30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 192200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 3 | 20250331 | 192100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20250331 | 192000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20250331 | 191900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20250331 | 191800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20250331 | 191700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20250331 | 191600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20250331 | 191500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20250331 | 191400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20250331 | 191300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20250331 | 191200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20250331 | 191100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20250331 | 191000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20250331 | 190900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20250331 | 190800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20250331 | 190700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20250331 | 190600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20250331 | 190500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20250331 | 190400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20250331 | 190300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20250331 | 190200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20250331 | 190100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20250331 | 190000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20250331 | 185900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20250331 | 185800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20250331 | 185700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20250331 | 185600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20250331 | 185500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20250331 | 185400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20250331 | 185300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20250331 | 185200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 33 | 20250331 | 185100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20250331 | 185000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20250331 | 184900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20250331 | 184800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20250331 | 184700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20250331 | 184600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20250331 | 184500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20250331 | 184400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20250331 | 184300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20250331 | 184200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20250331 | 184100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20250331 | 184000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20250331 | 183900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20250331 | 183800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20250331 | 183700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20250331 | 183600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20250331 | 183500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20250331 | 183400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20250331 | 183300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20250331 | 183200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20250331 | 183100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20250331 | 183000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20250331 | 182900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20250331 | 182800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20250331 | 182700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20250331 | 182600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20250331 | 182500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20250331 | 182400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20250331 | 182300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20250331 | 182200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 63 | 20250331 | 182100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20250331 | 182000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20250331 | 181900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20250331 | 181800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20250331 | 181700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20250331 | 181600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20250331 | 181500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20250331 | 181400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20250331 | 181300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20250331 | 181200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20250331 | 181100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20250331 | 181000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20250331 | 180900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20250331 | 180800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20250331 | 180700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20250331 | 180600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20250331 | 180500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20250331 | 180400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20250331 | 180300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20250331 | 180200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20250331 | 180100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20250331 | 180000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20250331 | 175900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20250331 | 175800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20250331 | 175700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20250331 | 175600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20250331 | 