 |
| 395 | 20250331 | 123100 | 1981258350 | 46150 | 46150 | 46150 | 46150 | 3 |
| 396 | 20250331 | 123000 | 1981119900 | 46150 | 46100 | 46150 | 46100 | 33 |
| 397 | 20250331 | 122900 | 1979597100 | 46150 | 46100 | 46150 | 46100 | 107 |
| 398 | 20250331 | 122800 | 1974659200 | 46150 | 46100 | 46150 | 46100 | 37 |
| 399 | 20250331 | 122700 | 1972951900 | 46150 | 46150 | 46150 | 46100 | 36 |
| 400 | 20250331 | 122600 | 1971290550 | 46150 | 46100 | 46150 | 46100 | 33 |
| 401 | 20250331 | 122500 | 1969767800 | 46100 | 46150 | 46150 | 46100 | 28 |
| 402 | 20250331 | 122400 | 1968475700 | 46100 | 46050 | 46150 | 46050 | 736 |
| 403 | 20250331 | 122300 | 1934569000 | 46000 | 46100 | 46100 | 46000 | 72 |
| 404 | 20250331 | 122200 | 1931252200 | 46050 | 46100 | 46100 | 46050 | 126 |
| 405 | 20250331 | 122100 | 1925444450 | 46050 | 46050 | 46100 | 46050 | 240 |
| 406 | 20250331 | 122000 | 1914392300 | 46150 | 46100 | 46150 | 46050 | 137 |
| 407 | 20250331 | 121900 | 1908075000 | 46150 | 46100 | 46150 | 46100 | 28 |
| 408 | 20250331 | 121800 | 1906782950 | 46100 | 46150 | 46150 | 46050 | 107 |
| 409 | 20250331 | 121700 | 1901848700 | 46150 | 46150 | 46150 | 46100 | 349 |
| 410 | 20250331 | 121600 | 1885758450 | 46150 | 46100 | 46150 | 46100 | 37 |
| 411 | 20250331 | 121500 | 1884051000 | 46100 | 46150 | 46150 | 46100 | 33 |
| 412 | 20250331 | 121400 | 1882528250 | 46150 | 46200 | 46200 | 46100 | 355 |
| 413 | 20250331 | 121300 | 1866145000 | 46150 | 46250 | 46250 | 46150 | 276 |
| 414 | 20250331 | 121200 | 1853394950 | 46200 | 46250 | 46250 | 46200 | 70 |
| 415 | 20250331 | 121100 | 1850158950 | 46150 | 46250 | 46250 | 46150 | 275 |
| 416 | 20250331 | 121000 | 1837452950 | 46250 | 46250 | 46250 | 46200 | 77 |
| 417 | 20250331 | 120900 | 1833891850 | 46250 | 46200 | 46250 | 46200 | 25 |
| 418 | 20250331 | 120800 | 1832735700 | 46250 | 46200 | 46250 | 46200 | 40 |
| 419 | 20250331 | 120700 | 1830885950 | 46300 | 46300 | 46300 | 46300 | 35 |
| 420 | 20250331 | 120600 | 1829265450 | 46300 | 46200 | 46300 | 46150 | 515 |
| 421 | 20250331 | 120500 | 1805471850 | 46300 | 46300 | 46300 | 46200 | 60 |
| 422 | 20250331 | 120400 | 1802694100 | 46200 | 46350 | 46350 | 46200 | 202 |
| 423 | 20250331 | 120300 | 1793346550 | 46400 | 46350 | 46400 | 46300 | 198 |
| 424 | 20250331 | 120200 | 1784172750 | 46350 | 46350 | 46400 | 46350 | 38 |
| 425 | 20250331 | 120100 | 1782409850 | 46400 | 46350 | 46400 | 46350 | 40 |
| 426 | 20250331 | 120000 | 1780554000 | 46350 | 46400 | 46400 | 46350 | 26 |
| 427 | 20250331 | 115900 | 1779347700 | 46400 | 46450 | 46450 | 46350 | 143 |
| 428 | 20250331 | 115800 | 1772715400 | 46400 | 46450 | 46450 | 46400 | 203 |
| 429 | 20250331 | 115700 | 1763296050 | 46450 | 46450 | 46450 | 46300 | 392 |
