32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 190500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 3 | 20250331 | 190400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250331 | 190300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250331 | 190200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250331 | 190100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250331 | 190000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250331 | 185900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250331 | 185800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250331 | 185700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250331 | 185600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250331 | 185500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250331 | 185400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250331 | 185300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250331 | 185200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250331 | 185100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250331 | 185000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250331 | 184900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250331 | 184800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250331 | 184700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250331 | 184600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250331 | 184500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250331 | 184400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250331 | 184300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250331 | 184200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250331 | 184100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250331 | 184000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250331 | 183900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250331 | 183800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250331 | 183700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250331 | 183600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250331 | 183500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 33 | 20250331 | 183400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250331 | 183300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250331 | 183200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250331 | 183100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250331 | 183000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250331 | 182900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250331 | 182800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250331 | 182700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250331 | 182600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250331 | 182500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250331 | 182400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250331 | 182300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250331 | 182200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250331 | 182100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250331 | 182000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250331 | 181900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250331 | 181800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250331 | 181700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250331 | 181600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250331 | 181500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250331 | 181400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250331 | 181300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250331 | 181200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250331 | 181100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250331 | 181000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250331 | 180900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250331 | 180800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250331 | 180700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250331 | 180600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250331 | 180500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 63 | 20250331 | 180400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250331 | 180300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250331 | 180200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250331 | 180100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250331 | 180000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250331 | 175900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250331 | 175800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250331 | 175700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250331 | 175600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250331 | 175500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250331 | 175400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250331 | 175300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250331 | 175200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250331 | 175100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250331 | 175000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250331 | 174900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250331 | 174800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250331 | 174700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250331 | 174600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250331 | 174500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250331 | 174400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250331 | 174300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250331 | 174200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250331 | 174100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250331 | 174000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250331 | 173900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250331 | 173800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250331 | 173700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250331 | 173600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250331 | 173500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 93 | 20250331 | 173400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250331 | 173300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250331 | 173200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250331 | 173100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250331 | 173000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250331 | 172900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250331 | 172800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250331 | 172700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250331 | 172600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250331 | 172500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250331 | 172400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250331 | 172300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250331 | 172200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250331 | 172100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250331 | 172000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250331 | 171900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250331 | 171800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250331 | 171700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250331 | 171600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250331 | 171500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250331 | 171400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250331 | 171300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250331 | 171200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250331 | 171100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250331 | 171000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250331 | 170900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250331 | 170800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250331 | 170700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250331 | 170600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250331 | 170500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 123 | 20250331 | 170400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250331 | 170300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250331 | 170200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250331 | 170100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250331 | 170000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250331 | 165900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250331 | 165800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250331 | 165700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250331 | 165600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250331 | 165500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250331 | 165400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250331 | 165300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250331 | 165200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250331 | 165100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250331 | 165000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250331 | 164900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250331 | 164800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250331 | 164700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250331 | 164600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250331 | 164500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250331 | 164400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250331 | 164300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250331 | 164200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250331 | 164100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250331 | 164000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250331 | 163900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250331 | 163800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250331 | 163700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250331 | 163600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250331 | 163500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 153 | 20250331 | 163400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250331 | 163300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250331 | 163200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250331 | 163100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250331 | 163000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250331 | 162900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250331 | 162800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250331 | 162700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250331 | 162600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250331 | 162500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250331 | 162400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250331 | 162300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250331 | 162200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250331 | 162100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250331 | 162000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250331 | 161900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250331 | 161800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250331 | 