30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 192000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 3 | 20250331 | 191900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20250331 | 191800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20250331 | 191700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20250331 | 191600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20250331 | 191500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20250331 | 191400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20250331 | 191300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20250331 | 191200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20250331 | 191100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20250331 | 191000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20250331 | 190900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20250331 | 190800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20250331 | 190700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20250331 | 190600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20250331 | 190500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20250331 | 190400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20250331 | 190300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20250331 | 190200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20250331 | 190100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20250331 | 190000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20250331 | 185900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20250331 | 185800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20250331 | 185700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20250331 | 185600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20250331 | 185500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20250331 | 185400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20250331 | 185300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20250331 | 185200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20250331 | 185100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20250331 | 185000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 33 | 20250331 | 184900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20250331 | 184800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20250331 | 184700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20250331 | 184600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20250331 | 184500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20250331 | 184400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20250331 | 184300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20250331 | 184200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20250331 | 184100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20250331 | 184000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20250331 | 183900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20250331 | 183800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20250331 | 183700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20250331 | 183600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20250331 | 183500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20250331 | 183400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20250331 | 183300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20250331 | 183200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20250331 | 183100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20250331 | 183000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20250331 | 182900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20250331 | 182800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20250331 | 182700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20250331 | 182600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20250331 | 182500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20250331 | 182400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20250331 | 182300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20250331 | 182200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20250331 | 182100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20250331 | 182000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 63 | 20250331 | 181900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20250331 | 181800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20250331 | 181700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20250331 | 181600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20250331 | 181500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20250331 | 181400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20250331 | 181300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20250331 | 181200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20250331 | 181100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20250331 | 181000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20250331 | 180900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20250331 | 180800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20250331 | 180700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20250331 | 180600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20250331 | 180500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20250331 | 180400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20250331 | 180300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20250331 | 180200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20250331 | 180100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20250331 | 