30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 192300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 3 | 20250331 | 192200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20250331 | 192100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20250331 | 192000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20250331 | 191900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20250331 | 191800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20250331 | 191700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20250331 | 191600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20250331 | 191500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20250331 | 191400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20250331 | 191300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20250331 | 191200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20250331 | 191100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20250331 | 191000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20250331 | 190900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20250331 | 190800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20250331 | 190700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20250331 | 190600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20250331 | 190500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20250331 | 190400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20250331 | 190300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20250331 | 190200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20250331 | 190100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20250331 | 190000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20250331 | 185900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20250331 | 185800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20250331 | 185700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20250331 | 185600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20250331 | 185500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20250331 | 185400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20250331 | 185300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 33 | 20250331 | 185200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20250331 | 185100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20250331 | 185000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20250331 | 184900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20250331 | 184800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20250331 | 184700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20250331 | 184600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20250331 | 184500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20250331 | 184400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20250331 | 184300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20250331 | 184200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20250331 | 184100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20250331 | 184000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20250331 | 183900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20250331 | 183800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20250331 | 183700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20250331 | 183600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20250331 | 183500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20250331 | 183400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20250331 | 183300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20250331 | 183200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20250331 | 183100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20250331 | 183000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20250331 | 182900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20250331 | 182800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20250331 | 182700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20250331 | 182600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20250331 | 182500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20250331 | 182400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20250331 | 182300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 63 | 20250331 | 182200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20250331 | 182100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20250331 | 182000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20250331 | 181900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20250331 | 181800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20250331 | 181700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20250331 | 181600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20250331 | 181500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20250331 | 181400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20250331 | 181300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20250331 | 181200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20250331 | 181100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20250331 | 181000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20250331 | 180900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20250331 | 180800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20250331 | 180700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20250331 | 180600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20250331 | 180500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20250331 | 180400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20250331 | 