161700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250331 | 161600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250331 | 161500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250331 | 161400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250331 | 161300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250331 | 161200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250331 | 161100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250331 | 161000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250331 | 160900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250331 | 160800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250331 | 160700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250331 | 160600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250331 | 160500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 183 | 20250331 | 160400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250331 | 160300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250331 | 160200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250331 | 160100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250331 | 160000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250331 | 155900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250331 | 155800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250331 | 155700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20250331 | 155600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250331 | 155500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250331 | 155400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250331 | 155300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250331 | 155200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250331 | 155100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250331 | 155000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250331 | 154900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250331 | 154800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250331 | 154700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250331 | 154600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250331 | 154500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20250331 | 154400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20250331 | 154300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20250331 | 154200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20250331 | 154100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20250331 | 154000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20250331 | 153900 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20250331 | 153800 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20250331 | 153700 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20250331 | 153600 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20250331 | 153500 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 213 | 20250331 | 153400 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20250331 | 153300 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20250331 | 153200 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20250331 | 153100 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20250331 | 153000 | 1915395050 | 21550 | 21550 | 21550 | 21550 | 2314 |
| 218 | 20250331 | 152900 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20250331 | 152800 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20250331 | 152700 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20250331 | 152600 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20250331 | 152500 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20250331 | 152400 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20250331 | 152300 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20250331 | 152200 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20250331 | 152100 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20250331 | 152000 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20250331 | 151900 | 1865528350 | 21500 | 21500 | 21500 | 21500 | 27 |
| 229 | 20250331 | 151800 | 1864947850 | 21500 | 21500 | 21550 | 21500 | 420 |
| 230 | 20250331 | 151700 | 1855899250 | 21500 | 21450 | 21500 | 21450 | 153 |
| 231 | 20250331 | 151600 | 1852613300 | 21450 | 21500 | 21500 | 21450 | 210 |
| 232 | 20250331 | 151500 | 1848108300 | 21500 | 21500 | 21500 | 21500 | 37 |
| 233 | 20250331 | 151400 | 1847312800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20250331 | 151300 | 1847312800 | 21500 | 21500 | 21500 | 21450 | 233 |
| 235 | 20250331 | 151200 | 1842310800 | 21500 | 21500 | 21500 | 21400 | 712 |
| 236 | 20250331 | 151100 | 1827043000 | 21500 | 21550 | 21550 | 21500 | 62 |
| 237 | 20250331 | 151000 | 1825707950 | 21500 | 21550 | 21550 | 21500 | 36 |
| 238 | 20250331 | 150900 | 1824933900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20250331 | 150800 | 1824933900 | 21550 | 21550 | 21550 | 21550 | 13 |
| 240 | 20250331 | 150700 | 1824653750 | 21550 | 21550 | 21550 | 21550 | 54 |
| 241 | 20250331 | 150600 | 1823490050 | 21500 | 21500 | 21500 | 21500 | 131 |
| 242 | 20250331 | 150500 | 1820673550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 243 | 20250331 | 150400 | 1820652000 | 21550 | 21550 | 21550 | 21550 | 1 |
| 244 | 20250331 | 150300 | 1820630450 | 21550 | 21550 | 21550 | 21550 | 190 |
| 245 | 20250331 | 150200 | 1816535950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20250331 | 150100 | 1816535950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20250331 | 150000 | 1816535950 | 21550 | 21400 | 21550 | 21400 | 978 |
| 248 | 20250331 | 145900 | 1795504550 | 21450 | 21450 | 21450 | 21450 | 111 |
| 249 | 20250331 | 145800 | 1793123600 | 21450 | 21450 | 21450 | 21450 | 265 |