180000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20250331 | 175900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20250331 | 175800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20250331 | 175700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20250331 | 175600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20250331 | 175500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20250331 | 175400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20250331 | 175300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20250331 | 175200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20250331 | 175100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20250331 | 175000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 93 | 20250331 | 174900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20250331 | 174800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20250331 | 174700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20250331 | 174600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20250331 | 174500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20250331 | 174400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20250331 | 174300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20250331 | 174200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20250331 | 174100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20250331 | 174000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20250331 | 173900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20250331 | 173800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20250331 | 173700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20250331 | 173600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20250331 | 173500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20250331 | 173400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20250331 | 173300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20250331 | 173200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20250331 | 173100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20250331 | 173000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20250331 | 172900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20250331 | 172800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20250331 | 172700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20250331 | 172600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20250331 | 172500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20250331 | 172400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20250331 | 172300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20250331 | 172200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20250331 | 172100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20250331 | 172000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 123 | 20250331 | 171900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20250331 | 171800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20250331 | 171700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20250331 | 171600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20250331 | 171500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20250331 | 171400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20250331 | 171300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20250331 | 171200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20250331 | 171100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20250331 | 171000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20250331 | 170900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20250331 | 170800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20250331 | 170700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20250331 | 170600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20250331 | 170500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20250331 | 170400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20250331 | 170300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20250331 | 170200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20250331 | 170100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20250331 | 170000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20250331 | 165900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20250331 | 165800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20250331 | 165700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20250331 | 165600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20250331 | 165500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20250331 | 165400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20250331 | 165300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20250331 | 165200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20250331 | 165100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20250331 | 165000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 153 | 20250331 | 164900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20250331 | 164800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20250331 | 164700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20250331 | 164600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20250331 | 164500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20250331 | 164400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20250331 | 164300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20250331 | 164200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20250331 | 164100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20250331 | 164000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20250331 | 163900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20250331 | 163800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20250331 | 163700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20250331 | 163600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20250331 | 163500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20250331 | 163400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20250331 | 163300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20250331 | 163200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20250331 | 163100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20250331 | 163000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20250331 | 162900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20250331 | 162800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20250331 | 162700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20250331 | 162600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20250331 | 162500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20250331 | 162400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20250331 | 162300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20250331 | 162200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20250331 | 162100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20250331 | 162000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 183 | 20250331 | 161900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20250331 | 161800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20250331 | 161700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20250331 | 161600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20250331 | 161500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20250331 | 161400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20250331 | 161300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20250331 | 161200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20250331 | 161100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20250331 | 161000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20250331 | 160900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20250331 | 160800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20250331 | 160700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20250331 | 160600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20250331 | 160500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20250331 | 160400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20250331 | 160300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20250331 | 160200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20250331 | 160100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20250331 | 160000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20250331 | 155900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20250331 | 155800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20250331 | 155700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20250331 | 155600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20250331 | 155500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20250331 | 155400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20250331 | 155300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20250331 | 155200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20250331 | 155100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20250331 | 155000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 213 | 20250331 | 154900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20250331 | 154800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20250331 | 154700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20250331 | 154600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20250331 | 154500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20250331 | 154400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20250331 | 154300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20250331 | 154200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20250331 | 154100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20250331 | 154000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20250331 | 153900 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20250331 | 153800 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20250331 | 153700 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20250331 | 153600 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20250331 | 153500 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20250331 | 153400 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20250331 | 153300 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20250331 | 153200 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20250331 | 153100 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20250331 | 153000 | 2018762195 | 3730 | 3730 | 3730 | 3730 | 3646 |
| 233 | 20250331 | 152900 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20250331 | 152800 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20250331 | 152700 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20250331 | 152600 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20250331 | 152500 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20250331 | 152400 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20250331 | 152300 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20250331 | 152200 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20250331 | 152100 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20250331 | 152000 | 2005162615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20250331 | 151900 | 2005162615 | 3735 | 3750 | 3750 | 3735 | 950 |