| 430 | 20250331 | 115600 | 1745114750 | 46450 | 46400 | 46450 | 46350 | 169 |
| 431 | 20250331 | 115500 | 1737271700 | 46400 | 46400 | 46450 | 46400 | 115 |
| 432 | 20250331 | 115400 | 1731930200 | 46450 | 46400 | 46450 | 46400 | 28 |
| 433 | 20250331 | 115300 | 1730629650 | 46450 | 46450 | 46500 | 46400 | 82 |
| 434 | 20250331 | 115200 | 1726819150 | 46450 | 46500 | 46550 | 46450 | 195 |
| 435 | 20250331 | 115100 | 1717757350 | 46550 | 46600 | 46600 | 46550 | 147 |
| 436 | 20250331 | 115000 | 1710912650 | 46600 | 46600 | 46600 | 46550 | 65 |
| 437 | 20250331 | 114900 | 1707883750 | 46550 | 46600 | 46600 | 46550 | 40 |
| 438 | 20250331 | 114800 | 1706019800 | 46550 | 46550 | 46550 | 46550 | 5 |
| 439 | 20250331 | 114700 | 1705787050 | 46550 | 46550 | 46550 | 46500 | 59 |
| 440 | 20250331 | 114600 | 1703040700 | 46500 | 46500 | 46500 | 46500 | 38 |
| 441 | 20250331 | 114500 | 1701273700 | 46500 | 46450 | 46500 | 46450 | 40 |
| 442 | 20250331 | 114400 | 1699413800 | 46500 | 46500 | 46550 | 46450 | 588 |
| 443 | 20250331 | 114300 | 1672072450 | 46500 | 46450 | 46500 | 46450 | 29 |
| 444 | 20250331 | 114200 | 1670724050 | 46450 | 46450 | 46500 | 46450 | 36 |
| 445 | 20250331 | 114100 | 1669050400 | 46450 | 46450 | 46500 | 46450 | 32 |
| 446 | 20250331 | 114000 | 1667562500 | 46500 | 46500 | 46500 | 46450 | 39 |
| 447 | 20250331 | 113900 | 1665749050 | 46400 | 46500 | 46500 | 46400 | 24 |
| 448 | 20250331 | 113800 | 1664633150 | 46450 | 46500 | 46500 | 46450 | 111 |
| 449 | 20250331 | 113700 | 1659475350 | 46500 | 46500 | 46500 | 46500 | 5 |
| 450 | 20250331 | 113600 | 1659242850 | 46500 | 46500 | 46500 | 46400 | 30 |
| 451 | 20250331 | 113500 | 1657848150 | 46500 | 46450 | 46500 | 46400 | 40 |
| 452 | 20250331 | 113400 | 1655988650 | 46450 | 46500 | 46500 | 46400 | 164 |
| 453 | 20250331 | 113300 | 1648372650 | 46450 | 46450 | 46500 | 46450 | 36 |
| 454 | 20250331 | 113200 | 1646698950 | 46500 | 46450 | 46500 | 46450 | 121 |
| 455 | 20250331 | 113100 | 1641072700 | 46450 | 46500 | 46500 | 46450 | 25 |
| 456 | 20250331 | 113000 | 1639910250 | 46450 | 46500 | 46500 | 46450 | 37 |
| 457 | 20250331 | 112900 | 1638189850 | 46450 | 46450 | 46500 | 46450 | 31 |
| 458 | 20250331 | 112800 | 1636748500 | 46500 | 46500 | 46500 | 46500 | 30 |
| 459 | 20250331 | 112700 | 1635353500 | 46500 | 46500 | 46500 | 46400 | 37 |
| 460 | 20250331 | 112600 | 1633633100 | 46400 | 46500 | 46500 | 46400 | 45 |
| 461 | 20250331 | 112500 | 1631540950 | 46450 | 46500 | 46500 | 46450 | 76 |
| 462 | 20250331 | 112400 | 1628007100 | 46400 | 46400 | 46500 | 46400 | 72 |
| 463 | 20250331 | 112300 | 1624663650 | 46550 | 46450 | 46550 | 46400 | 236 |
| 464 | 20250331 | 112200 | 1613690300 | 46500 | 46500 | 46550 | 46500 | 99 |