175500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20250331 | 175400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20250331 | 175300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20250331 | 175200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 93 | 20250331 | 175100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20250331 | 175000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20250331 | 174900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20250331 | 174800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20250331 | 174700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20250331 | 174600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20250331 | 174500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20250331 | 174400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20250331 | 174300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20250331 | 174200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20250331 | 174100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20250331 | 174000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20250331 | 173900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20250331 | 173800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20250331 | 173700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20250331 | 173600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20250331 | 173500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20250331 | 173400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20250331 | 173300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20250331 | 173200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20250331 | 173100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20250331 | 173000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20250331 | 172900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20250331 | 172800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20250331 | 172700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20250331 | 172600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20250331 | 172500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20250331 | 172400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20250331 | 172300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20250331 | 172200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 123 | 20250331 | 172100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20250331 | 172000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20250331 | 171900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20250331 | 171800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20250331 | 171700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20250331 | 171600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20250331 | 171500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20250331 | 171400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20250331 | 171300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20250331 | 171200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20250331 | 171100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20250331 | 171000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20250331 | 170900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20250331 | 170800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20250331 | 170700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20250331 | 170600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20250331 | 170500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20250331 | 170400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20250331 | 170300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20250331 | 170200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20250331 | 170100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20250331 | 170000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20250331 | 165900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20250331 | 165800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20250331 | 165700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20250331 | 165600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20250331 | 165500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20250331 | 165400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20250331 | 165300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20250331 | 165200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 153 | 20250331 | 165100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20250331 | 165000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20250331 | 164900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20250331 | 164800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20250331 | 164700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20250331 | 164600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20250331 | 164500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20250331 | 164400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20250331 | 164300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20250331 | 164200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20250331 | 164100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20250331 | 164000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20250331 | 163900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20250331 | 163800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20250331 | 163700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20250331 | 163600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20250331 | 163500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20250331 | 163400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20250331 | 163300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20250331 | 163200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20250331 | 163100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20250331 | 163000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20250331 | 162900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20250331 | 162800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20250331 | 