| 250 | 20250331 | 145700 | 1787439350 | 21450 | 21450 | 21450 | 21450 | 10 |
| 251 | 20250331 | 145600 | 1787224850 | 21450 | 21450 | 21450 | 21450 | 261 |
| 252 | 20250331 | 145500 | 1781626400 | 21450 | 21500 | 21500 | 21450 | 33 |
| 253 | 20250331 | 145400 | 1780918250 | 21450 | 21450 | 21450 | 21450 | 10 |
| 254 | 20250331 | 145300 | 1780703750 | 21450 | 21450 | 21450 | 21450 | 52 |
| 255 | 20250331 | 145200 | 1779588350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20250331 | 145100 | 1779588350 | 21450 | 21450 | 21450 | 21450 | 48 |
| 257 | 20250331 | 145000 | 1778558750 | 21400 | 21400 | 21400 | 21400 | 4 |
| 258 | 20250331 | 144900 | 1778473150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20250331 | 144800 | 1778473150 | 21400 | 21450 | 21450 | 21400 | 230 |
| 260 | 20250331 | 144700 | 1773539700 | 21400 | 21400 | 21400 | 21400 | 11 |
| 261 | 20250331 | 144600 | 1773304300 | 21450 | 21400 | 21450 | 21400 | 210 |
| 262 | 20250331 | 144500 | 1768809800 | 21400 | 21400 | 21400 | 21400 | 17 |
| 263 | 20250331 | 144400 | 1768446000 | 21350 | 21300 | 21400 | 21300 | 612 |
| 264 | 20250331 | 144300 | 1755350850 | 21300 | 21300 | 21300 | 21300 | 3 |
| 265 | 20250331 | 144200 | 1755286950 | 21300 | 21300 | 21300 | 21300 | 95 |
| 266 | 20250331 | 144100 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20250331 | 144000 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20250331 | 143900 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20250331 | 143800 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20250331 | 143700 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20250331 | 143600 | 1753263450 | 21350 | 21350 | 21350 | 21350 | 4 |
| 272 | 20250331 | 143500 | 1753178050 | 21250 | 21300 | 21300 | 21250 | 422 |
| 273 | 20250331 | 143400 | 1744199950 | 21300 | 21300 | 21300 | 21300 | 402 |
| 274 | 20250331 | 143300 | 1735637350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20250331 | 143200 | 1735637350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20250331 | 143100 | 1735637350 | 21300 | 21350 | 21350 | 21300 | 527 |
| 277 | 20250331 | 143000 | 1724386850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20250331 | 142900 | 1724386850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20250331 | 142800 | 1724386850 | 21400 | 21400 | 21400 | 21400 | 492 |
| 280 | 20250331 | 142700 | 1713858050 | 21400 | 21400 | 21400 | 21400 | 84 |
| 281 | 20250331 | 142600 | 1712060450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 282 | 20250331 | 142500 | 1712060450 | 21350 | 21350 | 21350 | 21350 | 503 |
| 283 | 20250331 | 142400 | 1701321400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20250331 | 142300 | 1701321400 | 21300 | 21400 | 21400 | 21300 | 555 |
| 285 | 20250331 | 142200 | 1689473700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 286 | 20250331 | 142100 | 1689473700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 287 | 20250331 | 142000 | 1689473700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 288 | 20250331 | 141900 | 1689473700 | 21400 | 21400 | 21400 | 21400 | 3 |
| 289 | 20250331 | 141800 | 1689409500 | 21400 | 21400 | 21400 | 21400 | 5 |
| 290 | 20250331 | 141700 | 1689302500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 291 | 20250331 | 141600 | 1689302500 | 21400 | 21400 | 21400 | 21400 | 470 |
| 292 | 20250331 | 141500 | 1679244500 | 21400 | 21400 | 21450 | 21400 | 301 |
| 293 | 20250331 | 141400 | 1672803050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 294 | 20250331 | 141300 | 1672803050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 295 | 20250331 | 141200 | 1672803050 | 21450 | 21450 | 21450 | 21450 | 4 |
| 296 | 20250331 | 141100 | 1672717250 | 21450 | 21450 | 21450 | 21450 | 14 |
| 297 | 20250331 | 141000 | 1672416950 | 21400 | 21350 | 21400 | 21350 | 148 |
| 298 | 20250331 | 140900 | 1669250000 | 21400 | 21400 | 21400 | 21400 | 20 |
| 299 | 20250331 | 140800 | 1668822000 | 21400 | 21400 | 21400 | 21400 | 80 |
| 300 | 20250331 | 140700 | 1667110000 | 21400 | 21350 | 21400 | 21350 | 219 |
| 301 | 20250331 | 140600 | 1662427100 | 21400 | 21400 | 21400 | 21400 | 10 |
| 302 | 20250331 | 140500 | 1662213100 | 21400 | 21450 | 21450 | 21400 | 136 |
| 303 | 20250331 | 140400 | 1659301700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 304 | 20250331 | 140300 | 1659301700 | 21400 | 21400 | 21400 | 21400 | 114 |
| 305 | 20250331 | 140200 | 1656862100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 306 | 20250331 | 140100 | 1656862100 | 21400 | 21400 | 21400 | 21400 | 6 |
| 307 | 20250331 | 140000 | 1656733700 | 21450 | 21450 | 21450 | 21450 | 6 |
| 308 | 20250331 | 135900 | 1656605000 | 21450 | 21350 | 21450 | 21350 | 451 |
| 309 | 20250331 | 135800 | 1646966150 | 21300 | 21300 | 21300 | 21300 | 15 |
| 310 | 20250331 | 135700 | 1646646650 | 21350 | 21350 | 21400 | 21350 | 660 |
| 311 | 20250331 | 135600 | 1632553350 | 21300 | 21300 | 21300 | 21300 | 4 |
| 312 | 20250331 | 135500 | 1632468150 | 21350 | 21350 | 21350 | 21350 | 43 |
| 313 | 20250331 | 135400 | 1631550100 | 21325 | 21325 | 21325 | 21325 | 0 |
| 314 | 20250331 | 135300 | 1631550100 | 21325 | 21325 | 21325 | 21325 | 2 |
| 315 | 20250331 | 135200 | 1631507450 | 21350 | 21350 | 21350 | 21350 | 453 |
| 316 | 20250331 | 135100 | 1621835900 | 21350 | 21450 | 21450 | 21350 | 1450 |
| 317 | 20250331 | 135000 | 1590818800 | 21400 | 21450 | 21450 | 21350 | 2183 |
| 318 | 20250331 | 134900 | 1544093000 | 21500 | 21500 | 21500 | 21500 | 20 |
| 319 | 20250331 | 134800 | 1543663000 | 21500 | 21500 | 21500 | 21500 | 4 |
| 320 | 20250331 | 134700 | 1543577000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 321 | 20250331 | 134600 | 1543577000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 322 | 20250331 | 134500 | 1543577000 | 21400 | 21400 | 21400 | 21400 | 132 |