| 465 | 20250331 | 112100 | 1609085400 | 46550 | 46500 | 46550 | 46500 | 142 |
| 466 | 20250331 | 112000 | 1602477050 | 46500 | 46600 | 46600 | 46500 | 66 |
| 467 | 20250331 | 111900 | 1599403600 | 46600 | 46650 | 46650 | 46600 | 63 |
| 468 | 20250331 | 111800 | 1596466550 | 46600 | 46600 | 46650 | 46600 | 39 |
| 469 | 20250331 | 111700 | 1594647600 | 46600 | 46700 | 46700 | 46600 | 57 |
| 470 | 20250331 | 111600 | 1591988200 | 46700 | 46700 | 46700 | 46550 | 36 |
| 471 | 20250331 | 111500 | 1590307150 | 46550 | 46750 | 46750 | 46550 | 28 |
| 472 | 20250331 | 111400 | 1588999900 | 46700 | 46650 | 46800 | 46650 | 135 |
| 473 | 20250331 | 111300 | 1582693300 | 46700 | 46650 | 46700 | 46650 | 194 |
| 474 | 20250331 | 111200 | 1573637650 | 46700 | 46650 | 46700 | 46650 | 34 |
| 475 | 20250331 | 111100 | 1572050050 | 46700 | 46650 | 46700 | 46650 | 232 |
| 476 | 20250331 | 111000 | 1561225800 | 46600 | 46650 | 46650 | 46600 | 60 |
| 477 | 20250331 | 110900 | 1558428200 | 46650 | 46550 | 46650 | 46550 | 106 |
| 478 | 20250331 | 110800 | 1553483400 | 46550 | 46650 | 46650 | 46550 | 27 |
| 479 | 20250331 | 110700 | 1552223950 | 46600 | 46650 | 46650 | 46600 | 77 |
| 480 | 20250331 | 110600 | 1548634050 | 46650 | 46650 | 46650 | 46600 | 105 |
| 481 | 20250331 | 110500 | 1543736050 | 46600 | 46650 | 46650 | 46600 | 34 |
| 482 | 20250331 | 110400 | 1542150200 | 46650 | 46650 | 46650 | 46600 | 41 |
| 483 | 20250331 | 110300 | 1540237600 | 46650 | 46550 | 46650 | 46550 | 7 |
| 484 | 20250331 | 110200 | 1539911450 | 46650 | 46600 | 46650 | 46550 | 101 |
| 485 | 20250331 | 110100 | 1535203750 | 46600 | 46550 | 46600 | 46550 | 33 |
| 486 | 20250331 | 110000 | 1533666150 | 46550 | 46550 | 46600 | 46550 | 35 |
| 487 | 20250331 | 105900 | 1532035500 | 46550 | 46550 | 46600 | 46550 | 37 |
| 488 | 20250331 | 105800 | 1530311650 | 46600 | 46500 | 46600 | 46500 | 167 |
| 489 | 20250331 | 105700 | 1522530950 | 46500 | 46500 | 46600 | 46500 | 88 |
| 490 | 20250331 | 105600 | 1518434700 | 46500 | 46500 | 46550 | 46500 | 84 |
| 491 | 20250331 | 105500 | 1514524950 | 46500 | 46550 | 46550 | 46500 | 36 |
| 492 | 20250331 | 105400 | 1512849750 | 46550 | 46550 | 46550 | 46500 | 114 |
| 493 | 20250331 | 105300 | 1507543500 | 46500 | 46500 | 46500 | 46500 | 4 |
| 494 | 20250331 | 105200 | 1507357500 | 46500 | 46500 | 46550 | 46500 | 52 |
| 495 | 20250331 | 105100 | 1504937600 | 46550 | 46500 | 46550 | 46500 | 72 |
| 496 | 20250331 | 105000 | 1501586400 | 46500 | 46500 | 46600 | 46500 | 122 |
| 497 | 20250331 | 104900 | 1495907750 | 46550 | 46550 | 46550 | 46500 | 32 |
| 498 | 20250331 | 104800 | 1494418300 | 46500 | 46550 | 46600 | 46500 | 110 |
| 499 | 20250331 | 104700 | 1489294300 | 46500 | 46600 | 46600 | 46500 | 118 |
| 500 | 20250331 | 104600 | 1483799500 | 46600 | 46550 | 46650 | 46450 | 321 |