180300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20250331 | 180200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20250331 | 180100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20250331 | 180000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20250331 | 175900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20250331 | 175800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20250331 | 175700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20250331 | 175600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20250331 | 175500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20250331 | 175400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20250331 | 175300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 93 | 20250331 | 175200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20250331 | 175100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20250331 | 175000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20250331 | 174900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20250331 | 174800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20250331 | 174700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20250331 | 174600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20250331 | 174500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20250331 | 174400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20250331 | 174300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20250331 | 174200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20250331 | 174100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20250331 | 174000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20250331 | 173900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20250331 | 173800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20250331 | 173700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20250331 | 173600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20250331 | 173500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20250331 | 173400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20250331 | 173300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20250331 | 173200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20250331 | 173100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20250331 | 173000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20250331 | 172900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20250331 | 172800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20250331 | 172700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20250331 | 172600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20250331 | 172500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20250331 | 172400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20250331 | 172300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 123 | 20250331 | 172200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20250331 | 172100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20250331 | 172000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20250331 | 171900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20250331 | 171800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20250331 | 171700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20250331 | 171600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20250331 | 171500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20250331 | 171400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20250331 | 171300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20250331 | 171200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20250331 | 171100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20250331 | 171000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20250331 | 170900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20250331 | 170800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20250331 | 170700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20250331 | 170600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20250331 | 170500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20250331 | 170400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20250331 | 170300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20250331 | 170200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20250331 | 170100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20250331 | 170000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20250331 | 165900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20250331 | 165800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20250331 | 165700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20250331 | 165600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20250331 | 165500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20250331 | 165400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20250331 | 165300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 153 | 20250331 | 165200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20250331 | 165100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20250331 | 165000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20250331 | 164900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20250331 | 164800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20250331 | 164700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20250331 | 164600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20250331 | 164500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20250331 | 164400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20250331 | 164300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20250331 | 