| 244 | 20250331 | 151800 | 2001600460 | 3750 | 3735 | 3750 | 3735 | 439 |
| 245 | 20250331 | 151700 | 1999955145 | 3735 | 3735 | 3735 | 3735 | 11 |
| 246 | 20250331 | 151600 | 1999914060 | 3750 | 3750 | 3750 | 3750 | 1599 |
| 247 | 20250331 | 151500 | 1993917810 | 3730 | 3730 | 3730 | 3730 | 20 |
| 248 | 20250331 | 151400 | 1993843210 | 3750 | 3735 | 3750 | 3725 | 347 |
| 249 | 20250331 | 151300 | 1992548025 | 3730 | 3735 | 3735 | 3730 | 19 |
| 250 | 20250331 | 151200 | 1992477070 | 3735 | 3735 | 3735 | 3735 | 142 |
| 251 | 20250331 | 151100 | 1991946700 | 3755 | 3755 | 3755 | 3755 | 0 |
| 252 | 20250331 | 151000 | 1991946700 | 3755 | 3755 | 3755 | 3755 | 3 |
| 253 | 20250331 | 150900 | 1991935435 | 3755 | 3735 | 3755 | 3735 | 157 |
| 254 | 20250331 | 150800 | 1991349020 | 3735 | 3735 | 3735 | 3735 | 42 |
| 255 | 20250331 | 150700 | 1991192150 | 3735 | 3735 | 3735 | 3735 | 1 |
| 256 | 20250331 | 150600 | 1991188415 | 3725 | 3725 | 3725 | 3725 | 300 |
| 257 | 20250331 | 150500 | 1990070915 | 3735 | 3725 | 3735 | 3725 | 4 |
| 258 | 20250331 | 150400 | 1990055995 | 3725 | 3735 | 3735 | 3725 | 325 |
| 259 | 20250331 | 150300 | 1988843670 | 3730 | 3755 | 3755 | 3730 | 25 |
| 260 | 20250331 | 150200 | 1988749820 | 3760 | 3740 | 3760 | 3740 | 972 |
| 261 | 20250331 | 150100 | 1985105880 | 3740 | 3740 | 3740 | 3740 | 100 |
| 262 | 20250331 | 150000 | 1984731880 | 3730 | 3730 | 3730 | 3730 | 1 |
| 263 | 20250331 | 145900 | 1984728150 | 3740 | 3740 | 3740 | 3740 | 2 |
| 264 | 20250331 | 145800 | 1984720670 | 3720 | 3720 | 3720 | 3720 | 1896 |
| 265 | 20250331 | 145700 | 1977667550 | 3720 | 3735 | 3735 | 3720 | 1960 |
| 266 | 20250331 | 145600 | 1970357695 | 3740 | 3737 | 3740 | 3737 | 535 |
| 267 | 20250331 | 145500 | 1968356807 | 3735 | 3735 | 3735 | 3735 | 4 |
| 268 | 20250331 | 145400 | 1968341867 | 3735 | 3735 | 3735 | 3735 | 4 |
| 269 | 20250331 | 145300 | 1968326927 | 3735 | 3735 | 3735 | 3735 | 0 |
| 270 | 20250331 | 145200 | 1968326927 | 3735 | 3740 | 3740 | 3735 | 402 |
| 271 | 20250331 | 145100 | 1966824807 | 3750 | 3750 | 3750 | 3750 | 1143 |
| 272 | 20250331 | 145000 | 1962538557 | 3750 | 3750 | 3750 | 3750 | 10 |
| 273 | 20250331 | 144900 | 1962501057 | 3740 | 3760 | 3760 | 3735 | 1100 |
| 274 | 20250331 | 144800 | 1958379682 | 3745 | 3760 | 3765 | 3745 | 920 |
| 275 | 20250331 | 144700 | 1954926402 | 3760 | 3760 | 3765 | 3760 | 1412 |
| 276 | 20250331 | 144600 | 1949616877 | 3760 | 3760 | 3760 | 3760 | 0 |
| 277 | 20250331 | 144500 | 1949616877 | 3760 | 3765 | 3765 | 3740 | 629 |
| 278 | 20250331 | 144400 | 1947263927 | 3765 | 3735 | 3765 | 3735 | 23 |
| 279 | 20250331 | 144300 | 1947177452 | 3750 | 3765 | 3765 | 3750 | 371 |
| 280 | 20250331 | 144200 | 1945780652 | 3775 | 3740 | 3775 | 3740 | 1925 |
| 281 | 20250331 | 144100 | 1938565317 | 3735 | 3730 | 3735 | 3730 | 1021 |
| 282 | 20250331 | 144000 | 1934755497 | 3730 | 3730 | 3730 | 3730 | 40 |
| 283 | 20250331 | 143900 | 1934606297 | 3730 | 3730 | 3730 | 3730 | 1 |
| 284 | 20250331 | 143800 | 1934602567 | 3735 | 3720 | 3735 | 3720 | 641 |
| 285 | 20250331 | 143700 | 1932213532 | 3720 | 3730 | 3735 | 3720 | 1934 |
| 286 | 20250331 | 143600 | 1925000637 | 3735 | 3735 | 3735 | 3720 | 308 |
| 287 | 20250331 | 143500 | 1923850287 | 3745 | 3725 | 3750 | 3725 | 312 |
| 288 | 20250331 | 143400 | 1922681862 | 3715 | 3740 | 3770 | 3715 | 1586 |
| 289 | 20250331 | 143300 | 1916766797 | 3740 | 3780 | 3780 | 3740 | 87 |
| 290 | 20250331 | 143200 | 1916437977 | 3780 | 3775 | 3780 | 3775 | 1652 |
| 291 | 20250331 | 143100 | 1910198707 | 3775 | 3775 | 3780 | 3775 | 2270 |
| 292 | 20250331 | 143000 | 1901619892 | 3780 | 3730 | 3780 | 3730 | 3010 |
| 293 | 20250331 | 142900 | 1890255067 | 3730 | 3730 | 3730 | 3730 | 88 |
| 294 | 20250331 | 142800 | 1889926827 | 3730 | 3730 | 3730 | 3730 | 8 |
| 295 | 20250331 | 142700 | 1889896987 | 3730 | 3730 | 3730 | 3730 | 1 |
| 296 | 20250331 | 142600 | 1889893257 | 3730 | 3730 | 3730 | 3730 | 327 |
| 297 | 20250331 | 142500 | 1888673547 | 3725 | 3730 | 3730 | 3725 | 152 |
| 298 | 20250331 | 142400 | 1888107337 | 3725 | 3725 | 3725 | 3725 | 64 |
| 299 | 20250331 | 142300 | 1887868937 | 3725 | 3730 | 3730 | 3710 | 1874 |
| 300 | 20250331 | 142200 | 1880911387 | 3730 | 3730 | 3730 | 3730 | 10 |
| 301 | 20250331 | 142100 | 1880874087 | 3730 | 3730 | 3730 | 3730 | 23 |
| 302 | 20250331 | 142000 | 1880788297 | 3730 | 3710 | 3730 | 3710 | 271 |
| 303 | 20250331 | 141900 | 1879782867 | 3715 | 3730 | 3730 | 3715 | 3134 |
| 304 | 20250331 | 141800 | 1868133962 | 3730 | 3730 | 3730 | 3730 | 10 |
| 305 | 20250331 | 141700 | 1868096662 | 3725 | 3725 | 3725 | 3725 | 967 |
| 306 | 20250331 | 141600 | 1864494587 | 3730 | 3730 | 3730 | 3730 | 129 |
| 307 | 20250331 | 141500 | 1864013417 | 3730 | 3735 | 3735 | 3730 | 59 |
| 308 | 20250331 | 141400 | 1863793057 | 3725 | 3730 | 3735 | 3725 | 177 |
| 309 | 20250331 | 141300 | 1863132007 | 3725 | 3735 | 3735 | 3725 | 50 |
| 310 | 20250331 | 141200 | 1862945747 | 3725 | 3735 | 3735 | 3725 | 1145 |
| 311 | 20250331 | 141100 | 1858679302 | 3735 | 3735 | 3735 | 3735 | 1 |
| 312 | 20250331 | 141000 | 1858675567 | 3735 | 3735 | 3735 | 3735 | 0 |
| 313 | 20250331 | 140900 | 1858675567 | 3735 | 3725 | 3735 | 3725 | 261 |
| 314 | 20250331 | 140800 | 1857702912 | 3725 | 3730 | 3730 | 3725 | 10 |
| 315 | 20250331 | 140700 | 1857665627 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20250331 | 140600 | 1857665627 | 3730 | 3730 | 3730 | 3730 | 691 |
| 317 | 20250331 | 140500 | 1855088197 | 3730 | 3745 | 3745 | 3730 | 13 |
| 318 | 20250331 | 140400 | 1855039622 | 3730 | 3740 | 3760 | 3730 | 3460 |