| 501 | 20250331 | 104500 | 1468874150 | 46700 | 46700 | 46700 | 46600 | 261 |
| 502 | 20250331 | 104400 | 1456697600 | 46650 | 46700 | 46700 | 46650 | 33 |
| 503 | 20250331 | 104300 | 1455156850 | 46650 | 46700 | 46700 | 46650 | 110 |
| 504 | 20250331 | 104200 | 1450020100 | 46700 | 46650 | 46700 | 46650 | 7 |
| 505 | 20250331 | 104100 | 1449693450 | 46700 | 46700 | 46700 | 46650 | 47 |
| 506 | 20250331 | 104000 | 1447499100 | 46650 | 46700 | 46700 | 46650 | 61 |
| 507 | 20250331 | 103900 | 1444650650 | 46650 | 46700 | 46700 | 46650 | 47 |
| 508 | 20250331 | 103800 | 1442455900 | 46700 | 46650 | 46700 | 46650 | 56 |
| 509 | 20250331 | 103700 | 1439840850 | 46750 | 46650 | 46750 | 46650 | 37 |
| 510 | 20250331 | 103600 | 1438113100 | 46750 | 46650 | 46750 | 46650 | 30 |
| 511 | 20250331 | 103500 | 1436712550 | 46650 | 46550 | 46650 | 46500 | 643 |
| 512 | 20250331 | 103400 | 1406772450 | 46500 | 46600 | 46600 | 46500 | 65 |
| 513 | 20250331 | 103300 | 1403745750 | 46600 | 46700 | 46700 | 46600 | 34 |
| 514 | 20250331 | 103200 | 1402158150 | 46700 | 46650 | 46700 | 46600 | 85 |
| 515 | 20250331 | 103100 | 1398193300 | 46750 | 46800 | 46800 | 46750 | 22 |
| 516 | 20250331 | 103000 | 1397164650 | 46750 | 46750 | 46750 | 46750 | 197 |
| 517 | 20250331 | 102900 | 1387954900 | 46800 | 46750 | 46800 | 46750 | 30 |
| 518 | 20250331 | 102800 | 1386551150 | 46800 | 46750 | 46800 | 46750 | 30 |
| 519 | 20250331 | 102700 | 1385147450 | 46800 | 46800 | 46800 | 46750 | 36 |
| 520 | 20250331 | 102600 | 1383462750 | 46850 | 46900 | 46900 | 46850 | 32 |
| 521 | 20250331 | 102500 | 1381963500 | 46900 | 46600 | 46900 | 46600 | 290 |
| 522 | 20250331 | 102400 | 1368424150 | 46650 | 46700 | 46700 | 46600 | 229 |
| 523 | 20250331 | 102300 | 1357738200 | 46650 | 46700 | 46700 | 46650 | 34 |
| 524 | 20250331 | 102200 | 1356150650 | 46650 | 46650 | 46700 | 46650 | 31 |
| 525 | 20250331 | 102100 | 1354703200 | 46700 | 46650 | 46700 | 46650 | 6 |
| 526 | 20250331 | 102000 | 1354423150 | 46650 | 46700 | 46700 | 46650 | 68 |
| 527 | 20250331 | 101900 | 1351247800 | 46650 | 46650 | 46700 | 46650 | 6 |
| 528 | 20250331 | 101800 | 1350967850 | 46700 | 46650 | 46700 | 46650 | 27 |
| 529 | 20250331 | 101700 | 1349707250 | 46700 | 46650 | 46700 | 46650 | 107 |
| 530 | 20250331 | 101600 | 1344713800 | 46650 | 46650 | 46700 | 46650 | 57 |
| 531 | 20250331 | 101500 | 1342053300 | 46750 | 46700 | 46750 | 46700 | 105 |
| 532 | 20250331 | 101400 | 1337148350 | 46700 | 46750 | 46750 | 46700 | 37 |
| 533 | 20250331 | 101300 | 1335418700 | 46700 | 46750 | 46750 | 46700 | 84 |
| 534 | 20250331 | 101200 | 1331491950 | 46700 | 46700 | 46700 | 46600 | 160 |
| 535 | 20250331 | 101100 | 1324026500 | 46700 | 46650 | 46700 | 46650 | 39 |