| 323 | 20250331 | 134400 | 1540752200 | 21450 | 21450 | 21450 | 21450 | 230 |
| 324 | 20250331 | 134300 | 1535818700 | 21500 | 21450 | 21500 | 21450 | 70 |
| 325 | 20250331 | 134200 | 1534316600 | 21450 | 21450 | 21450 | 21450 | 10 |
| 326 | 20250331 | 134100 | 1534102100 | 21450 | 21400 | 21450 | 21400 | 49 |
| 327 | 20250331 | 134000 | 1533053450 | 21400 | 21350 | 21400 | 21350 | 282 |
| 328 | 20250331 | 133900 | 1527018850 | 21350 | 21350 | 21400 | 21350 | 1116 |
| 329 | 20250331 | 133800 | 1503184900 | 21400 | 21350 | 21400 | 21300 | 422 |
| 330 | 20250331 | 133700 | 1494181300 | 21350 | 21400 | 21400 | 21300 | 692 |
| 331 | 20250331 | 133600 | 1479380150 | 21400 | 21400 | 21400 | 21400 | 50 |
| 332 | 20250331 | 133500 | 1478310150 | 21400 | 21400 | 21400 | 21350 | 694 |
| 333 | 20250331 | 133400 | 1463477150 | 21300 | 21350 | 21350 | 21300 | 54 |
| 334 | 20250331 | 133300 | 1462326750 | 21350 | 21400 | 21400 | 21350 | 333 |
| 335 | 20250331 | 133200 | 1455214800 | 21350 | 21350 | 21400 | 21350 | 155 |
| 336 | 20250331 | 133100 | 1451902900 | 21400 | 21300 | 21400 | 21300 | 233 |
| 337 | 20250331 | 133000 | 1446931550 | 21300 | 21300 | 21300 | 21300 | 42 |
| 338 | 20250331 | 132900 | 1446036950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 339 | 20250331 | 132800 | 1446036950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 340 | 20250331 | 132700 | 1446036950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 341 | 20250331 | 132600 | 1446036950 | 21250 | 21250 | 21250 | 21250 | 38 |
| 342 | 20250331 | 132500 | 1445229450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 343 | 20250331 | 132400 | 1445229450 | 21400 | 21400 | 21400 | 21400 | 4 |
| 344 | 20250331 | 132300 | 1445143850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 345 | 20250331 | 132200 | 1445143850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 346 | 20250331 | 132100 | 1445143850 | 21250 | 21300 | 21300 | 21250 | 1156 |
| 347 | 20250331 | 132000 | 1420529150 | 21350 | 21450 | 21500 | 21350 | 674 |
| 348 | 20250331 | 131900 | 1406109550 | 21500 | 21400 | 21500 | 21400 | 756 |
| 349 | 20250331 | 131800 | 1389864850 | 21500 | 21450 | 21500 | 21450 | 3968 |
| 350 | 20250331 | 131700 | 1304557200 | 21350 | 21400 | 21400 | 21350 | 291 |
| 351 | 20250331 | 131600 | 1298331550 | 21350 | 21400 | 21400 | 21350 | 96 |
| 352 | 20250331 | 131500 | 1296280100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 353 | 20250331 | 131400 | 1296280100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 354 | 20250331 | 131300 | 1296280100 | 21400 | 21400 | 21400 | 21400 | 159 |
| 355 | 20250331 | 131200 | 1292877500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 356 | 20250331 | 131100 | 1292877500 | 21450 | 21400 | 21550 | 21400 | 163 |
| 357 | 20250331 | 131000 | 1289373800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 358 | 20250331 | 130900 | 1289373800 | 21350 | 21350 | 21350 | 21350 | 264 |
| 359 | 20250331 | 130800 | 1283737400 | 21300 | 21300 | 21300 | 21300 | 327 |
| 360 | 20250331 | 130700 | 1276772300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 361 | 20250331 | 130600 | 1276772300 | 21300 | 21300 | 21300 | 21300 | 380 |
| 362 | 20250331 | 130500 | 1268678300 | 21300 | 21350 | 21350 | 21300 | 69 |
| 363 | 20250331 | 130400 | 1267208250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 364 | 20250331 | 130300 | 1267186950 | 21300 | 21300 | 21300 | 21250 | 171 |
| 365 | 20250331 | 130200 | 1263549150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 366 | 20250331 | 130100 | 1263549150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 367 | 20250331 | 130000 | 1263549150 | 21300 | 21350 | 21350 | 21300 | 6 |
| 368 | 20250331 | 125900 | 1263421150 | 21350 | 21300 | 21350 | 21300 | 24 |
| 369 | 20250331 | 125800 | 1262909900 | 21350 | 21350 | 21350 | 21350 | 51 |
| 370 | 20250331 | 125700 | 1261821050 | 21350 | 21300 | 21350 | 21300 | 35 |
| 371 | 20250331 | 125600 | 1261073900 | 21300 | 21400 | 21400 | 21250 | 446 |
| 372 | 20250331 | 125500 | 1251567550 | 21450 | 21450 | 21450 | 21450 | 10 |
| 373 | 20250331 | 125400 | 1251353050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 374 | 20250331 | 125300 | 1251353050 | 21450 | 21450 | 21450 | 21450 | 17 |
| 375 | 20250331 | 125200 | 1250988400 | 21500 | 21500 | 21500 | 21500 | 1 |
| 376 | 20250331 | 125100 | 1250966900 | 21450 | 21450 | 21450 | 21450 | 2 |
| 377 | 20250331 | 125000 | 1250924000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 378 | 20250331 | 124900 | 1250924000 | 21500 | 21400 | 21500 | 21400 | 57 |
| 379 | 20250331 | 124800 | 1249699500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 380 | 20250331 | 124700 | 1249699500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 381 | 20250331 | 124600 | 1249699500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 382 | 20250331 | 124500 | 1249699500 | 21400 | 21400 | 21400 | 21400 | 5 |
| 383 | 20250331 | 124400 | 1249592500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 384 | 20250331 | 124300 | 1249592500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 385 | 20250331 | 124200 | 1249571050 | 21450 | 21450 | 21450 | 21450 | 15 |
| 386 | 20250331 | 124100 | 1249249300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 387 | 20250331 | 124000 | 1249249300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 388 | 20250331 | 123900 | 1249249300 | 21500 | 21500 | 21500 | 21500 | 23 |
| 389 | 20250331 | 123800 | 1248754800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 390 | 20250331 | 123700 | 1248754800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 391 | 20250331 | 123600 | 1248754800 | 21500 | 21450 | 21500 | 21450 | 64 |