| 319 | 20250331 | 140300 | 1842117272 | 3730 | 3740 | 3740 | 3730 | 820 |
| 320 | 20250331 | 140200 | 1839050492 | 3750 | 3750 | 3750 | 3750 | 1638 |
| 321 | 20250331 | 140100 | 1832907992 | 3750 | 3750 | 3750 | 3750 | 2461 |
| 322 | 20250331 | 140000 | 1823679242 | 3750 | 3775 | 3775 | 3750 | 1698 |
| 323 | 20250331 | 135900 | 1817301852 | 3775 | 3765 | 3775 | 3765 | 12951 |
| 324 | 20250331 | 135800 | 1768522882 | 3765 | 3770 | 3775 | 3765 | 104 |
| 325 | 20250331 | 135700 | 1768130802 | 3780 | 3780 | 3780 | 3780 | 0 |
| 326 | 20250331 | 135600 | 1768130802 | 3780 | 3770 | 3780 | 3765 | 1096 |
| 327 | 20250331 | 135500 | 1763999817 | 3770 | 3765 | 3770 | 3765 | 917 |
| 328 | 20250331 | 135400 | 1760545812 | 3765 | 3785 | 3785 | 3765 | 244 |
| 329 | 20250331 | 135300 | 1759626892 | 3765 | 3775 | 3790 | 3765 | 363 |
| 330 | 20250331 | 135200 | 1758255552 | 3770 | 3765 | 3770 | 3750 | 5393 |
| 331 | 20250331 | 135100 | 1737978227 | 3775 | 3775 | 3775 | 3765 | 10519 |
| 332 | 20250331 | 135000 | 1698310572 | 3780 | 3805 | 3805 | 3780 | 13339 |
| 333 | 20250331 | 134900 | 1647717187 | 3815 | 3815 | 3815 | 3805 | 3 |
| 334 | 20250331 | 134800 | 1647705752 | 3800 | 3815 | 3815 | 3800 | 244 |
| 335 | 20250331 | 134700 | 1646778507 | 3800 | 3800 | 3800 | 3800 | 0 |
| 336 | 20250331 | 134600 | 1646778507 | 3800 | 3800 | 3800 | 3800 | 2090 |
| 337 | 20250331 | 134500 | 1638836507 | 3815 | 3815 | 3815 | 3815 | 0 |
| 338 | 20250331 | 134400 | 1638836507 | 3815 | 3815 | 3815 | 3815 | 0 |
| 339 | 20250331 | 134300 | 1638836507 | 3815 | 3800 | 3815 | 3800 | 969 |
| 340 | 20250331 | 134200 | 1635152807 | 3815 | 3815 | 3815 | 3815 | 0 |
| 341 | 20250331 | 134100 | 1635152807 | 3815 | 3805 | 3815 | 3800 | 1273 |
| 342 | 20250331 | 134000 | 1630315322 | 3815 | 3815 | 3815 | 3815 | 0 |
| 343 | 20250331 | 133900 | 1630315322 | 3815 | 3815 | 3815 | 3815 | 0 |
| 344 | 20250331 | 133800 | 1630315322 | 3815 | 3810 | 3815 | 3800 | 130 |
| 345 | 20250331 | 133700 | 1629820972 | 3815 | 3815 | 3815 | 3815 | 0 |
| 346 | 20250331 | 133600 | 1629820972 | 3815 | 3815 | 3815 | 3815 | 20 |
| 347 | 20250331 | 133500 | 1629744672 | 3815 | 3815 | 3815 | 3815 | 26 |
| 348 | 20250331 | 133400 | 1629645482 | 3815 | 3805 | 3815 | 3800 | 1143 |
| 349 | 20250331 | 133300 | 1625296867 | 3810 | 3805 | 3810 | 3805 | 470 |
| 350 | 20250331 | 133200 | 1623506892 | 3815 | 3815 | 3815 | 3815 | 0 |
| 351 | 20250331 | 133100 | 1623506892 | 3815 | 3800 | 3815 | 3800 | 281 |
| 352 | 20250331 | 133000 | 1622439077 | 3800 | 3800 | 3800 | 3800 | 250 |
| 353 | 20250331 | 132900 | 1621489077 | 3815 | 3815 | 3815 | 3815 | 10 |
| 354 | 20250331 | 132800 | 1621450927 | 3805 | 3805 | 3805 | 3805 | 300 |
| 355 | 20250331 | 132700 | 1620309427 | 3805 | 3805 | 3805 | 3805 | 69 |
| 356 | 20250331 | 132600 | 1620046882 | 3815 | 3815 | 3815 | 3815 | 1 |
| 357 | 20250331 | 132500 | 1620043067 | 3805 | 3815 | 3815 | 3805 | 671 |
| 358 | 20250331 | 132400 | 1617489902 | 3805 | 3815 | 3815 | 3805 | 5 |
| 359 | 20250331 | 132300 | 1617470857 | 3805 | 3805 | 3815 | 3805 | 1042 |
| 360 | 20250331 | 132200 | 1613506037 | 3815 | 3815 | 3815 | 3815 | 0 |
| 361 | 20250331 | 132100 | 1613506037 | 3815 | 3815 | 3815 | 3815 | 11 |
| 362 | 20250331 | 132000 | 1613464072 | 3815 | 3815 | 3815 | 3815 | 134 |
| 363 | 20250331 | 131900 | 1612952862 | 3820 | 3815 | 3820 | 3815 | 379 |
| 364 | 20250331 | 131800 | 1611505337 | 3825 | 3825 | 3825 | 3825 | 12 |
| 365 | 20250331 | 131700 | 1611459437 | 3825 | 3810 | 3825 | 3800 | 1274 |
| 366 | 20250331 | 131600 | 1606594877 | 3810 | 3800 | 3810 | 3800 | 254 |
| 367 | 20250331 | 131500 | 1605629657 | 3800 | 3800 | 3800 | 3800 | 181 |
| 368 | 20250331 | 131400 | 1604941857 | 3810 | 3800 | 3810 | 3800 | 486 |
| 369 | 20250331 | 131300 | 1603095037 | 3805 | 3805 | 3810 | 3805 | 350 |
| 370 | 20250331 | 131200 | 1601762787 | 3825 | 3825 | 3825 | 3825 | 0 |
| 371 | 20250331 | 131100 | 1601762787 | 3825 | 3825 | 3825 | 3825 | 1 |
| 372 | 20250331 | 131000 | 1601758962 | 3800 | 3825 | 3825 | 3800 | 2 |
| 373 | 20250331 | 130900 | 1601751337 | 3825 | 3800 | 3825 | 3800 | 2 |
| 374 | 20250331 | 130800 | 1601743712 | 3825 | 3800 | 3825 | 3800 | 46 |
| 375 | 20250331 | 130700 | 1601567837 | 3825 | 3825 | 3825 | 3800 | 1267 |
| 376 | 20250331 | 130600 | 1596751547 | 3805 | 3825 | 3830 | 3805 | 1507 |
| 377 | 20250331 | 130500 | 1591007267 | 3805 | 3825 | 3825 | 3805 | 1501 |
| 378 | 20250331 | 130400 | 1585295892 | 3825 | 3825 | 3825 | 3825 | 999 |
| 379 | 20250331 | 130300 | 1581474717 | 3825 | 3825 | 3825 | 3825 | 351 |
| 380 | 20250331 | 130200 | 1580132142 | 3825 | 3810 | 3825 | 3805 | 511 |
| 381 | 20250331 | 130100 | 1578186027 | 3825 | 3825 | 3825 | 3820 | 1038 |
| 382 | 20250331 | 130000 | 1574220857 | 3820 | 3820 | 3820 | 3820 | 1264 |
| 383 | 20250331 | 125900 | 1569392377 | 3820 | 3805 | 3820 | 3805 | 2 |
| 384 | 20250331 | 125800 | 1569384752 | 3820 | 3810 | 3820 | 3805 | 102 |
| 385 | 20250331 | 125700 | 1568996372 | 3820 | 3820 | 3820 | 3820 | 38 |
| 386 | 20250331 | 125600 | 1568851212 | 3820 | 3820 | 3820 | 3810 | 3 |
| 387 | 20250331 | 125500 | 1568839762 | 3820 | 3810 | 3820 | 3810 | 17 |
| 388 | 20250331 | 125400 | 1568774982 | 3820 | 3810 | 3820 | 3810 | 277 |
| 389 | 20250331 | 125300 | 1567719602 | 3810 | 3805 | 3810 | 3805 | 82 |
| 390 | 20250331 | 125200 | 1567407582 | 3810 | 3805 | 3810 | 3805 | 236 |
| 391 | 20250331 | 125100 | 1566509597 | 3805 | 3805 | 3805 | 3805 | 401 |
| 392 | 20250331 | 125000 | 1564983792 | 3805 | 3805 | 3805 | 3805 | 0 |
| 393 | 20250331 | 124900 | 1564983792 | 3805 | 3805 | 3805 | 3805 | 100 |
| 394 | 20250331 | 124800 | 1564603292 | 3820 | 3820 | 3820 | 3820 | 0 |