| 536 | 20250331 | 101000 | 1322205500 | 46700 | 46750 | 46750 | 46650 | 111 |
| 537 | 20250331 | 100900 | 1317022150 | 46700 | 46700 | 46700 | 46700 | 33 |
| 538 | 20250331 | 100800 | 1315481050 | 46800 | 46800 | 46800 | 46700 | 194 |
| 539 | 20250331 | 100700 | 1306413700 | 46850 | 46900 | 46900 | 46850 | 36 |
| 540 | 20250331 | 100600 | 1304727000 | 46950 | 47000 | 47000 | 46950 | 25 |
| 541 | 20250331 | 100500 | 1303553150 | 47000 | 47100 | 47100 | 46850 | 341 |
| 542 | 20250331 | 100400 | 1287533100 | 47100 | 47200 | 47250 | 46950 | 701 |
| 543 | 20250331 | 100300 | 1254490650 | 47300 | 47200 | 47300 | 46950 | 605 |
| 544 | 20250331 | 100200 | 1225940400 | 47300 | 46600 | 47300 | 46500 | 2794 |
| 545 | 20250331 | 100100 | 1095218550 | 46550 | 46550 | 46600 | 46550 | 805 |
| 546 | 20250331 | 100000 | 1057744450 | 46550 | 46500 | 46550 | 46500 | 4785 |
| 547 | 20250331 | 095900 | 835234900 | 46500 | 46350 | 46500 | 46350 | 430 |
| 548 | 20250331 | 095800 | 815271350 | 46350 | 46350 | 46350 | 46350 | 29 |
| 549 | 20250331 | 095700 | 813927200 | 46350 | 46200 | 46350 | 46150 | 45 |
| 550 | 20250331 | 095600 | 811843600 | 46350 | 46250 | 46350 | 46250 | 63 |
| 551 | 20250331 | 095500 | 808927550 | 46250 | 46250 | 46300 | 46250 | 104 |
| 552 | 20250331 | 095400 | 804115550 | 46200 | 46200 | 46200 | 46200 | 268 |
| 553 | 20250331 | 095300 | 791733950 | 46150 | 46200 | 46200 | 46150 | 132 |
| 554 | 20250331 | 095200 | 785635600 | 46200 | 46200 | 46200 | 46200 | 106 |
| 555 | 20250331 | 095100 | 780738400 | 46200 | 46100 | 46200 | 46050 | 364 |
| 556 | 20250331 | 095000 | 763954400 | 46200 | 46200 | 46200 | 46100 | 176 |
| 557 | 20250331 | 094900 | 755835200 | 46200 | 46200 | 46200 | 46100 | 479 |
| 558 | 20250331 | 094800 | 733723150 | 46100 | 46200 | 46200 | 46100 | 216 |
| 559 | 20250331 | 094700 | 723754950 | 46200 | 46200 | 46200 | 46200 | 26 |
| 560 | 20250331 | 094600 | 722553750 | 46100 | 46200 | 46200 | 46100 | 63 |
| 561 | 20250331 | 094500 | 719645650 | 46150 | 46350 | 46350 | 46150 | 117 |
| 562 | 20250331 | 094400 | 714236700 | 46350 | 46200 | 46350 | 46200 | 48 |
| 563 | 20250331 | 094300 | 712015350 | 46350 | 46200 | 46350 | 46200 | 168 |
| 564 | 20250331 | 094200 | 704248650 | 46350 | 46250 | 46350 | 46250 | 104 |
| 565 | 20250331 | 094100 | 699435550 | 46200 | 46400 | 46400 | 46200 | 37 |
| 566 | 20250331 | 094000 | 697720050 | 46400 | 46350 | 46400 | 46350 | 127 |
| 567 | 20250331 | 093900 | 691832000 | 46350 | 46350 | 46350 | 46250 | 209 |
| 568 | 20250331 | 093800 | 682149850 | 46300 | 46300 | 46300 | 46300 | 97 |
| 569 | 20250331 | 093700 | 677658750 | 46300 | 46250 | 46300 | 46250 | 101 |
| 570 | 20250331 | 093600 | 672985800 | 46250 | 46150 | 46250 | 46000 | 1329 |