164200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20250331 | 164100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20250331 | 164000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20250331 | 163900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20250331 | 163800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20250331 | 163700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20250331 | 163600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20250331 | 163500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20250331 | 163400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20250331 | 163300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20250331 | 163200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20250331 | 163100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20250331 | 163000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20250331 | 162900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20250331 | 162800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20250331 | 162700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20250331 | 162600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20250331 | 162500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20250331 | 162400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20250331 | 162300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 183 | 20250331 | 162200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20250331 | 162100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20250331 | 162000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20250331 | 161900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20250331 | 161800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20250331 | 161700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20250331 | 161600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20250331 | 161500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20250331 | 161400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20250331 | 161300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20250331 | 161200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20250331 | 161100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20250331 | 161000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20250331 | 160900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20250331 | 160800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20250331 | 160700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20250331 | 160600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20250331 | 160500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20250331 | 160400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20250331 | 160300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20250331 | 160200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20250331 | 160100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20250331 | 160000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20250331 | 155900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20250331 | 155800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20250331 | 155700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20250331 | 155600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20250331 | 155500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20250331 | 155400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20250331 | 155300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 213 | 20250331 | 155200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20250331 | 155100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20250331 | 155000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20250331 | 154900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20250331 | 154800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20250331 | 154700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20250331 | 154600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20250331 | 154500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20250331 | 154400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20250331 | 154300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 223 | 20250331 | 154200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 224 | 20250331 | 154100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 225 | 20250331 | 154000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 226 | 20250331 | 153900 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20250331 | 153800 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20250331 | 153700 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20250331 | 153600 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20250331 | 153500 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20250331 | 153400 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20250331 | 153300 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20250331 | 153200 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20250331 | 153100 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20250331 | 153000 | 1266391065 | 4675 | 4675 | 4675 | 4675 | 5707 |
| 236 | 20250331 | 152900 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20250331 | 152800 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20250331 | 152700 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20250331 | 152600 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20250331 | 152500 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20250331 | 152400 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20250331 | 152300 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 243 | 20250331 | 152200 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20250331 | 152100 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20250331 | 152000 | 1239710840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20250331 | 151900 | 1239710840 | 4615 | 4605 | 4650 | 4605 | 1648 |