| 395 | 20250331 | 124700 | 1564603292 | 3820 | 3815 | 3820 | 3815 | 259 |
| 396 | 20250331 | 124600 | 1563615202 | 3800 | 3805 | 3805 | 3800 | 984 |
| 397 | 20250331 | 124500 | 1559873497 | 3805 | 3805 | 3805 | 3805 | 0 |
| 398 | 20250331 | 124400 | 1559873497 | 3805 | 3805 | 3805 | 3805 | 0 |
| 399 | 20250331 | 124300 | 1559873497 | 3805 | 3805 | 3805 | 3805 | 1 |
| 400 | 20250331 | 124200 | 1559869692 | 3805 | 3805 | 3805 | 3805 | 58 |
| 401 | 20250331 | 124100 | 1559649002 | 3805 | 3805 | 3805 | 3805 | 0 |
| 402 | 20250331 | 124000 | 1559649002 | 3805 | 3805 | 3805 | 3805 | 89 |
| 403 | 20250331 | 123900 | 1559310357 | 3815 | 3805 | 3815 | 3805 | 203 |
| 404 | 20250331 | 123800 | 1558537932 | 3805 | 3800 | 3805 | 3795 | 829 |
| 405 | 20250331 | 123700 | 1555387687 | 3800 | 3805 | 3805 | 3800 | 431 |
| 406 | 20250331 | 123600 | 1553749222 | 3805 | 3805 | 3805 | 3805 | 9 |
| 407 | 20250331 | 123500 | 1553714977 | 3805 | 3805 | 3805 | 3805 | 451 |
| 408 | 20250331 | 123400 | 1551998922 | 3805 | 3805 | 3805 | 3805 | 226 |
| 409 | 20250331 | 123300 | 1551138992 | 3805 | 3810 | 3810 | 3805 | 370 |
| 410 | 20250331 | 123200 | 1549730992 | 3815 | 3815 | 3815 | 3815 | 10 |
| 411 | 20250331 | 123100 | 1549692842 | 3815 | 3815 | 3815 | 3810 | 151 |
| 412 | 20250331 | 123000 | 1549117467 | 3815 | 3815 | 3815 | 3815 | 10 |
| 413 | 20250331 | 122900 | 1549079317 | 3815 | 3815 | 3815 | 3810 | 361 |
| 414 | 20250331 | 122800 | 1547703892 | 3815 | 3810 | 3815 | 3805 | 263 |
| 415 | 20250331 | 122700 | 1546703132 | 3820 | 3820 | 3820 | 3820 | 2 |
| 416 | 20250331 | 122600 | 1546695492 | 3820 | 3820 | 3820 | 3820 | 1 |
| 417 | 20250331 | 122500 | 1546691672 | 3805 | 3810 | 3810 | 3805 | 41 |
| 418 | 20250331 | 122400 | 1546535467 | 3805 | 3820 | 3820 | 3805 | 3 |
| 419 | 20250331 | 122300 | 1546524022 | 3805 | 3805 | 3805 | 3805 | 112 |
| 420 | 20250331 | 122200 | 1546097862 | 3820 | 3805 | 3820 | 3800 | 444 |
| 421 | 20250331 | 122100 | 1544406207 | 3795 | 3795 | 3800 | 3795 | 1640 |
| 422 | 20250331 | 122000 | 1538179027 | 3800 | 3810 | 3810 | 3800 | 2 |
| 423 | 20250331 | 121900 | 1538171417 | 3810 | 3810 | 3810 | 3810 | 1 |
| 424 | 20250331 | 121800 | 1538167607 | 3795 | 3810 | 3810 | 3795 | 506 |
| 425 | 20250331 | 121700 | 1536244527 | 3820 | 3810 | 3820 | 3810 | 180 |
| 426 | 20250331 | 121600 | 1535558707 | 3830 | 3830 | 3830 | 3830 | 0 |
| 427 | 20250331 | 121500 | 1535558707 | 3830 | 3830 | 3830 | 3830 | 24 |
| 428 | 20250331 | 121400 | 1535466787 | 3830 | 3830 | 3830 | 3830 | 20 |
| 429 | 20250331 | 121300 | 1535390187 | 3830 | 3830 | 3830 | 3830 | 0 |
| 430 | 20250331 | 121200 | 1535390187 | 3830 | 3810 | 3830 | 3810 | 127 |
| 431 | 20250331 | 121100 | 1534906297 | 3835 | 3810 | 3835 | 3810 | 3 |
| 432 | 20250331 | 121000 | 1534894817 | 3835 | 3830 | 3835 | 3810 | 8 |
| 433 | 20250331 | 120900 | 1534864212 | 3830 | 3815 | 3830 | 3790 | 1129 |
| 434 | 20250331 | 120800 | 1530560357 | 3790 | 3800 | 3815 | 3790 | 2101 |
| 435 | 20250331 | 120700 | 1522590072 | 3820 | 3810 | 3820 | 3800 | 501 |
| 436 | 20250331 | 120600 | 1520683962 | 3810 | 3810 | 3810 | 3810 | 190 |
| 437 | 20250331 | 120500 | 1519960062 | 3810 | 3830 | 3830 | 3810 | 96 |
| 438 | 20250331 | 120400 | 1519594282 | 3810 | 3820 | 3820 | 3810 | 101 |
| 439 | 20250331 | 120300 | 1519209462 | 3840 | 3840 | 3840 | 3840 | 10 |
| 440 | 20250331 | 120200 | 1519171062 | 3845 | 3845 | 3845 | 3845 | 0 |
| 441 | 20250331 | 120100 | 1519171062 | 3845 | 3850 | 3850 | 3840 | 404 |
| 442 | 20250331 | 120000 | 1517617707 | 3875 | 3875 | 3875 | 3875 | 0 |
| 443 | 20250331 | 115900 | 1517617707 | 3875 | 3870 | 3885 | 3850 | 1557 |
| 444 | 20250331 | 115800 | 1511580237 | 3870 | 3835 | 3870 | 3815 | 2498 |
| 445 | 20250331 | 115700 | 1501965562 | 3830 | 3835 | 3835 | 3805 | 631 |
| 446 | 20250331 | 115600 | 1499556902 | 3835 | 3810 | 3835 | 3810 | 12 |
| 447 | 20250331 | 115500 | 1499511157 | 3835 | 3810 | 3835 | 3810 | 751 |
| 448 | 20250331 | 115400 | 1496648992 | 3840 | 3820 | 3840 | 3815 | 2410 |
| 449 | 20250331 | 115300 | 1487404677 | 3830 | 3830 | 3830 | 3830 | 0 |
| 450 | 20250331 | 115200 | 1487404677 | 3830 | 3825 | 3830 | 3790 | 1118 |
| 451 | 20250331 | 115100 | 1483152152 | 3835 | 3835 | 3835 | 3835 | 15 |
| 452 | 20250331 | 115000 | 1483094627 | 3840 | 3840 | 3840 | 3840 | 0 |
| 453 | 20250331 | 114900 | 1483094627 | 3840 | 3840 | 3840 | 3840 | 0 |
| 454 | 20250331 | 114800 | 1483094627 | 3840 | 3835 | 3840 | 3835 | 2 |
| 455 | 20250331 | 114700 | 1483086952 | 3815 | 3840 | 3840 | 3815 | 326 |
| 456 | 20250331 | 114600 | 1481835137 | 3850 | 3830 | 3850 | 3830 | 1041 |
| 457 | 20250331 | 114500 | 1477836887 | 3830 | 3830 | 3830 | 3830 | 7 |
| 458 | 20250331 | 114400 | 1477810077 | 3840 | 3840 | 3840 | 3840 | 184 |
| 459 | 20250331 | 114300 | 1477103517 | 3845 | 3845 | 3845 | 3845 | 1 |
| 460 | 20250331 | 114200 | 1477099672 | 3845 | 3845 | 3845 | 3845 | 1 |
| 461 | 20250331 | 114100 | 1477095827 | 3845 | 3840 | 3845 | 3840 | 89 |
| 462 | 20250331 | 114000 | 1476754062 | 3840 | 3805 | 3840 | 3805 | 6058 |
| 463 | 20250331 | 113900 | 1453649537 | 3805 | 3805 | 3805 | 3805 | 13 |
| 464 | 20250331 | 113800 | 1453600072 | 3805 | 3805 | 3805 | 3805 | 0 |
| 465 | 20250331 | 113700 | 1453600072 | 3805 | 3795 | 3805 | 3795 | 2 |
| 466 | 20250331 | 113600 | 1453592472 | 3795 | 3795 | 3795 | 3795 | 1418 |
| 467 | 20250331 | 113500 | 1448211162 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20250331 | 113400 | 1448211162 | 3805 | 3795 | 3805 | 3795 | 228 |
| 469 | 20250331 | 113300 | 1447345882 | 3790 | 3780 | 3790 | 3780 | 70 |
| 470 | 20250331 | 113200 | 1447080632 | 3780 | 3780 | 3780 | 3780 | 244 |
| 471 | 20250331 | 113100 | 1446158312 | 3780 | 3780 | 3780 | 3780 | 1391 |