| 571 | 20250331 | 093500 | 611676500 | 46300 | 46200 | 46350 | 46150 | 84 |
| 572 | 20250331 | 093400 | 607789300 | 46200 | 46250 | 46450 | 46200 | 127 |
| 573 | 20250331 | 093300 | 601909550 | 46450 | 46150 | 46450 | 46150 | 446 |
| 574 | 20250331 | 093200 | 581295000 | 46450 | 46350 | 46500 | 46150 | 604 |
| 575 | 20250331 | 093100 | 553357150 | 46500 | 46500 | 46500 | 46500 | 34 |
| 576 | 20250331 | 093000 | 551776150 | 46300 | 46650 | 46650 | 46250 | 2106 |
| 577 | 20250331 | 092900 | 454097300 | 46700 | 46600 | 46700 | 46600 | 59 |
| 578 | 20250331 | 092800 | 451343000 | 46700 | 46700 | 46700 | 46700 | 57 |
| 579 | 20250331 | 092700 | 448681100 | 46650 | 46600 | 46700 | 46550 | 70 |
| 580 | 20250331 | 092600 | 445415650 | 46600 | 46500 | 46600 | 46450 | 426 |
| 581 | 20250331 | 092500 | 425605400 | 46650 | 46550 | 46650 | 46550 | 332 |
| 582 | 20250331 | 092400 | 410145200 | 46550 | 46550 | 46550 | 46500 | 426 |
| 583 | 20250331 | 092300 | 390330500 | 46500 | 46600 | 46650 | 46450 | 643 |
| 584 | 20250331 | 092200 | 360428950 | 46600 | 46750 | 46850 | 46600 | 282 |
| 585 | 20250331 | 092100 | 347242900 | 46750 | 46650 | 46850 | 46600 | 1059 |
| 586 | 20250331 | 092000 | 297801100 | 46650 | 46600 | 46650 | 46500 | 605 |
| 587 | 20250331 | 091900 | 269624000 | 46600 | 46600 | 46700 | 46550 | 1016 |
| 588 | 20250331 | 091800 | 222293450 | 46550 | 46850 | 46850 | 46550 | 86 |
| 589 | 20250331 | 091700 | 218270350 | 46900 | 46900 | 46900 | 46850 | 40 |
| 590 | 20250331 | 091600 | 216394550 | 46900 | 46900 | 46950 | 46350 | 163 |
| 591 | 20250331 | 091500 | 208769000 | 46900 | 46950 | 46950 | 46650 | 366 |
| 592 | 20250331 | 091400 | 191619650 | 46950 | 47100 | 47100 | 46600 | 577 |
| 593 | 20250331 | 091300 | 164612950 | 47350 | 47300 | 47350 | 47300 | 46 |
| 594 | 20250331 | 091200 | 162435850 | 47400 | 47350 | 47450 | 47150 | 396 |
| 595 | 20250331 | 091100 | 143729700 | 47350 | 47300 | 47350 | 47150 | 437 |
| 596 | 20250331 | 091000 | 123051100 | 47300 | 47500 | 47500 | 47300 | 53 |
| 597 | 20250331 | 090900 | 120533800 | 47500 | 47500 | 47500 | 47500 | 59 |
| 598 | 20250331 | 090800 | 117731300 | 47500 | 47500 | 47500 | 47500 | 47 |
| 599 | 20250331 | 090700 | 115498800 | 47600 | 47600 | 47600 | 47350 | 195 |
| 600 | 20250331 | 090600 | 106238750 | 47550 | 47600 | 47600 | 47500 | 51 |
| 601 | 20250331 | 090500 | 103814350 | 47350 | 47300 | 47500 | 47300 | 38 |
| 602 | 20250331 | 090400 | 102014850 | 47150 | 47150 | 47150 | 47150 | 13 |
| 603 | 20250331 | 090300 | 101401900 | 47300 | 47100 | 47300 | 47050 | 752 |
| 604 | 20250331 | 090200 | 65960200 | 47350 | 47200 | 47650 | 47050 | 228 |
| 605 | 20250331 | 090100 | 55173800 | 47200 | 47700 | 47900 | 47150 | 205 |
| 606 | 20250331 | 090000 | 45433500 | 47450 | 48000 | 48000 | 47450 | 948 |