| 392 | 20250331 | 123500 | 1247378850 | 21400 | 21400 | 21400 | 21400 | 160 |
| 393 | 20250331 | 123400 | 1243954850 | 21350 | 21350 | 21350 | 21350 | 133 |
| 394 | 20250331 | 123300 | 1241115300 | 21350 | 21450 | 21450 | 21350 | 131 |
| 395 | 20250331 | 123200 | 1238314300 | 21450 | 21450 | 21450 | 21450 | 10 |
| 396 | 20250331 | 123100 | 1238099800 | 21400 | 21400 | 21400 | 21400 | 193 |
| 397 | 20250331 | 123000 | 1233969600 | 21350 | 21400 | 21400 | 21350 | 303 |
| 398 | 20250331 | 122900 | 1227486400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 399 | 20250331 | 122800 | 1227486400 | 21400 | 21450 | 21450 | 21400 | 499 |
| 400 | 20250331 | 122700 | 1216804250 | 21400 | 21400 | 21400 | 21400 | 114 |
| 401 | 20250331 | 122600 | 1214364650 | 21350 | 21350 | 21350 | 21350 | 20 |
| 402 | 20250331 | 122500 | 1213937650 | 21350 | 21350 | 21350 | 21350 | 2 |
| 403 | 20250331 | 122400 | 1213894950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 404 | 20250331 | 122300 | 1213894950 | 21400 | 21300 | 21400 | 21300 | 2 |
| 405 | 20250331 | 122200 | 1213852250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 406 | 20250331 | 122100 | 1213852250 | 21350 | 21300 | 21350 | 21300 | 252 |
| 407 | 20250331 | 122000 | 1208484550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 408 | 20250331 | 121900 | 1208484550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 409 | 20250331 | 121800 | 1208484550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 410 | 20250331 | 121700 | 1208484550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 411 | 20250331 | 121600 | 1208484550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 412 | 20250331 | 121500 | 1208484550 | 21300 | 21300 | 21300 | 21250 | 442 |
| 413 | 20250331 | 121400 | 1199071700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 414 | 20250331 | 121300 | 1199071700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 415 | 20250331 | 121200 | 1199071700 | 21350 | 21350 | 21350 | 21350 | 6 |
| 416 | 20250331 | 121100 | 1198943600 | 21300 | 21200 | 21300 | 21200 | 795 |
| 417 | 20250331 | 121000 | 1182065600 | 21250 | 21250 | 21300 | 21250 | 112 |
| 418 | 20250331 | 120900 | 1179685250 | 21250 | 21250 | 21250 | 21250 | 100 |
| 419 | 20250331 | 120800 | 1177560250 | 21250 | 21250 | 21250 | 21250 | 121 |
| 420 | 20250331 | 120700 | 1174989000 | 21300 | 21300 | 21300 | 21300 | 30 |
| 421 | 20250331 | 120600 | 1174350000 | 21300 | 21300 | 21300 | 21300 | 228 |
| 422 | 20250331 | 120500 | 1169493600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 423 | 20250331 | 120400 | 1169493600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 424 | 20250331 | 120300 | 1169493600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 425 | 20250331 | 120200 | 1169493600 | 21250 | 21300 | 21300 | 21250 | 126 |
| 426 | 20250331 | 120100 | 1166816000 | 21300 | 21350 | 21350 | 21300 | 43 |
| 427 | 20250331 | 120000 | 1165898800 | 21350 | 21350 | 21350 | 21350 | 33 |
| 428 | 20250331 | 115900 | 1165194250 | 21350 | 21400 | 21400 | 21350 | 53 |
| 429 | 20250331 | 115800 | 1164061150 | 21350 | 21350 | 21350 | 21350 | 142 |
| 430 | 20250331 | 115700 | 1161029450 | 21350 | 21350 | 21350 | 21350 | 168 |
| 431 | 20250331 | 115600 | 1157442650 | 21350 | 21350 | 21350 | 21350 | 164 |
| 432 | 20250331 | 115500 | 1153941250 | 21400 | 21400 | 21450 | 21400 | 855 |
| 433 | 20250331 | 115400 | 1135644200 | 21400 | 21450 | 21450 | 21400 | 141 |
| 434 | 20250331 | 115300 | 1132624650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 435 | 20250331 | 115200 | 1132624650 | 21400 | 21400 | 21400 | 21400 | 100 |
| 436 | 20250331 | 115100 | 1130484650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 437 | 20250331 | 115000 | 1130484650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 438 | 20250331 | 114900 | 1130484650 | 21400 | 21400 | 21400 | 21400 | 235 |
| 439 | 20250331 | 114800 | 1125455650 | 21400 | 21400 | 21400 | 21400 | 4 |
| 440 | 20250331 | 114700 | 1125370050 | 21350 | 21350 | 21350 | 21350 | 2 |
| 441 | 20250331 | 114600 | 1125327350 | 21350 | 21350 | 21350 | 21350 | 51 |
| 442 | 20250331 | 114500 | 1124238500 | 21400 | 21350 | 21450 | 21350 | 628 |
| 443 | 20250331 | 114400 | 1110800100 | 21400 | 21350 | 21400 | 21350 | 84 |
| 444 | 20250331 | 114300 | 1109006650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 445 | 20250331 | 114200 | 1109006650 | 21400 | 21350 | 21400 | 21300 | 234 |
| 446 | 20250331 | 114100 | 1104001700 | 21300 | 21400 | 21400 | 21300 | 365 |
| 447 | 20250331 | 114000 | 1096210450 | 21400 | 21400 | 21400 | 21400 | 410 |
| 448 | 20250331 | 113900 | 1087436450 | 21400 | 21400 | 21400 | 21400 | 33 |
| 449 | 20250331 | 113800 | 1086730250 | 21400 | 21400 | 21400 | 21400 | 190 |
| 450 | 20250331 | 113700 | 1082664250 | 21400 | 21400 | 21400 | 21400 | 609 |
| 451 | 20250331 | 113600 | 1069631650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 452 | 20250331 | 113500 | 1069610250 | 21450 | 21400 | 21450 | 21400 | 201 |
| 453 | 20250331 | 113400 | 1065308800 | 21550 | 21500 | 21550 | 21450 | 303 |
| 454 | 20250331 | 113300 | 1058791650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 455 | 20250331 | 113200 | 1058791650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 456 | 20250331 | 113100 | 1058791650 | 21400 | 21400 | 21400 | 21400 | 14 |
| 457 | 20250331 | 113000 | 1058492050 | 21400 | 21450 | 21500 | 21400 | 212 |
| 458 | 20250331 | 112900 | 1053943000 | 21350 | 21350 | 21350 | 21350 | 105 |
| 459 | 20250331 | 112800 | 1051701250 | 21350 | 21400 | 21400 | 21350 | 209 |
| 460 | 20250331 | 112700 | 1047228900 | 21400 | 21400 | 21400 | 21400 | 161 |
| 461 | 20250331 | 112600 | 1043783500 | 21400 | 21400 | 21400 | 21400 | 285 |
| 462 | 20250331 | 112500 | 1037684500 | 21400 | 21400 | 21400 | 21400 | 41 |