| 247 | 20250331 | 151800 | 1232077200 | 4640 | 4605 | 4640 | 4600 | 980 |
| 248 | 20250331 | 151700 | 1227535565 | 4585 | 4600 | 4645 | 4580 | 3133 |
| 249 | 20250331 | 151600 | 1213075025 | 4595 | 4565 | 4600 | 4565 | 2573 |
| 250 | 20250331 | 151500 | 1201284015 | 4565 | 4530 | 4565 | 4530 | 1921 |
| 251 | 20250331 | 151400 | 1192543550 | 4550 | 4550 | 4550 | 4550 | 560 |
| 252 | 20250331 | 151300 | 1189995550 | 4555 | 4550 | 4555 | 4530 | 948 |
| 253 | 20250331 | 151200 | 1185685440 | 4550 | 4540 | 4550 | 4540 | 1398 |
| 254 | 20250331 | 151100 | 1179333915 | 4535 | 4540 | 4540 | 4535 | 629 |
| 255 | 20250331 | 151000 | 1176481050 | 4535 | 4535 | 4535 | 4535 | 382 |
| 256 | 20250331 | 150900 | 1174748680 | 4535 | 4530 | 4545 | 4530 | 722 |
| 257 | 20250331 | 150800 | 1171472690 | 4530 | 4535 | 4535 | 4530 | 722 |
| 258 | 20250331 | 150700 | 1168200070 | 4535 | 4530 | 4540 | 4530 | 1022 |
| 259 | 20250331 | 150600 | 1163565570 | 4555 | 4560 | 4560 | 4555 | 579 |
| 260 | 20250331 | 150500 | 1160927835 | 4560 | 4535 | 4565 | 4535 | 789 |
| 261 | 20250331 | 150400 | 1157336915 | 4500 | 4495 | 4530 | 4495 | 103 |
| 262 | 20250331 | 150300 | 1156871455 | 4530 | 4485 | 4530 | 4485 | 156 |
| 263 | 20250331 | 150200 | 1156170175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20250331 | 150100 | 1156170175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20250331 | 150000 | 1156170175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20250331 | 145900 | 1156170175 | 4465 | 4480 | 4480 | 4465 | 4 |
| 267 | 20250331 | 145800 | 1156152300 | 4480 | 4480 | 4480 | 4480 | 56 |
| 268 | 20250331 | 145700 | 1155901420 | 4480 | 4480 | 4480 | 4480 | 0 |
| 269 | 20250331 | 145600 | 1155901420 | 4480 | 4460 | 4480 | 4460 | 462 |
| 270 | 20250331 | 145500 | 1153839660 | 4475 | 4475 | 4475 | 4475 | 18 |
| 271 | 20250331 | 145400 | 1153759110 | 4445 | 4480 | 4480 | 4445 | 1303 |
| 272 | 20250331 | 145300 | 1147965470 | 4450 | 4480 | 4480 | 4450 | 86 |
| 273 | 20250331 | 145200 | 1147582290 | 4475 | 4480 | 4480 | 4475 | 11 |
| 274 | 20250331 | 145100 | 1147533045 | 4480 | 4480 | 4480 | 4480 | 44 |
| 275 | 20250331 | 145000 | 1147335925 | 4480 | 4480 | 4480 | 4480 | 28 |
| 276 | 20250331 | 144900 | 1147210485 | 4480 | 4485 | 4485 | 4480 | 52 |
| 277 | 20250331 | 144800 | 1146977270 | 4485 | 4500 | 4500 | 4485 | 40 |
| 278 | 20250331 | 144700 | 1146797475 | 4500 | 4500 | 4500 | 4500 | 9 |
| 279 | 20250331 | 144600 | 1146756975 | 4505 | 4540 | 4540 | 4505 | 101 |
| 280 | 20250331 | 144500 | 1146301920 | 4545 | 4540 | 4545 | 4540 | 65 |
| 281 | 20250331 | 144400 | 1146006505 | 4550 | 4495 | 4550 | 4495 | 202 |
| 282 | 20250331 | 144300 | 1145088385 | 4495 | 4490 | 4495 | 4475 | 65 |
| 283 | 20250331 | 144200 | 1144796620 | 4485 | 4485 | 4485 | 4485 | 0 |
| 284 | 20250331 | 144100 | 1144796620 | 4485 | 4480 | 4485 | 4480 | 217 |
| 285 | 20250331 | 144000 | 1143823460 | 4460 | 4445 | 4465 | 4445 | 54 |
| 286 | 20250331 | 143900 | 1143583000 | 4445 | 4480 | 4480 | 4445 | 71 |
| 287 | 20250331 | 143800 | 1143267335 | 4475 | 4455 | 4475 | 4430 | 552 |
| 288 | 20250331 | 143700 | 1140807170 | 4445 | 4480 | 4480 | 4445 | 252 |
| 289 | 20250331 | 143600 | 1139684600 | 4490 | 4495 | 4495 | 4430 | 512 |
| 290 | 20250331 | 143500 | 1137410990 | 4495 | 4500 | 4500 | 4495 | 118 |
| 291 | 20250331 | 143400 | 1136880025 | 4500 | 4500 | 4500 | 4500 | 5 |
| 292 | 20250331 | 143300 | 1136857525 | 4500 | 4520 | 4550 | 4500 | 718 |
| 293 | 20250331 | 143200 | 1133623845 | 4500 | 4555 | 4560 | 4500 | 69 |
| 294 | 20250331 | 143100 | 1133310035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 295 | 20250331 | 143000 | 1133310035 | 4575 | 4575 | 4575 | 4575 | 1 |
| 296 | 20250331 | 142900 | 1133305460 | 4580 | 4580 | 4580 | 4470 | 1045 |
| 297 | 20250331 | 142800 | 1128574145 | 4580 | 4530 | 4610 | 4530 | 6175 |
| 298 | 20250331 | 142700 | 1100236940 | 4530 | 4575 | 4575 | 4510 | 70 |
| 299 | 20250331 | 142600 | 1099919660 | 4575 | 4575 | 4580 | 4575 | 51 |
| 300 | 20250331 | 142500 | 1099686135 | 4480 | 4580 | 4585 | 4480 | 649 |
| 301 | 20250331 | 142400 | 1096726225 | 4505 | 4400 | 4590 | 4400 | 5979 |
| 302 | 20250331 | 142300 | 1069521015 | 4395 | 4375 | 4395 | 4375 | 165 |
| 303 | 20250331 | 142200 | 1068797685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 304 | 20250331 | 142100 | 1068797685 | 4375 | 4380 | 4380 | 4375 | 4 |
| 305 | 20250331 | 142000 | 1068780175 | 4380 | 4380 | 4380 | 4380 | 1 |
| 306 | 20250331 | 141900 | 1068775795 | 4370 | 4370 | 4370 | 4370 | 4 |
| 307 | 20250331 | 141800 | 1068758315 | 4370 | 4370 | 4370 | 4370 | 0 |
| 308 | 20250331 | 141700 | 1068758315 | 4370 | 4370 | 4370 | 4370 | 100 |
| 309 | 20250331 | 141600 | 1068321315 | 4365 | 4380 | 4380 | 4365 | 2000 |
| 310 | 20250331 | 141500 | 1059574290 | 4380 | 4385 | 4385 | 4380 | 387 |
| 311 | 20250331 | 141400 | 1057877620 | 4385 | 4385 | 4385 | 4385 | 50 |
| 312 | 20250331 | 141300 | 1057658370 | 4385 | 4390 | 4390 | 4385 | 220 |
| 313 | 20250331 | 141200 | 1056693650 | 4390 | 4390 | 4390 | 4390 | 0 |
| 314 | 20250331 | 141100 | 1056693650 | 4390 | 4390 | 4390 | 4385 | 874 |
| 315 | 20250331 | 141000 | 1052856910 | 4390 | 4435 | 4435 | 4375 | 122 |
| 316 | 20250331 | 140900 | 1052320855 | 4435 | 4405 | 4435 | 4405 | 30 |
| 317 | 20250331 | 140800 | 1052188615 | 4405 | 4405 | 4405 | 4385 | 250 |
| 318 | 20250331 | 140700 | 1051091365 | 4405 | 4405 | 4405 | 4405 | 26 |