162700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20250331 | 162600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20250331 | 162500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20250331 | 162400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20250331 | 162300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20250331 | 162200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 183 | 20250331 | 162100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20250331 | 162000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20250331 | 161900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20250331 | 161800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20250331 | 161700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20250331 | 161600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20250331 | 161500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20250331 | 161400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20250331 | 161300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20250331 | 161200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20250331 | 161100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20250331 | 161000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20250331 | 160900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20250331 | 160800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20250331 | 160700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20250331 | 160600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20250331 | 160500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20250331 | 160400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20250331 | 160300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20250331 | 160200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20250331 | 160100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20250331 | 160000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20250331 | 155900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20250331 | 155800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20250331 | 155700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20250331 | 155600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20250331 | 155500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20250331 | 155400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20250331 | 155300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20250331 | 155200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 213 | 20250331 | 155100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 214 | 20250331 | 155000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 215 | 20250331 | 154900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20250331 | 154800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20250331 | 154700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20250331 | 154600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20250331 | 154500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20250331 | 154400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20250331 | 154300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20250331 | 154200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20250331 | 154100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20250331 | 154000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20250331 | 153900 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 226 | 20250331 | 153800 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 227 | 20250331 | 153700 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20250331 | 153600 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 229 | 20250331 | 153500 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20250331 | 153400 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20250331 | 153300 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 232 | 20250331 | 153200 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 233 | 20250331 | 153100 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20250331 | 153000 | 1478962933 | 4695 | 4695 | 4695 | 4695 | 5062 |
| 235 | 20250331 | 152900 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 236 | 20250331 | 152800 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 237 | 20250331 | 152700 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 238 | 20250331 | 152600 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 239 | 20250331 | 152500 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 240 | 20250331 | 152400 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 241 | 20250331 | 152300 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 242 | 20250331 | 152200 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 243 | 20250331 | 152100 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 244 | 20250331 | 152000 | 1455196843 | 4700 | 4700 | 4700 | 4700 | 0 |
| 245 | 20250331 | 151900 | 1455196843 | 4700 | 4705 | 4705 | 4700 | 775 |
| 246 | 20250331 | 151800 | 1451554118 | 4710 | 4700 | 4710 | 4700 | 313 |
| 247 | 20250331 | 151700 | 1450082908 | 4700 | 4705 | 4705 | 4700 | 548 |
| 248 | 20250331 | 151600 | 1447506818 | 4705 | 4700 | 4705 | 4700 | 695 |
| 249 | 20250331 | 151500 | 1444238853 | 4700 | 4705 | 4705 | 4700 | 26 |
| 250 | 20250331 | 151400 | 1444116548 | 4700 | 4700 | 4705 | 4700 | 53 |
| 251 | 20250331 | 151300 | 1443867443 | 4695 | 4695 | 4705 | 4695 | 449 |
| 252 | 20250331 | 151200 | 1441758378 | 4705 | 4705 | 4705 | 4705 | 123 |
| 253 | 20250331 | 151100 | 1441179663 | 4705 | 4695 | 4710 | 4695 | 30 |
| 254 | 20250331 | 151000 | 1441038598 | 4700 | 4710 | 4710 | 4700 | 773 |
| 255 | 20250331 | 150900 | 1437402758 | 4710 | 4695 | 4710 | 4695 | 338 |
| 256 | 20250331 | 150800 | 1435812283 | 4705 | 4705 | 4705 | 4705 | 30 |
| 257 | 20250331 | 150700 | 1435671133 | 4695 | 4705 | 4705 | 4695 | 370 |
| 258 | 20250331 | 150600 | 1433932013 | 4710 | 4700 | 4710 | 4700 | 71 |
| 259 | 20250331 | 150500 | 1433598303 | 4700 | 4700 | 4700 | 4700 | 1785 |
| 260 | 20250331 | 150400 | 1425208803 | 4705 | 4705 | 4710 | 4705 | 186 |
| 261 | 20250331 | 150300 | 1424333668 | 4705 | 4700 | 4705 | 4700 | 93 |
| 262 | 20250331 | 150200 | 1423896148 | 4700 | 4700 | 4700 | 4700 | 0 |