| 463 | 20250331 | 112400 | 1036807100 | 21400 | 21350 | 21400 | 21300 | 110 |
| 464 | 20250331 | 112300 | 1034461150 | 21350 | 21350 | 21350 | 21350 | 3 |
| 465 | 20250331 | 112200 | 1034397100 | 21350 | 21350 | 21350 | 21350 | 104 |
| 466 | 20250331 | 112100 | 1032176700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 467 | 20250331 | 112000 | 1032176700 | 21400 | 21450 | 21450 | 21400 | 1066 |
| 468 | 20250331 | 111900 | 1009364200 | 21450 | 21450 | 21450 | 21450 | 1 |
| 469 | 20250331 | 111800 | 1009342750 | 21400 | 21400 | 21400 | 21400 | 115 |
| 470 | 20250331 | 111700 | 1006881750 | 21450 | 21450 | 21450 | 21400 | 36 |
| 471 | 20250331 | 111600 | 1006109600 | 21400 | 21350 | 21400 | 21350 | 142 |
| 472 | 20250331 | 111500 | 1003072900 | 21400 | 21400 | 21400 | 21400 | 8 |
| 473 | 20250331 | 111400 | 1002901700 | 21300 | 21350 | 21350 | 21300 | 160 |
| 474 | 20250331 | 111300 | 999490700 | 21350 | 21350 | 21350 | 21350 | 1033 |
| 475 | 20250331 | 111200 | 977436150 | 21300 | 21350 | 21350 | 21300 | 348 |
| 476 | 20250331 | 111100 | 970023700 | 21300 | 21350 | 21350 | 21300 | 121 |
| 477 | 20250331 | 111000 | 967445350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 478 | 20250331 | 110900 | 967445350 | 21400 | 21250 | 21400 | 21250 | 429 |
| 479 | 20250331 | 110800 | 958300650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 480 | 20250331 | 110700 | 958300650 | 21250 | 21400 | 21400 | 21250 | 93 |
| 481 | 20250331 | 110600 | 956316050 | 21400 | 21400 | 21400 | 21400 | 1 |
| 482 | 20250331 | 110500 | 956294650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 483 | 20250331 | 110400 | 956294650 | 21350 | 21400 | 21400 | 21350 | 495 |
| 484 | 20250331 | 110300 | 945709350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 485 | 20250331 | 110200 | 945709350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 486 | 20250331 | 110100 | 945709350 | 21450 | 21450 | 21450 | 21450 | 180 |
| 487 | 20250331 | 110000 | 941848350 | 21450 | 21450 | 21450 | 21450 | 81 |
| 488 | 20250331 | 105900 | 940110900 | 21400 | 21400 | 21400 | 21400 | 494 |
| 489 | 20250331 | 105800 | 929539300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 490 | 20250331 | 105700 | 929539300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 491 | 20250331 | 105600 | 929539300 | 21500 | 21450 | 21500 | 21450 | 52 |
| 492 | 20250331 | 105500 | 928421400 | 21450 | 21500 | 21500 | 21450 | 361 |
| 493 | 20250331 | 105400 | 920667500 | 21300 | 21400 | 21400 | 21300 | 480 |
| 494 | 20250331 | 105300 | 910429800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 495 | 20250331 | 105200 | 910429800 | 21550 | 21550 | 21550 | 21550 | 2 |
| 496 | 20250331 | 105100 | 910386700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 497 | 20250331 | 105000 | 910386700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 498 | 20250331 | 104900 | 910386700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 499 | 20250331 | 104800 | 910386700 | 21550 | 21550 | 21550 | 21550 | 214 |
| 500 | 20250331 | 104700 | 905775000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 501 | 20250331 | 104600 | 905775000 | 21550 | 21500 | 21550 | 21500 | 197 |
| 502 | 20250331 | 104500 | 901538750 | 21450 | 21450 | 21450 | 21450 | 26 |
| 503 | 20250331 | 104400 | 900981050 | 21400 | 21400 | 21400 | 21400 | 84 |
| 504 | 20250331 | 104300 | 899183450 | 21300 | 21300 | 21300 | 21300 | 491 |
| 505 | 20250331 | 104200 | 888725150 | 21300 | 21400 | 21450 | 21300 | 706 |
| 506 | 20250331 | 104100 | 873630000 | 21350 | 21400 | 21400 | 21350 | 32 |
| 507 | 20250331 | 104000 | 872945700 | 21350 | 21450 | 21450 | 21350 | 800 |
| 508 | 20250331 | 103900 | 855792000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 509 | 20250331 | 103800 | 855792000 | 21450 | 21500 | 21500 | 21450 | 122 |
| 510 | 20250331 | 103700 | 853169050 | 21500 | 21500 | 21500 | 21500 | 126 |
| 511 | 20250331 | 103600 | 850460050 | 21500 | 21500 | 21550 | 21500 | 13 |
| 512 | 20250331 | 103500 | 850180300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 513 | 20250331 | 103400 | 850180300 | 21500 | 21500 | 21500 | 21500 | 202 |
| 514 | 20250331 | 103300 | 845837300 | 21500 | 21500 | 21500 | 21500 | 118 |
| 515 | 20250331 | 103200 | 843300300 | 21500 | 21500 | 21500 | 21500 | 8 |
| 516 | 20250331 | 103100 | 843128300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 517 | 20250331 | 103000 | 843128300 | 21500 | 21550 | 21550 | 21500 | 247 |
| 518 | 20250331 | 102900 | 837815300 | 21550 | 21550 | 21550 | 21550 | 45 |
| 519 | 20250331 | 102800 | 836845550 | 21650 | 21600 | 21650 | 21550 | 457 |
| 520 | 20250331 | 102700 | 826994450 | 21600 | 21700 | 21700 | 21600 | 234 |
| 521 | 20250331 | 102600 | 821930850 | 21650 | 21650 | 21650 | 21600 | 200 |
| 522 | 20250331 | 102500 | 817607050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 523 | 20250331 | 102400 | 817607050 | 21650 | 21650 | 21650 | 21650 | 102 |
| 524 | 20250331 | 102300 | 815398750 | 21650 | 21650 | 21650 | 21650 | 2 |
| 525 | 20250331 | 102200 | 815355450 | 21650 | 21650 | 21650 | 21600 | 125 |
| 526 | 20250331 | 102100 | 812651550 | 21600 | 21650 | 21650 | 21600 | 753 |
| 527 | 20250331 | 102000 | 796352500 | 21750 | 21750 | 21750 | 21700 | 60 |
| 528 | 20250331 | 101900 | 795049950 | 21700 | 21650 | 21700 | 21650 | 392 |
| 529 | 20250331 | 101800 | 786545600 | 21650 | 21700 | 21700 | 21650 | 31 |
| 530 | 20250331 | 101700 | 785874400 | 21700 | 21700 | 21700 | 21650 | 82 |
| 531 | 20250331 | 101600 | 784095950 | 21700 | 21650 | 21700 | 21650 | 12 |
| 532 | 20250331 | 101500 | 783835800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 533 | 20250331 | 101400 | 783835800 | 21650 | 21650 | 21650 | 21650 | 96 |