| 319 | 20250331 | 140600 | 1050976835 | 4400 | 4370 | 4400 | 4370 | 523 |
| 320 | 20250331 | 140500 | 1048676065 | 4370 | 4390 | 4390 | 4370 | 705 |
| 321 | 20250331 | 140400 | 1045586420 | 4390 | 4395 | 4395 | 4390 | 499 |
| 322 | 20250331 | 140300 | 1043395805 | 4395 | 4405 | 4405 | 4395 | 628 |
| 323 | 20250331 | 140200 | 1040632715 | 4405 | 4405 | 4405 | 4405 | 52 |
| 324 | 20250331 | 140100 | 1040403655 | 4405 | 4405 | 4405 | 4405 | 0 |
| 325 | 20250331 | 140000 | 1040403655 | 4405 | 4415 | 4445 | 4400 | 603 |
| 326 | 20250331 | 135900 | 1037744505 | 4415 | 4420 | 4420 | 4415 | 293 |
| 327 | 20250331 | 135800 | 1036449800 | 4420 | 4420 | 4420 | 4420 | 49 |
| 328 | 20250331 | 135700 | 1036233220 | 4420 | 4440 | 4440 | 4420 | 1062 |
| 329 | 20250331 | 135600 | 1031537505 | 4440 | 4440 | 4440 | 4440 | 0 |
| 330 | 20250331 | 135500 | 1031537505 | 4440 | 4440 | 4440 | 4440 | 605 |
| 331 | 20250331 | 135400 | 1028851305 | 4440 | 4450 | 4450 | 4415 | 1375 |
| 332 | 20250331 | 135300 | 1022736075 | 4460 | 4455 | 4460 | 4450 | 140 |
| 333 | 20250331 | 135200 | 1022113035 | 4480 | 4465 | 4480 | 4465 | 210 |
| 334 | 20250331 | 135100 | 1021172295 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20250331 | 135000 | 1021172295 | 4480 | 4480 | 4480 | 4480 | 0 |
| 336 | 20250331 | 134900 | 1021172295 | 4480 | 4435 | 4480 | 4435 | 211 |
| 337 | 20250331 | 134800 | 1020227195 | 4420 | 4445 | 4445 | 4420 | 544 |
| 338 | 20250331 | 134700 | 1017809615 | 4480 | 4450 | 4480 | 4440 | 207 |
| 339 | 20250331 | 134600 | 1016888940 | 4485 | 4485 | 4485 | 4420 | 679 |
| 340 | 20250331 | 134500 | 1013873800 | 4450 | 4485 | 4485 | 4450 | 1486 |
| 341 | 20250331 | 134400 | 1007249640 | 4490 | 4490 | 4490 | 4490 | 2 |
| 342 | 20250331 | 134300 | 1007240660 | 4490 | 4485 | 4490 | 4485 | 19 |
| 343 | 20250331 | 134200 | 1007155395 | 4490 | 4470 | 4490 | 4470 | 43 |
| 344 | 20250331 | 134100 | 1006963145 | 4490 | 4490 | 4490 | 4490 | 21 |
| 345 | 20250331 | 134000 | 1006868855 | 4490 | 4490 | 4490 | 4490 | 0 |
| 346 | 20250331 | 133900 | 1006868855 | 4490 | 4490 | 4490 | 4490 | 965 |
| 347 | 20250331 | 133800 | 1002536005 | 4495 | 4490 | 4495 | 4490 | 60 |
| 348 | 20250331 | 133700 | 1002266315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 349 | 20250331 | 133600 | 1002266315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 350 | 20250331 | 133500 | 1002266315 | 4495 | 4470 | 4495 | 4470 | 227 |
| 351 | 20250331 | 133400 | 1001251500 | 4500 | 4485 | 4500 | 4460 | 1193 |
| 352 | 20250331 | 133300 | 995902920 | 4485 | 4470 | 4485 | 4470 | 4 |
| 353 | 20250331 | 133200 | 995885025 | 4465 | 4465 | 4465 | 4465 | 1 |
| 354 | 20250331 | 133100 | 995880560 | 4485 | 4490 | 4490 | 4485 | 26 |
| 355 | 20250331 | 133000 | 995763840 | 4490 | 4490 | 4490 | 4490 | 1 |
| 356 | 20250331 | 132900 | 995759350 | 4490 | 4490 | 4490 | 4490 | 0 |
| 357 | 20250331 | 132800 | 995759350 | 4490 | 4490 | 4490 | 4490 | 1 |
| 358 | 20250331 | 132700 | 995754860 | 4485 | 4475 | 4485 | 4475 | 40 |
| 359 | 20250331 | 132600 | 995575840 | 4455 | 4455 | 4455 | 4455 | 100 |
| 360 | 20250331 | 132500 | 995130340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 361 | 20250331 | 132400 | 995130340 | 4455 | 4455 | 4455 | 4455 | 14 |
| 362 | 20250331 | 132300 | 995067970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 363 | 20250331 | 132200 | 995067970 | 4435 | 4435 | 4435 | 4435 | 5 |
| 364 | 20250331 | 132100 | 995045795 | 4430 | 4460 | 4460 | 4430 | 500 |
| 365 | 20250331 | 132000 | 992822265 | 4500 | 4445 | 4500 | 4425 | 356 |
| 366 | 20250331 | 131900 | 991227225 | 4420 | 4420 | 4420 | 4420 | 9 |
| 367 | 20250331 | 131800 | 991187445 | 4420 | 4430 | 4430 | 4420 | 435 |
| 368 | 20250331 | 131700 | 989264050 | 4435 | 4450 | 4450 | 4435 | 201 |
| 369 | 20250331 | 131600 | 988372175 | 4450 | 4450 | 4450 | 4445 | 361 |
| 370 | 20250331 | 131500 | 986767520 | 4445 | 4445 | 4460 | 4445 | 168 |
| 371 | 20250331 | 131400 | 986020710 | 4445 | 4452 | 4452 | 4445 | 67 |
| 372 | 20250331 | 131300 | 985722881 | 4465 | 4465 | 4465 | 4465 | 0 |
| 373 | 20250331 | 131200 | 985722881 | 4465 | 4445 | 4465 | 4445 | 3 |
| 374 | 20250331 | 131100 | 985709526 | 4465 | 4465 | 4465 | 4465 | 0 |
| 375 | 20250331 | 131000 | 985709526 | 4465 | 4465 | 4465 | 4465 | 0 |
| 376 | 20250331 | 130900 | 985709526 | 4465 | 4465 | 4465 | 4465 | 1 |
| 377 | 20250331 | 130800 | 985705061 | 4465 | 4465 | 4465 | 4465 | 2 |
| 378 | 20250331 | 130700 | 985696131 | 4470 | 4435 | 4470 | 4435 | 1065 |
| 379 | 20250331 | 130600 | 980972821 | 4435 | 4435 | 4435 | 4435 | 1 |
| 380 | 20250331 | 130500 | 980968386 | 4475 | 4440 | 4475 | 4400 | 1379 |
| 381 | 20250331 | 130400 | 974878666 | 4440 | 4455 | 4455 | 4440 | 449 |
| 382 | 20250331 | 130300 | 972882441 | 4455 | 4450 | 4455 | 4450 | 449 |
| 383 | 20250331 | 130200 | 970884386 | 4450 | 4490 | 4490 | 4450 | 2465 |
| 384 | 20250331 | 130100 | 959871291 | 4495 | 4505 | 4505 | 4495 | 1032 |
| 385 | 20250331 | 130000 | 955231291 | 4500 | 4525 | 4525 | 4500 | 52 |
| 386 | 20250331 | 125900 | 954996271 | 4525 | 4500 | 4525 | 4500 | 238 |
| 387 | 20250331 | 125800 | 953919521 | 4525 | 4525 | 4525 | 4525 | 1 |
| 388 | 20250331 | 125700 | 953914996 | 4495 | 4495 | 4495 | 4495 | 40 |
| 389 | 20250331 | 125600 | 953735196 | 4530 | 4530 | 4530 | 4530 | 0 |
| 390 | 20250331 | 125500 | 953735196 | 4530 | 4530 | 4530 | 4530 | 0 |
| 391 | 20250331 | 125400 | 953735196 | 4530 | 4500 | 4530 | 4495 | 128 |
| 392 | 20250331 | 125300 | 953159141 | 4500 | 4510 | 4510 | 4500 | 1126 |
| 393 | 20250331 | 125200 | 948088271 | 4510 | 4530 | 4540 | 4510 | 986 |
| 394 | 20250331 | 125100 | 943621831 | 4545 | 4530 | 4545 | 4530 | 153 |