| 472 | 20250331 | 113000 | 1440900332 | 3790 | 3785 | 3795 | 3780 | 896 |
| 473 | 20250331 | 112900 | 1437509452 | 3785 | 3795 | 3795 | 3785 | 203 |
| 474 | 20250331 | 112800 | 1436740667 | 3800 | 3800 | 3800 | 3800 | 0 |
| 475 | 20250331 | 112700 | 1436740667 | 3800 | 3800 | 3800 | 3800 | 116 |
| 476 | 20250331 | 112600 | 1436299867 | 3800 | 3800 | 3800 | 3800 | 416 |
| 477 | 20250331 | 112500 | 1434719067 | 3815 | 3815 | 3815 | 3815 | 3 |
| 478 | 20250331 | 112400 | 1434707622 | 3800 | 3810 | 3810 | 3800 | 956 |
| 479 | 20250331 | 112300 | 1431073247 | 3820 | 3820 | 3820 | 3820 | 0 |
| 480 | 20250331 | 112200 | 1431073247 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20250331 | 112100 | 1431073247 | 3820 | 3820 | 3820 | 3820 | 1 |
| 482 | 20250331 | 112000 | 1431069427 | 3820 | 3820 | 3820 | 3820 | 0 |
| 483 | 20250331 | 111900 | 1431069427 | 3820 | 3800 | 3820 | 3800 | 2577 |
| 484 | 20250331 | 111800 | 1421257192 | 3790 | 3800 | 3800 | 3790 | 1927 |
| 485 | 20250331 | 111700 | 1413951862 | 3800 | 3800 | 3800 | 3800 | 0 |
| 486 | 20250331 | 111600 | 1413951862 | 3800 | 3800 | 3810 | 3800 | 108 |
| 487 | 20250331 | 111500 | 1413540437 | 3800 | 3795 | 3805 | 3790 | 167 |
| 488 | 20250331 | 111400 | 1412906472 | 3810 | 3795 | 3810 | 3795 | 512 |
| 489 | 20250331 | 111300 | 1410956112 | 3805 | 3790 | 3805 | 3785 | 73 |
| 490 | 20250331 | 111200 | 1410679497 | 3800 | 3785 | 3810 | 3785 | 522 |
| 491 | 20250331 | 111100 | 1408701782 | 3785 | 3810 | 3810 | 3780 | 1272 |
| 492 | 20250331 | 111000 | 1403872497 | 3810 | 3830 | 3840 | 3810 | 3513 |
| 493 | 20250331 | 110900 | 1390478122 | 3840 | 3840 | 3840 | 3840 | 444 |
| 494 | 20250331 | 110800 | 1388773162 | 3845 | 3845 | 3845 | 3845 | 300 |
| 495 | 20250331 | 110700 | 1387619662 | 3845 | 3845 | 3850 | 3840 | 547 |
| 496 | 20250331 | 110600 | 1385518312 | 3845 | 3840 | 3845 | 3840 | 308 |
| 497 | 20250331 | 110500 | 1384334682 | 3840 | 3840 | 3840 | 3840 | 218 |
| 498 | 20250331 | 110400 | 1383497562 | 3845 | 3845 | 3845 | 3845 | 20 |
| 499 | 20250331 | 110300 | 1383420662 | 3830 | 3830 | 3830 | 3830 | 140 |
| 500 | 20250331 | 110200 | 1382884462 | 3825 | 3825 | 3825 | 3825 | 0 |
| 501 | 20250331 | 110100 | 1382884462 | 3825 | 3825 | 3825 | 3825 | 15 |
| 502 | 20250331 | 110000 | 1382827087 | 3830 | 3835 | 3835 | 3830 | 130 |
| 503 | 20250331 | 105900 | 1382329182 | 3855 | 3855 | 3855 | 3855 | 13 |
| 504 | 20250331 | 105800 | 1382279067 | 3855 | 3830 | 3855 | 3825 | 96 |
| 505 | 20250331 | 105700 | 1381911477 | 3830 | 3820 | 3830 | 3820 | 62 |
| 506 | 20250331 | 105600 | 1381674327 | 3825 | 3830 | 3830 | 3825 | 1189 |
| 507 | 20250331 | 105500 | 1377120462 | 3855 | 3860 | 3860 | 3855 | 40 |
| 508 | 20250331 | 105400 | 1376966202 | 3850 | 3840 | 3850 | 3820 | 810 |
| 509 | 20250331 | 105300 | 1373865817 | 3855 | 3860 | 3860 | 3855 | 68 |
| 510 | 20250331 | 105200 | 1373603347 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20250331 | 105100 | 1373603347 | 3860 | 3855 | 3860 | 3855 | 397 |
| 512 | 20250331 | 105000 | 1372072417 | 3855 | 3830 | 3855 | 3830 | 475 |
| 513 | 20250331 | 104900 | 1370242742 | 3825 | 3810 | 3825 | 3800 | 2456 |
| 514 | 20250331 | 104800 | 1360899982 | 3810 | 3810 | 3815 | 3810 | 7 |
| 515 | 20250331 | 104700 | 1360873307 | 3810 | 3820 | 3820 | 3810 | 757 |
| 516 | 20250331 | 104600 | 1357982567 | 3820 | 3820 | 3820 | 3810 | 592 |
| 517 | 20250331 | 104500 | 1355726167 | 3820 | 3820 | 3820 | 3820 | 0 |
| 518 | 20250331 | 104400 | 1355726167 | 3820 | 3805 | 3820 | 3805 | 402 |
| 519 | 20250331 | 104300 | 1354196542 | 3805 | 3810 | 3830 | 3805 | 877 |
| 520 | 20250331 | 104200 | 1350852487 | 3810 | 3815 | 3815 | 3810 | 111 |
| 521 | 20250331 | 104100 | 1350429572 | 3810 | 3810 | 3830 | 3810 | 2088 |
| 522 | 20250331 | 104000 | 1342474032 | 3810 | 3835 | 3835 | 3810 | 201 |
| 523 | 20250331 | 103900 | 1341703222 | 3815 | 3820 | 3820 | 3815 | 170 |
| 524 | 20250331 | 103800 | 1341053827 | 3815 | 3860 | 3860 | 3795 | 8191 |
| 525 | 20250331 | 103700 | 1309776292 | 3855 | 3850 | 3855 | 3850 | 71 |
| 526 | 20250331 | 103600 | 1309502927 | 3840 | 3845 | 3850 | 3840 | 42 |
| 527 | 20250331 | 103500 | 1309341312 | 3845 | 3845 | 3850 | 3845 | 214 |
| 528 | 20250331 | 103400 | 1308518477 | 3850 | 3840 | 3850 | 3840 | 1391 |
| 529 | 20250331 | 103300 | 1303170017 | 3850 | 3840 | 3850 | 3840 | 7 |
| 530 | 20250331 | 103200 | 1303143117 | 3855 | 3860 | 3860 | 3840 | 31 |
| 531 | 20250331 | 103100 | 1303023947 | 3840 | 3840 | 3840 | 3840 | 860 |
| 532 | 20250331 | 103000 | 1299721547 | 3840 | 3840 | 3840 | 3840 | 393 |
| 533 | 20250331 | 102900 | 1298212427 | 3870 | 3870 | 3870 | 3870 | 10 |
| 534 | 20250331 | 102800 | 1298173727 | 3875 | 3840 | 3875 | 3840 | 125 |
| 535 | 20250331 | 102700 | 1297689387 | 3840 | 3875 | 3875 | 3840 | 220 |
| 536 | 20250331 | 102600 | 1296837237 | 3880 | 3855 | 3880 | 3820 | 683 |
| 537 | 20250331 | 102500 | 1294212507 | 3900 | 3850 | 3900 | 3850 | 800 |
| 538 | 20250331 | 102400 | 1291110132 | 3835 | 3850 | 3850 | 3830 | 34 |
| 539 | 20250331 | 102300 | 1290979642 | 3850 | 3820 | 3850 | 3815 | 3854 |
| 540 | 20250331 | 102200 | 1276186067 | 3820 | 3840 | 3840 | 3820 | 2081 |
| 541 | 20250331 | 102100 | 1268218292 | 3840 | 3860 | 3870 | 3830 | 4438 |
| 542 | 20250331 | 102000 | 1251157317 | 3860 | 3895 | 3895 | 3860 | 4898 |
| 543 | 20250331 | 101900 | 1232138867 | 3900 | 3920 | 3920 | 3900 | 361 |
| 544 | 20250331 | 101800 | 1230729137 | 3920 | 3920 | 3920 | 3905 | 123 |
| 545 | 20250331 | 101700 | 1230247307 | 3920 | 3900 | 3920 | 3900 | 207 |
| 546 | 20250331 | 101600 | 1229437787 | 3895 | 3895 | 3895 | 3895 | 535 |