| 534 | 20250331 | 101300 | 781757400 | 21650 | 21625 | 21650 | 21625 | 10 |
| 535 | 20250331 | 101200 | 781540925 | 21600 | 21625 | 21625 | 21600 | 9 |
| 536 | 20250331 | 101100 | 781346400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 537 | 20250331 | 101000 | 781346400 | 21700 | 21550 | 21700 | 21550 | 202 |
| 538 | 20250331 | 100900 | 776993000 | 21550 | 21650 | 21700 | 21550 | 906 |
| 539 | 20250331 | 100800 | 757453500 | 21650 | 21650 | 21650 | 21650 | 173 |
| 540 | 20250331 | 100700 | 753708050 | 21600 | 21600 | 21600 | 21550 | 314 |
| 541 | 20250331 | 100600 | 746926800 | 21600 | 21600 | 21600 | 21600 | 50 |
| 542 | 20250331 | 100500 | 745846800 | 21650 | 21650 | 21650 | 21650 | 62 |
| 543 | 20250331 | 100400 | 744504500 | 21700 | 21650 | 21700 | 21650 | 67 |
| 544 | 20250331 | 100300 | 743052500 | 21650 | 21650 | 21650 | 21650 | 41 |
| 545 | 20250331 | 100200 | 742164850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 546 | 20250331 | 100100 | 742143200 | 21650 | 21600 | 21650 | 21600 | 110 |
| 547 | 20250331 | 100000 | 739762200 | 21600 | 21600 | 21600 | 21600 | 10 |
| 548 | 20250331 | 095900 | 739546200 | 21650 | 21600 | 21650 | 21600 | 176 |
| 549 | 20250331 | 095800 | 735744000 | 21550 | 21600 | 21600 | 21550 | 484 |
| 550 | 20250331 | 095700 | 725313750 | 21600 | 21550 | 21600 | 21550 | 66 |
| 551 | 20250331 | 095600 | 723890850 | 21500 | 21500 | 21500 | 21500 | 482 |
| 552 | 20250331 | 095500 | 713527850 | 21500 | 21500 | 21550 | 21500 | 194 |
| 553 | 20250331 | 095400 | 709356800 | 21500 | 21500 | 21500 | 21500 | 68 |
| 554 | 20250331 | 095300 | 707894800 | 21500 | 21500 | 21500 | 21500 | 47 |
| 555 | 20250331 | 095200 | 706884300 | 21550 | 21550 | 21550 | 21550 | 160 |
| 556 | 20250331 | 095100 | 703436300 | 21550 | 21550 | 21550 | 21550 | 11 |
| 557 | 20250331 | 095000 | 703199250 | 21500 | 21500 | 21500 | 21500 | 33 |
| 558 | 20250331 | 094900 | 702489750 | 21500 | 21500 | 21500 | 21500 | 255 |
| 559 | 20250331 | 094800 | 697007250 | 21500 | 21550 | 21550 | 21500 | 611 |
| 560 | 20250331 | 094700 | 683851750 | 21500 | 21450 | 21500 | 21450 | 383 |
| 561 | 20250331 | 094600 | 675631400 | 21400 | 21400 | 21400 | 21150 | 1284 |
| 562 | 20250331 | 094500 | 648316300 | 21250 | 21500 | 21500 | 21250 | 959 |
| 563 | 20250331 | 094400 | 627847000 | 21500 | 21450 | 21500 | 21450 | 477 |
| 564 | 20250331 | 094300 | 617591550 | 21500 | 21450 | 21500 | 21450 | 10 |
| 565 | 20250331 | 094200 | 617376600 | 21450 | 21450 | 21450 | 21450 | 41 |
| 566 | 20250331 | 094100 | 616497150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 567 | 20250331 | 094000 | 616497150 | 21450 | 21400 | 21450 | 21400 | 124 |
| 568 | 20250331 | 093900 | 613837750 | 21400 | 21400 | 21450 | 21400 | 16 |
| 569 | 20250331 | 093800 | 613495100 | 21450 | 21400 | 21450 | 21400 | 2 |
| 570 | 20250331 | 093700 | 613452250 | 21450 | 21400 | 21450 | 21400 | 69 |
| 571 | 20250331 | 093600 | 611972450 | 21400 | 21350 | 21400 | 21350 | 52 |
| 572 | 20250331 | 093500 | 610861800 | 21350 | 21350 | 21350 | 21350 | 149 |
| 573 | 20250331 | 093400 | 607680650 | 21350 | 21350 | 21350 | 21300 | 156 |
| 574 | 20250331 | 093300 | 604350500 | 21350 | 21350 | 21350 | 21350 | 7 |
| 575 | 20250331 | 093200 | 604201050 | 21350 | 21350 | 21350 | 21350 | 240 |
| 576 | 20250331 | 093100 | 599077050 | 21350 | 21350 | 21350 | 21350 | 255 |
| 577 | 20250331 | 093000 | 593632800 | 21350 | 21400 | 21400 | 21350 | 273 |
| 578 | 20250331 | 092900 | 587792200 | 21350 | 21300 | 21350 | 21300 | 225 |
| 579 | 20250331 | 092800 | 582988550 | 21250 | 21350 | 21350 | 21150 | 775 |
| 580 | 20250331 | 092700 | 566526800 | 21400 | 21400 | 21400 | 21400 | 2 |
| 581 | 20250331 | 092600 | 566484000 | 21350 | 21350 | 21350 | 21350 | 96 |
| 582 | 20250331 | 092500 | 564434400 | 21400 | 21400 | 21450 | 21350 | 234 |
| 583 | 20250331 | 092400 | 559423600 | 21400 | 21400 | 21400 | 21300 | 1033 |
| 584 | 20250331 | 092300 | 537354100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 585 | 20250331 | 092200 | 537354100 | 21400 | 21350 | 21400 | 21350 | 486 |
| 586 | 20250331 | 092100 | 526956950 | 21300 | 21300 | 21300 | 21300 | 177 |
| 587 | 20250331 | 092000 | 523186850 | 21350 | 21350 | 21350 | 21300 | 120 |
| 588 | 20250331 | 091900 | 520628200 | 21350 | 21300 | 21400 | 21300 | 217 |
| 589 | 20250331 | 091800 | 516003600 | 21350 | 21350 | 21350 | 21350 | 173 |
| 590 | 20250331 | 091700 | 512310050 | 21400 | 21400 | 21400 | 21350 | 42 |
| 591 | 20250331 | 091600 | 511412400 | 21400 | 21400 | 21400 | 21350 | 487 |
| 592 | 20250331 | 091500 | 500998050 | 21450 | 21450 | 21450 | 21400 | 148 |
| 593 | 20250331 | 091400 | 497829200 | 21450 | 21450 | 21450 | 21400 | 166 |
| 594 | 20250331 | 091300 | 494273000 | 21600 | 21300 | 21600 | 21250 | 534 |
| 595 | 20250331 | 091200 | 482871500 | 21450 | 21300 | 21450 | 21300 | 533 |
| 596 | 20250331 | 091100 | 471493350 | 21200 | 21100 | 21250 | 21100 | 1954 |
| 597 | 20250331 | 091000 | 430197250 | 21100 | 21200 | 21250 | 21000 | 2030 |
| 598 | 20250331 | 090900 | 387377350 | 21100 | 21350 | 21350 | 21000 | 4662 |
| 599 | 20250331 | 090800 | 288744600 | 21350 | 21250 | 21400 | 21250 | 755 |
| 600 | 20250331 | 090700 | 272648800 | 21300 | 21450 | 21450 | 21100 | 3184 |
| 601 | 20250331 | 090600 | 205174700 | 21500 | 21550 | 21600 | 21450 | 606 |
| 602 | 20250331 | 090500 | 192149350 | 21500 | 21600 | 21600 | 21500 | 1587 |
| 603 | 20250331 | 090400 | 158010350 | 21550 | 21600 | 21700 | 21500 | 1543 |
| 604 | 20250331 | 090300 | 124721000 | 21600 | 21800 | 21800 | 21550 | 2845 |
| 605 | 20250331 | 090200 | 63272900 | 21800 | 21850 | 21900 | 21750 | 573 |
| 606 | 20250331 | 090100 | 50793600 | 21900 | 21850 | 21900 | 21800 | 229 |
| 607 | 20250331 | 090000 | 45799050 | 21900 | 22100 | 22100 | 21850 | 2084 |