| 395 | 20250331 | 125000 | 942926946 | 4530 | 4510 | 4535 | 4500 | 403 |
| 396 | 20250331 | 124900 | 941109671 | 4535 | 4535 | 4535 | 4535 | 97 |
| 397 | 20250331 | 124800 | 940669776 | 4535 | 4535 | 4535 | 4535 | 1 |
| 398 | 20250331 | 124700 | 940665241 | 4535 | 4500 | 4535 | 4500 | 430 |
| 399 | 20250331 | 124600 | 938725926 | 4500 | 4500 | 4500 | 4500 | 5 |
| 400 | 20250331 | 124500 | 938703426 | 4510 | 4510 | 4510 | 4490 | 275 |
| 401 | 20250331 | 124400 | 937465626 | 4490 | 4515 | 4515 | 4490 | 1671 |
| 402 | 20250331 | 124300 | 929942286 | 4515 | 4510 | 4515 | 4510 | 25 |
| 403 | 20250331 | 124200 | 929829531 | 4515 | 4515 | 4515 | 4515 | 164 |
| 404 | 20250331 | 124100 | 929089071 | 4515 | 4515 | 4515 | 4515 | 0 |
| 405 | 20250331 | 124000 | 929089071 | 4515 | 4535 | 4535 | 4515 | 120 |
| 406 | 20250331 | 123900 | 928547186 | 4545 | 4545 | 4545 | 4545 | 202 |
| 407 | 20250331 | 123800 | 927629096 | 4545 | 4545 | 4550 | 4545 | 600 |
| 408 | 20250331 | 123700 | 924900966 | 4550 | 4550 | 4550 | 4550 | 0 |
| 409 | 20250331 | 123600 | 924900966 | 4550 | 4550 | 4550 | 4550 | 342 |
| 410 | 20250331 | 123500 | 923344866 | 4550 | 4550 | 4550 | 4550 | 51 |
| 411 | 20250331 | 123400 | 923112816 | 4545 | 4530 | 4550 | 4530 | 112 |
| 412 | 20250331 | 123300 | 922603761 | 4545 | 4530 | 4545 | 4530 | 660 |
| 413 | 20250331 | 123200 | 919613926 | 4530 | 4520 | 4530 | 4520 | 1136 |
| 414 | 20250331 | 123100 | 914473536 | 4525 | 4505 | 4525 | 4485 | 1226 |
| 415 | 20250331 | 123000 | 908949846 | 4535 | 4535 | 4535 | 4535 | 95 |
| 416 | 20250331 | 122900 | 908519021 | 4535 | 4540 | 4545 | 4490 | 189 |
| 417 | 20250331 | 122800 | 907662011 | 4490 | 4530 | 4530 | 4485 | 2602 |
| 418 | 20250331 | 122700 | 895923139 | 4530 | 4550 | 4550 | 4530 | 77 |
| 419 | 20250331 | 122600 | 895574184 | 4530 | 4540 | 4540 | 4530 | 1869 |
| 420 | 20250331 | 122500 | 887091839 | 4570 | 4535 | 4570 | 4535 | 333 |
| 421 | 20250331 | 122400 | 885576724 | 4535 | 4560 | 4585 | 4535 | 1599 |
| 422 | 20250331 | 122300 | 878272704 | 4565 | 4620 | 4625 | 4560 | 4057 |
| 423 | 20250331 | 122200 | 859631734 | 4620 | 4580 | 4645 | 4560 | 5777 |
| 424 | 20250331 | 122100 | 833057959 | 4580 | 4575 | 4600 | 4570 | 4151 |
| 425 | 20250331 | 122000 | 814020529 | 4572 | 4550 | 4590 | 4550 | 6547 |
| 426 | 20250331 | 121900 | 784138022 | 4550 | 4500 | 4550 | 4500 | 7184 |
| 427 | 20250331 | 121800 | 751616172 | 4515 | 4515 | 4515 | 4515 | 0 |
| 428 | 20250331 | 121700 | 751616172 | 4515 | 4515 | 4515 | 4515 | 8 |
| 429 | 20250331 | 121600 | 751580052 | 4490 | 4510 | 4510 | 4490 | 667 |
| 430 | 20250331 | 121500 | 748580722 | 4520 | 4505 | 4520 | 4505 | 531 |
| 431 | 20250331 | 121400 | 746186552 | 4510 | 4485 | 4510 | 4485 | 21 |
| 432 | 20250331 | 121300 | 746092142 | 4485 | 4490 | 4490 | 4485 | 705 |
| 433 | 20250331 | 121200 | 742929142 | 4485 | 4525 | 4530 | 4485 | 203 |
| 434 | 20250331 | 121100 | 742013977 | 4530 | 4495 | 4530 | 4495 | 6 |
| 435 | 20250331 | 121000 | 741986862 | 4485 | 4510 | 4510 | 4485 | 855 |
| 436 | 20250331 | 120900 | 738139162 | 4500 | 4510 | 4510 | 4490 | 1041 |
| 437 | 20250331 | 120800 | 733449997 | 4510 | 4505 | 4540 | 4500 | 3536 |
| 438 | 20250331 | 120700 | 717464712 | 4505 | 4470 | 4505 | 4465 | 9360 |
| 439 | 20250331 | 120600 | 675460967 | 4470 | 4450 | 4470 | 4450 | 1891 |
| 440 | 20250331 | 120500 | 667015827 | 4455 | 4450 | 4455 | 4450 | 108 |
| 441 | 20250331 | 120400 | 666534702 | 4455 | 4455 | 4455 | 4455 | 2 |
| 442 | 20250331 | 120300 | 666525792 | 4455 | 4420 | 4455 | 4420 | 400 |
| 443 | 20250331 | 120200 | 664753527 | 4425 | 4425 | 4425 | 4425 | 0 |
| 444 | 20250331 | 120100 | 664753527 | 4425 | 4425 | 4425 | 4425 | 5 |
| 445 | 20250331 | 120000 | 664731402 | 4425 | 4410 | 4425 | 4410 | 1159 |
| 446 | 20250331 | 115900 | 659602932 | 4410 | 4410 | 4410 | 4410 | 0 |
| 447 | 20250331 | 115800 | 659602932 | 4410 | 4410 | 4410 | 4410 | 0 |
| 448 | 20250331 | 115700 | 659602932 | 4410 | 4405 | 4410 | 4405 | 14 |
| 449 | 20250331 | 115600 | 659541202 | 4395 | 4395 | 4395 | 4395 | 0 |
| 450 | 20250331 | 115500 | 659541202 | 4395 | 4410 | 4410 | 4395 | 174 |
| 451 | 20250331 | 115400 | 658776262 | 4395 | 4395 | 4395 | 4395 | 4 |
| 452 | 20250331 | 115300 | 658758682 | 4390 | 4390 | 4390 | 4390 | 0 |
| 453 | 20250331 | 115200 | 658758682 | 4390 | 4390 | 4390 | 4390 | 7 |
| 454 | 20250331 | 115100 | 658727952 | 4385 | 4380 | 4385 | 4380 | 201 |
| 455 | 20250331 | 115000 | 657847567 | 4380 | 4380 | 4380 | 4380 | 0 |
| 456 | 20250331 | 114900 | 657847567 | 4380 | 4385 | 4385 | 4380 | 1610 |
| 457 | 20250331 | 114800 | 650792692 | 4385 | 4390 | 4390 | 4385 | 176 |
| 458 | 20250331 | 114700 | 650020327 | 4390 | 4390 | 4390 | 4390 | 709 |
| 459 | 20250331 | 114600 | 646907817 | 4360 | 4420 | 4420 | 4360 | 1413 |
| 460 | 20250331 | 114500 | 640698767 | 4420 | 4420 | 4420 | 4420 | 0 |
| 461 | 20250331 | 114400 | 640698767 | 4420 | 4420 | 4420 | 4420 | 0 |
| 462 | 20250331 | 114300 | 640698767 | 4420 | 4420 | 4420 | 4420 | 0 |
| 463 | 20250331 | 114200 | 640698767 | 4420 | 4430 | 4430 | 4415 | 147 |
| 464 | 20250331 | 114100 | 640048782 | 4465 | 4465 | 4465 | 4465 | 1 |
| 465 | 20250331 | 114000 | 640044317 | 4475 | 4400 | 4475 | 4400 | 133 |
| 466 | 20250331 | 113900 | 639453092 | 4400 | 4400 | 4400 | 4400 | 205 |
| 467 | 20250331 | 113800 | 638551092 | 4400 | 4400 | 4400 | 4400 | 136 |
| 468 | 20250331 | 113700 | 637952692 | 4405 | 4405 | 4405 | 4405 | 117 |
| 469 | 20250331 | 113600 | 637437307 | 4410 | 4410 | 4410 | 4410 | 239 |
| 470 | 20250331 | 113500 | 636383317 | 4415 | 4420 | 4420 | 4415 | 202 |
| 471 | 20250331 | 113400 | 635491357 | 4440 | 4440 | 4440 | 4440 | 10 |
| 472 | 20250331 | 113300 | 635446957 | 4430 | 4430 | 4430 | 4430 | 121 |