| 547 | 20250331 | 101500 | 1227353962 | 3885 | 3925 | 3925 | 3885 | 1510 |
| 548 | 20250331 | 101400 | 1221467312 | 3900 | 3925 | 3925 | 3900 | 367 |
| 549 | 20250331 | 101300 | 1220027857 | 3930 | 3930 | 3930 | 3930 | 764 |
| 550 | 20250331 | 101200 | 1217025337 | 3920 | 3930 | 3930 | 3920 | 661 |
| 551 | 20250331 | 101100 | 1214433807 | 3930 | 3930 | 3930 | 3930 | 52 |
| 552 | 20250331 | 101000 | 1214229447 | 3930 | 3925 | 3930 | 3925 | 2398 |
| 553 | 20250331 | 100900 | 1204816597 | 3925 | 3910 | 3925 | 3890 | 392 |
| 554 | 20250331 | 100800 | 1203282642 | 3895 | 3875 | 3925 | 3875 | 2308 |
| 555 | 20250331 | 100700 | 1194296437 | 3890 | 3885 | 3895 | 3870 | 2294 |
| 556 | 20250331 | 100600 | 1185388807 | 3870 | 3870 | 3885 | 3870 | 12 |
| 557 | 20250331 | 100500 | 1185342352 | 3885 | 3885 | 3885 | 3885 | 7 |
| 558 | 20250331 | 100400 | 1185315157 | 3885 | 3875 | 3890 | 3860 | 538 |
| 559 | 20250331 | 100300 | 1183235427 | 3875 | 3870 | 3875 | 3860 | 297 |
| 560 | 20250331 | 100200 | 1182086592 | 3855 | 3880 | 3880 | 3855 | 1958 |
| 561 | 20250331 | 100100 | 1174509182 | 3880 | 3910 | 3910 | 3875 | 1572 |
| 562 | 20250331 | 100000 | 1168406507 | 3910 | 3920 | 3925 | 3910 | 439 |
| 563 | 20250331 | 095900 | 1166687487 | 3930 | 3900 | 3940 | 3900 | 573 |
| 564 | 20250331 | 095800 | 1164441887 | 3895 | 3895 | 3895 | 3885 | 248 |
| 565 | 20250331 | 095700 | 1163475967 | 3895 | 3885 | 3895 | 3885 | 27 |
| 566 | 20250331 | 095600 | 1163371062 | 3895 | 3870 | 3895 | 3870 | 253 |
| 567 | 20250331 | 095500 | 1162389977 | 3870 | 3890 | 3905 | 3870 | 2748 |
| 568 | 20250331 | 095400 | 1151736387 | 3905 | 3945 | 3945 | 3895 | 1304 |
| 569 | 20250331 | 095300 | 1146623477 | 3945 | 3935 | 3945 | 3935 | 79 |
| 570 | 20250331 | 095200 | 1146311972 | 3935 | 3965 | 3965 | 3930 | 1284 |
| 571 | 20250331 | 095100 | 1141252247 | 3945 | 3970 | 3970 | 3945 | 2397 |
| 572 | 20250331 | 095000 | 1131763827 | 3970 | 3985 | 3987 | 3960 | 2380 |
| 573 | 20250331 | 094900 | 1122300135 | 3995 | 3950 | 4100 | 3940 | 24269 |
| 574 | 20250331 | 094800 | 1023920510 | 3955 | 3947 | 3980 | 3915 | 6125 |
| 575 | 20250331 | 094700 | 999815520 | 3985 | 3860 | 4070 | 3860 | 5918 |
| 576 | 20250331 | 094600 | 976154945 | 3860 | 3850 | 3860 | 3835 | 68 |
| 577 | 20250331 | 094500 | 975893330 | 3850 | 3800 | 3850 | 3800 | 3048 |
| 578 | 20250331 | 094400 | 964233340 | 3795 | 3815 | 3820 | 3795 | 810 |
| 579 | 20250331 | 094300 | 961155330 | 3815 | 3780 | 3820 | 3775 | 953 |
| 580 | 20250331 | 094200 | 957544666 | 3780 | 3825 | 3830 | 3780 | 5906 |
| 581 | 20250331 | 094100 | 935092811 | 3825 | 3830 | 3830 | 3825 | 4120 |
| 582 | 20250331 | 094000 | 919328466 | 3850 | 3835 | 3850 | 3830 | 270 |
| 583 | 20250331 | 093900 | 918294101 | 3860 | 3855 | 3860 | 3855 | 480 |
| 584 | 20250331 | 093800 | 916441496 | 3860 | 3845 | 3865 | 3835 | 533 |
| 585 | 20250331 | 093700 | 914395706 | 3865 | 3870 | 3870 | 3865 | 342 |
| 586 | 20250331 | 093600 | 913072666 | 3875 | 3875 | 3875 | 3835 | 3318 |
| 587 | 20250331 | 093500 | 900216696 | 3875 | 3860 | 3875 | 3840 | 5837 |
| 588 | 20250331 | 093400 | 877659956 | 3850 | 3850 | 3865 | 3840 | 2074 |
| 589 | 20250331 | 093300 | 869679181 | 3850 | 3875 | 3880 | 3850 | 2457 |
| 590 | 20250331 | 093200 | 860216376 | 3895 | 3880 | 3895 | 3880 | 483 |
| 591 | 20250331 | 093100 | 858339026 | 3875 | 3870 | 3885 | 3850 | 3676 |
| 592 | 20250331 | 093000 | 844135366 | 3870 | 3910 | 3910 | 3855 | 4341 |
| 593 | 20250331 | 092900 | 827342011 | 3910 | 3895 | 3910 | 3855 | 2900 |
| 594 | 20250331 | 092800 | 816109936 | 3905 | 3920 | 3925 | 3900 | 2252 |
| 595 | 20250331 | 092700 | 807317096 | 3900 | 3900 | 3925 | 3880 | 7714 |
| 596 | 20250331 | 092600 | 777236556 | 3900 | 3960 | 3980 | 3880 | 11738 |
| 597 | 20250331 | 092500 | 731101566 | 3955 | 4020 | 4020 | 3950 | 7796 |
| 598 | 20250331 | 092400 | 700085240 | 3990 | 3960 | 4080 | 3945 | 25015 |
| 599 | 20250331 | 092300 | 599586860 | 3960 | 3920 | 3995 | 3920 | 7494 |
| 600 | 20250331 | 092200 | 570026895 | 3925 | 3835 | 3930 | 3835 | 6296 |
| 601 | 20250331 | 092100 | 545451585 | 3835 | 3865 | 3865 | 3835 | 1898 |
| 602 | 20250331 | 092000 | 538148645 | 3865 | 3845 | 3865 | 3845 | 293 |
| 603 | 20250331 | 091900 | 537019065 | 3845 | 3840 | 3865 | 3840 | 2184 |
| 604 | 20250331 | 091800 | 528630600 | 3840 | 3840 | 3865 | 3840 | 86 |
| 605 | 20250331 | 091700 | 528299985 | 3840 | 3855 | 3870 | 3840 | 1829 |
| 606 | 20250331 | 091600 | 521269630 | 3880 | 3890 | 3890 | 3850 | 5919 |
| 607 | 20250331 | 091500 | 498314180 | 3890 | 3865 | 3890 | 3845 | 3475 |
| 608 | 20250331 | 091400 | 484827487 | 3865 | 3840 | 3865 | 3840 | 1360 |
| 609 | 20250331 | 091300 | 479601817 | 3840 | 3835 | 3842 | 3815 | 2680 |
| 610 | 20250331 | 091200 | 469341349 | 3825 | 3820 | 3825 | 3800 | 1502 |
| 611 | 20250331 | 091100 | 463596834 | 3825 | 3810 | 3840 | 3785 | 2256 |
| 612 | 20250331 | 091000 | 454967784 | 3770 | 3765 | 3805 | 3750 | 1961 |
| 613 | 20250331 | 090900 | 447554619 | 3805 | 3740 | 3815 | 3710 | 15358 |
| 614 | 20250331 | 090800 | 390073144 | 3750 | 3725 | 3780 | 3720 | 646 |
| 615 | 20250331 | 090700 | 387658199 | 3780 | 3777 | 3780 | 3705 | 6766 |
| 616 | 20250331 | 090600 | 362319375 | 3775 | 3800 | 3800 | 3750 | 10326 |
| 617 | 20250331 | 090500 | 323440315 | 3800 | 3775 | 3810 | 3745 | 9984 |
| 618 | 20250331 | 090400 | 285697035 | 3755 | 3760 | 3775 | 3740 | 9139 |
| 619 | 20250331 | 090300 | 251397000 | 3780 | 3710 | 3780 | 3680 | 17049 |
| 620 | 20250331 | 090200 | 188092210 | 3680 | 3670 | 3725 | 3660 | 11922 |
| 621 | 20250331 | 090100 | 144171160 | 3670 | 3720 | 3785 | 3655 | 17704 |
| 622 | 20250331 | 090000 | 78349365 | 3695 | 3760 | 3820 | 3620 | 21072 |