| 473 | 20250331 | 113200 | 634910927 | 4430 | 4435 | 4435 | 4430 | 303 |
| 474 | 20250331 | 113100 | 633568482 | 4440 | 4470 | 4470 | 4440 | 218 |
| 475 | 20250331 | 113000 | 632599677 | 4470 | 4470 | 4470 | 4455 | 99 |
| 476 | 20250331 | 112900 | 632157162 | 4455 | 4460 | 4460 | 4455 | 242 |
| 477 | 20250331 | 112800 | 631077857 | 4460 | 4455 | 4470 | 4455 | 189 |
| 478 | 20250331 | 112700 | 630233745 | 4455 | 4450 | 4455 | 4450 | 437 |
| 479 | 20250331 | 112600 | 628289045 | 4450 | 4450 | 4450 | 4445 | 114 |
| 480 | 20250331 | 112500 | 627781855 | 4430 | 4435 | 4450 | 4430 | 407 |
| 481 | 20250331 | 112400 | 625971535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 482 | 20250331 | 112300 | 625971535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 483 | 20250331 | 112200 | 625971535 | 4430 | 4430 | 4430 | 4430 | 150 |
| 484 | 20250331 | 112100 | 625307035 | 4430 | 4425 | 4435 | 4425 | 586 |
| 485 | 20250331 | 112000 | 622710680 | 4425 | 4455 | 4455 | 4420 | 1069 |
| 486 | 20250331 | 111900 | 617975195 | 4440 | 4440 | 4440 | 4440 | 15 |
| 487 | 20250331 | 111800 | 617908595 | 4435 | 4435 | 4435 | 4435 | 59 |
| 488 | 20250331 | 111700 | 617646930 | 4435 | 4435 | 4435 | 4435 | 20 |
| 489 | 20250331 | 111600 | 617558230 | 4435 | 4435 | 4435 | 4435 | 76 |
| 490 | 20250331 | 111500 | 617221170 | 4435 | 4435 | 4435 | 4435 | 0 |
| 491 | 20250331 | 111400 | 617221170 | 4435 | 4435 | 4435 | 4435 | 780 |
| 492 | 20250331 | 111300 | 613761870 | 4435 | 4475 | 4475 | 4435 | 1048 |
| 493 | 20250331 | 111200 | 609103815 | 4475 | 4465 | 4475 | 4435 | 482 |
| 494 | 20250331 | 111100 | 606955325 | 4465 | 4455 | 4495 | 4435 | 2472 |
| 495 | 20250331 | 111000 | 595899170 | 4420 | 4400 | 4455 | 4400 | 2542 |
| 496 | 20250331 | 110900 | 584625350 | 4425 | 4430 | 4430 | 4425 | 951 |
| 497 | 20250331 | 110800 | 580417050 | 4430 | 4395 | 4430 | 4395 | 2840 |
| 498 | 20250331 | 110700 | 567860145 | 4385 | 4385 | 4385 | 4385 | 33 |
| 499 | 20250331 | 110600 | 567715440 | 4400 | 4305 | 4400 | 4305 | 2508 |
| 500 | 20250331 | 110500 | 556732985 | 4305 | 4305 | 4305 | 4305 | 0 |
| 501 | 20250331 | 110400 | 556732985 | 4305 | 4305 | 4305 | 4305 | 0 |
| 502 | 20250331 | 110300 | 556732985 | 4305 | 4295 | 4305 | 4290 | 442 |
| 503 | 20250331 | 110200 | 554835425 | 4295 | 4295 | 4295 | 4295 | 8 |
| 504 | 20250331 | 110100 | 554801065 | 4305 | 4305 | 4305 | 4300 | 648 |
| 505 | 20250331 | 110000 | 552011450 | 4305 | 4290 | 4335 | 4290 | 207 |
| 506 | 20250331 | 105900 | 551114315 | 4290 | 4315 | 4315 | 4290 | 7301 |
| 507 | 20250331 | 105800 | 519755705 | 4315 | 4315 | 4315 | 4315 | 0 |
| 508 | 20250331 | 105700 | 519755705 | 4315 | 4315 | 4315 | 4315 | 80 |
| 509 | 20250331 | 105600 | 519410505 | 4340 | 4340 | 4340 | 4340 | 0 |
| 510 | 20250331 | 105500 | 519410505 | 4340 | 4310 | 4340 | 4310 | 1484 |
| 511 | 20250331 | 105400 | 512984465 | 4315 | 4325 | 4330 | 4315 | 2300 |
| 512 | 20250331 | 105300 | 503048460 | 4340 | 4340 | 4340 | 4340 | 488 |
| 513 | 20250331 | 105200 | 500930540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 514 | 20250331 | 105100 | 500930540 | 4345 | 4340 | 4345 | 4340 | 3 |
| 515 | 20250331 | 105000 | 500917515 | 4345 | 4340 | 4345 | 4340 | 51 |
| 516 | 20250331 | 104900 | 500695925 | 4345 | 4345 | 4345 | 4345 | 201 |
| 517 | 20250331 | 104800 | 499822580 | 4340 | 4350 | 4350 | 4340 | 1040 |
| 518 | 20250331 | 104700 | 495303060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 519 | 20250331 | 104600 | 495303060 | 4370 | 4350 | 4370 | 4350 | 252 |
| 520 | 20250331 | 104500 | 494203830 | 4370 | 4370 | 4370 | 4370 | 1511 |
| 521 | 20250331 | 104400 | 487600760 | 4375 | 4370 | 4375 | 4370 | 492 |
| 522 | 20250331 | 104300 | 485450705 | 4350 | 4350 | 4350 | 4350 | 50 |
| 523 | 20250331 | 104200 | 485233205 | 4350 | 4355 | 4355 | 4350 | 139 |
| 524 | 20250331 | 104100 | 484628520 | 4355 | 4355 | 4355 | 4355 | 9 |
| 525 | 20250331 | 104000 | 484589325 | 4360 | 4360 | 4360 | 4360 | 898 |
| 526 | 20250331 | 103900 | 480674045 | 4360 | 4360 | 4360 | 4360 | 27 |
| 527 | 20250331 | 103800 | 480556325 | 4360 | 4365 | 4365 | 4360 | 1146 |
| 528 | 20250331 | 103700 | 475558825 | 4365 | 4365 | 4365 | 4365 | 51 |
| 529 | 20250331 | 103600 | 475336210 | 4365 | 4395 | 4395 | 4365 | 69 |
| 530 | 20250331 | 103500 | 475034755 | 4365 | 4405 | 4405 | 4365 | 359 |
| 531 | 20250331 | 103400 | 473462600 | 4405 | 4370 | 4405 | 4360 | 36 |
| 532 | 20250331 | 103300 | 473305150 | 4370 | 4355 | 4370 | 4355 | 276 |
| 533 | 20250331 | 103200 | 472102885 | 4355 | 4410 | 4410 | 4355 | 834 |
| 534 | 20250331 | 103100 | 468453500 | 4410 | 4360 | 4410 | 4360 | 291 |
| 535 | 20250331 | 103000 | 467172410 | 4360 | 4385 | 4390 | 4360 | 2649 |
| 536 | 20250331 | 102900 | 455608755 | 4370 | 4370 | 4370 | 4370 | 79 |
| 537 | 20250331 | 102800 | 455263525 | 4390 | 4400 | 4400 | 4390 | 1282 |
| 538 | 20250331 | 102700 | 449632345 | 4410 | 4405 | 4410 | 4405 | 60 |
| 539 | 20250331 | 102600 | 449367755 | 4400 | 4390 | 4410 | 4390 | 1122 |
| 540 | 20250331 | 102500 | 444440835 | 4380 | 4360 | 4380 | 4360 | 327 |
| 541 | 20250331 | 102400 | 443011260 | 4375 | 4360 | 4375 | 4360 | 566 |
| 542 | 20250331 | 102300 | 440535460 | 4375 | 4375 | 4375 | 4360 | 853 |
| 543 | 20250331 | 102200 | 436806745 | 4375 | 4375 | 4375 | 4375 | 0 |
| 544 | 20250331 | 102100 | 436806745 | 4375 | 4380 | 4380 | 4375 | 318 |
| 545 | 20250331 | 102000 | 435413955 | 4375 | 4380 | 4385 | 4360 | 661 |
| 546 | 20250331 | 101900 | 432518285 | 4375 | 4360 | 4380 | 4350 | 434 |
| 547 | 20250331 | 101800 | 430624920 | 4360 | 4360 | 4360 | 4360 | 1 |
| 548 | 20250331 | 101700 | 430620560 | 4350 | 4350 | 4350 | 4350 | 0 |
| 549 | 20250331 | 101600 | 430620560 | 4350 | 4350 | 4350 | 4350 | 751 |
| 550 | 20250331 | 101500 | 427353710 | 4370 | 4355 | 4370 | 4355 | 228 |
| 551 | 20250331 | 101400 | 426358600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 552 | 20250331 | 101300 | 426358600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 553 | 20250331 | 101200 | 426358600 | 4360 | 4360 | 4360 | 4360 | 19 |
| 554 | 20250331 | 101100 | 426275760 | 4355 | 4355 | 4355 | 4355 | 0 |
| 555 | 20250331 | 101000 | 426275760 | 4355 | 4340 | 4355 | 4340 | 401 |
| 556 | 20250331 | 100900 | 424531880 | 4320 | 4335 | 4335 | 4315 | 853 |
| 557 | 20250331 | 100800 | 420840630 | 4350 | 4345 | 4350 | 4345 | 36 |
| 558 | 20250331 | 100700 | 420684165 | 4345 | 4335 | 4345 | 4325 | 2560 |
| 559 | 20250331 | 100600 | 409589040 | 4335 | 4330 | 4335 | 4330 | 167 |
| 560 | 20250331 | 100500 | 408865105 | 4340 | 4340 | 4340 | 4340 | 100 |
| 561 | 20250331 | 100400 | 408431105 | 4350 | 4350 | 4350 | 4350 | 9 |
| 562 | 20250331 | 100300 | 408391955 | 4335 | 4335 | 4355 | 4335 | 2470 |
| 563 | 20250331 | 100200 | 397684325 | 4335 | 4335 | 4360 | 4335 | 436 |
| 564 | 20250331 | 100100 | 395792540 | 4330 | 4345 | 4345 | 4320 | 591 |
| 565 | 20250331 | 100000 | 393232820 | 4345 | 4370 | 4370 | 4345 | 681 |
| 566 | 20250331 | 095900 | 390263025 | 4345 | 4345 | 4370 | 4340 | 420 |
| 567 | 20250331 | 095800 | 388433160 | 4345 | 4330 | 4345 | 4315 | 1151 |
| 568 | 20250331 | 095700 | 383463055 | 4340 | 4400 | 4405 | 4340 | 4453 |
| 569 | 20250331 | 095600 | 364011430 | 4400 | 4410 | 4415 | 4400 | 499 |
| 570 | 20250331 | 095500 | 361814425 | 4445 | 4460 | 4460 | 4400 | 1110 |
| 571 | 20250331 | 095400 | 356904175 | 4440 | 4405 | 4460 | 4400 | 5204 |
| 572 | 20250331 | 095300 | 333827735 | 4400 | 4405 | 4410 | 4395 | 583 |
| 573 | 20250331 | 095200 | 331263550 | 4400 | 4370 | 4400 | 4370 | 1360 |
| 574 | 20250331 | 095100 | 325285175 | 4385 | 4390 | 4400 | 4340 | 1607 |
| 575 | 20250331 | 095000 | 318278895 | 4390 | 4350 | 4390 | 4350 | 155 |
| 576 | 20250331 | 094900 | 317601265 | 4340 | 4350 | 4370 | 4340 | 1004 |
| 577 | 20250331 | 094800 | 313227905 | 4340 | 4310 | 4340 | 4305 | 479 |
| 578 | 20250331 | 094700 | 311162935 | 4310 | 4340 | 4340 | 4280 | 1328 |
| 579 | 20250331 | 094600 | 305461495 | 4295 | 4290 | 4340 | 4285 | 980 |
| 580 | 20250331 | 094500 | 301238185 | 4290 | 4355 | 4355 | 4290 | 1445 |
| 581 | 20250331 | 094400 | 294974525 | 4355 | 4395 | 4430 | 4350 | 6040 |
| 582 | 20250331 | 094300 | 268509340 | 4370 | 4330 | 4415 | 4280 | 4726 |
| 583 | 20250331 | 094200 | 247866405 | 4330 | 4410 | 4440 | 4230 | 17663 |
| 584 | 20250331 | 094100 | 171102435 | 4350 | 4350 | 4350 | 4350 | 0 |
| 585 | 20250331 | 094000 | 171102435 | 4350 | 4335 | 4350 | 4335 | 2230 |
| 586 | 20250331 | 093900 | 161406465 | 4340 | 4330 | 4340 | 4305 | 675 |
| 587 | 20250331 | 093800 | 158483830 | 4315 | 4305 | 4345 | 4305 | 3112 |
| 588 | 20250331 | 093700 | 144995025 | 4300 | 4315 | 4330 | 4295 | 5142 |
| 589 | 20250331 | 093600 | 122775620 | 4290 | 4260 | 4320 | 4250 | 4718 |
| 590 | 20250331 | 093500 | 102523785 | 4270 | 4255 | 4270 | 4250 | 1361 |
| 591 | 20250331 | 093400 | 96721445 | 4255 | 4255 | 4255 | 4250 | 740 |
| 592 | 20250331 | 093300 | 93575565 | 4255 | 4240 | 4260 | 4235 | 1049 |
| 593 | 20250331 | 093200 | 89122865 | 4240 | 4265 | 4265 | 4215 | 476 |
| 594 | 20250331 | 093100 | 87109875 | 4240 | 4240 | 4260 | 4240 | 805 |
| 595 | 20250331 | 093000 | 83689545 | 4245 | 4230 | 4245 | 4210 | 231 |
| 596 | 20250331 | 092900 | 82710400 | 4230 | 4225 | 4245 | 4225 | 1137 |
| 597 | 20250331 | 092800 | 77900310 | 4225 | 4190 | 4225 | 4190 | 176 |
| 598 | 20250331 | 092700 | 77162100 | 4180 | 4220 | 4220 | 4180 | 248 |
| 599 | 20250331 | 092600 | 76116495 | 4220 | 4200 | 4220 | 4200 | 1122 |
| 600 | 20250331 | 092500 | 71397735 | 4200 | 4160 | 4200 | 4160 | 3728 |
| 601 | 20250331 | 092400 | 55787290 | 4150 | 4135 | 4150 | 4125 | 493 |
| 602 | 20250331 | 092300 | 53745275 | 4140 | 4150 | 4150 | 4140 | 166 |
| 603 | 20250331 | 092200 | 53056395 | 4150 | 4115 | 4150 | 4110 | 318 |
| 604 | 20250331 | 092100 | 51741610 | 4180 | 4190 | 4190 | 4180 | 165 |
| 605 | 20250331 | 092000 | 51050910 | 4070 | 4170 | 4195 | 4070 | 1391 |
| 606 | 20250331 | 091900 | 45271340 | 4165 | 4115 | 4165 | 4095 | 3276 |
| 607 | 20250331 | 091800 | 31698965 | 4110 | 4080 | 4110 | 4080 | 277 |
| 608 | 20250331 | 091700 | 30564190 | 4105 | 4105 | 4105 | 4105 | 250 |
| 609 | 20250331 | 091600 | 29537940 | 4100 | 4080 | 4100 | 4080 | 534 |
| 610 | 20250331 | 091500 | 27349660 | 4055 | 4055 | 4055 | 4055 | 0 |
| 611 | 20250331 | 091400 | 27349660 | 4055 | 4060 | 4060 | 4055 | 76 |
| 612 | 20250331 | 091300 | 27041175 | 4060 | 4060 | 4060 | 4060 | 70 |
| 613 | 20250331 | 091200 | 26756975 | 4060 | 4075 | 4085 | 4060 | 49 |
| 614 | 20250331 | 091100 | 26557180 | 4035 | 4035 | 4035 | 4035 | 0 |
| 615 | 20250331 | 091000 | 26557180 | 4035 | 4035 | 4035 | 4035 | 76 |
| 616 | 20250331 | 090900 | 26250520 | 4080 | 4080 | 4080 | 4035 | 112 |
| 617 | 20250331 | 090800 | 25794010 | 4050 | 4005 | 4050 | 4005 | 343 |
| 618 | 20250331 | 090700 | 24410860 | 4080 | 4080 | 4090 | 4080 | 88 |
| 619 | 20250331 | 090600 | 24051540 | 3990 | 4095 | 4095 | 3990 | 197 |
| 620 | 20250331 | 090500 | 23250450 | 4090 | 4085 | 4090 | 4085 | 1147 |
| 621 | 20250331 | 090400 | 18559560 | 4085 | 4075 | 4085 | 4075 | 2194 |
| 622 | 20250331 | 090300 | 9598510 | 4075 | 4070 | 4075 | 4070 | 113 |
| 623 | 20250331 | 090200 | 9138050 | 4075 | 4075 | 4075 | 4075 | 0 |
| 624 | 20250331 | 090100 | 9138050 | 4075 | 4035 | 4075 | 4030 | 783 |
| 625 | 20250331 | 090000 | 5953620 | 4080 | 3955 | 4080 | 3890 | 1512 |