| 263 | 20250331 | 150100 | 1423896148 | 4700 | 4710 | 4710 | 4700 | 281 |
| 264 | 20250331 | 150000 | 1422574073 | 4715 | 4700 | 4715 | 4700 | 20 |
| 265 | 20250331 | 145900 | 1422479953 | 4720 | 4720 | 4720 | 4695 | 1391 |
| 266 | 20250331 | 145800 | 1415944173 | 4715 | 4710 | 4715 | 4695 | 4267 |
| 267 | 20250331 | 145700 | 1395875488 | 4720 | 4720 | 4720 | 4720 | 0 |
| 268 | 20250331 | 145600 | 1395875488 | 4720 | 4715 | 4725 | 4710 | 239 |
| 269 | 20250331 | 145500 | 1394748833 | 4715 | 4715 | 4715 | 4715 | 2070 |
| 270 | 20250331 | 145400 | 1384988783 | 4715 | 4725 | 4725 | 4715 | 211 |
| 271 | 20250331 | 145300 | 1383991918 | 4730 | 4730 | 4730 | 4730 | 0 |
| 272 | 20250331 | 145200 | 1383991918 | 4730 | 4720 | 4730 | 4715 | 65 |
| 273 | 20250331 | 145100 | 1383685393 | 4720 | 4715 | 4720 | 4715 | 1621 |
| 274 | 20250331 | 145000 | 1376036868 | 4715 | 4720 | 4720 | 4710 | 495 |
| 275 | 20250331 | 144900 | 1373703023 | 4715 | 4715 | 4715 | 4715 | 0 |
| 276 | 20250331 | 144800 | 1373703023 | 4715 | 4720 | 4720 | 4715 | 209 |
| 277 | 20250331 | 144700 | 1372716588 | 4715 | 4715 | 4720 | 4715 | 206 |
| 278 | 20250331 | 144600 | 1371744323 | 4715 | 4720 | 4725 | 4715 | 859 |
| 279 | 20250331 | 144500 | 1367690448 | 4720 | 4715 | 4720 | 4715 | 110 |
| 280 | 20250331 | 144400 | 1367171298 | 4720 | 4715 | 4720 | 4715 | 524 |
| 281 | 20250331 | 144300 | 1364700633 | 4710 | 4710 | 4710 | 4710 | 43 |
| 282 | 20250331 | 144200 | 1364498103 | 4715 | 4720 | 4720 | 4715 | 1335 |
| 283 | 20250331 | 144100 | 1358197928 | 4720 | 4725 | 4725 | 4720 | 981 |
| 284 | 20250331 | 144000 | 1353566963 | 4725 | 4720 | 4725 | 4720 | 993 |
| 285 | 20250331 | 143900 | 1348876878 | 4715 | 4720 | 4720 | 4715 | 212 |
| 286 | 20250331 | 143800 | 1347876293 | 4720 | 4720 | 4720 | 4720 | 95 |
| 287 | 20250331 | 143700 | 1347427893 | 4720 | 4720 | 4720 | 4710 | 915 |
| 288 | 20250331 | 143600 | 1343111783 | 4705 | 4720 | 4720 | 4705 | 5950 |
| 289 | 20250331 | 143500 | 1315102608 | 4720 | 4720 | 4720 | 4720 | 71 |
| 290 | 20250331 | 143400 | 1314767488 | 4725 | 4725 | 4725 | 4725 | 73 |
| 291 | 20250331 | 143300 | 1314422563 | 4725 | 4720 | 4725 | 4715 | 360 |
| 292 | 20250331 | 143200 | 1312721873 | 4720 | 4720 | 4720 | 4720 | 165 |
| 293 | 20250331 | 143100 | 1311943073 | 4725 | 4720 | 4725 | 4720 | 597 |
| 294 | 20250331 | 143000 | 1309125228 | 4715 | 4720 | 4730 | 4715 | 560 |
| 295 | 20250331 | 142900 | 1306482328 | 4725 | 4730 | 4730 | 4725 | 271 |
| 296 | 20250331 | 142800 | 1305200633 | 4730 | 4725 | 4730 | 4725 | 111 |
| 297 | 20250331 | 142700 | 1304675653 | 4725 | 4730 | 4730 | 4725 | 561 |
| 298 | 20250331 | 142600 | 1302024443 | 4727 | 4730 | 4730 | 4727 | 25 |
| 299 | 20250331 | 142500 | 1301906223 | 4725 | 4725 | 4725 | 4725 | 247 |
| 300 | 20250331 | 142400 | 1300739148 | 4725 | 4730 | 4730 | 4725 | 454 |
| 301 | 20250331 | 142300 | 1298591783 | 4730 | 4730 | 4730 | 4730 | 557 |
| 302 | 20250331 | 142200 | 1295957173 | 4725 | 4725 | 4730 | 4725 | 178 |
| 303 | 20250331 | 142100 | 1295116073 | 4725 | 4720 | 4725 | 4720 | 32 |
| 304 | 20250331 | 142000 | 1294964928 | 4725 | 4725 | 4725 | 4725 | 140 |
| 305 | 20250331 | 141900 | 1294303428 | 4720 | 4727 | 4730 | 4720 | 1485 |
| 306 | 20250331 | 141800 | 1287287708 | 4725 | 4727 | 4727 | 4725 | 220 |
| 307 | 20250331 | 141700 | 1286248048 | 4727 | 4730 | 4730 | 4727 | 232 |
| 308 | 20250331 | 141600 | 1285150748 | 4730 | 4730 | 4730 | 4730 | 0 |
| 309 | 20250331 | 141500 | 1285150748 | 4730 | 4725 | 4730 | 4725 | 195 |
| 310 | 20250331 | 141400 | 1284228448 | 4730 | 4730 | 4730 | 4730 | 5 |
| 311 | 20250331 | 141300 | 1284204798 | 4730 | 4730 | 4730 | 4730 | 20 |
| 312 | 20250331 | 141200 | 1284110198 | 4725 | 4725 | 4725 | 4725 | 0 |
| 313 | 20250331 | 141100 | 1284110198 | 4725 | 4730 | 4735 | 4725 | 253 |
| 314 | 20250331 | 141000 | 1282912703 | 4730 | 4730 | 4730 | 4730 | 11 |
| 315 | 20250331 | 140900 | 1282860673 | 4730 | 4730 | 4730 | 4730 | 62 |
| 316 | 20250331 | 140800 | 1282567413 | 4725 | 4725 | 4725 | 4725 | 93 |
| 317 | 20250331 | 140700 | 1282127988 | 4730 | 4725 | 4730 | 4725 | 73 |
| 318 | 20250331 | 140600 | 1281782863 | 4725 | 4730 | 4730 | 4725 | 15 |
| 319 | 20250331 | 140500 | 1281711963 | 4725 | 4725 | 4725 | 4725 | 2 |
| 320 | 20250331 | 140400 | 1281702513 | 4730 | 4725 | 4730 | 4725 | 54 |
| 321 | 20250331 | 140300 | 1281447273 | 4725 | 4725 | 4725 | 4725 | 0 |
| 322 | 20250331 | 140200 | 1281447273 | 4725 | 4725 | 4725 | 4725 | 11 |
| 323 | 20250331 | 140100 | 1281395298 | 4725 | 4725 | 4725 | 4725 | 0 |
| 324 | 20250331 | 140000 | 1281395298 | 4725 | 4730 | 4730 | 4725 | 249 |
| 325 | 20250331 | 135900 | 1280217823 | 4730 | 4725 | 4730 | 4725 | 270 |
| 326 | 20250331 | 135800 | 1278941258 | 4725 | 4725 | 4725 | 4715 | 26 |
| 327 | 20250331 | 135700 | 1278818518 | 4725 | 4715 | 4725 | 4715 | 310 |
| 328 | 20250331 | 135600 | 1277355358 | 4715 | 4715 | 4715 | 4715 | 250 |
| 329 | 20250331 | 135500 | 1276176608 | 4715 | 4720 | 4720 | 4715 | 859 |
| 330 | 20250331 | 135400 | 1272122863 | 4720 | 4720 | 4720 | 4720 | 20 |
| 331 | 20250331 | 135300 | 1272028463 | 4725 | 4720 | 4725 | 4720 | 2495 |
| 332 | 20250331 | 135200 | 1260242203 | 4720 | 4720 | 4720 | 4720 | 100 |
| 333 | 20250331 | 135100 | 1259770203 | 4715 | 4715 | 4715 | 4715 | 11 |
| 334 | 20250331 | 135000 | 1259718338 | 4715 | 4715 | 4715 | 4715 | 0 |
| 335 | 20250331 | 134900 | 1259718338 | 4715 | 4715 | 4715 | 4715 | 9 |
| 336 | 20250331 | 134800 | 1259675903 | 4720 | 4715 | 4720 | 4715 | 182 |
| 337 | 20250331 | 134700 | 1258817768 | 4715 | 4715 | 4715 | 4715 | 11 |
| 338 | 20250331 | 134600 | 1258765903 | 4725 | 4725 | 4725 | 4725 | 10 |
| 339 | 20250331 | 134500 | 1258718653 | 4715 | 4715 | 4725 | 4715 | 209 |
| 340 | 20250331 | 134400 | 1257732718 | 4725 | 4725 | 4725 | 4725 | 101 |
| 341 | 20250331 | 134300 | 1257255493 | 4730 | 4730 | 4730 | 4730 | 106 |
| 342 | 20250331 | 134200 | 1256754113 | 4725 | 4725 | 4725 | 4725 | 111 |
| 343 | 20250331 | 134100 | 1256229638 | 4725 | 4725 | 4725 | 4725 | 0 |
| 344 | 20250331 | 134000 | 1256229638 | 4725 | 4725 | 4725 | 4725 | 10 |
| 345 | 20250331 | 133900 | 1256182388 | 4735 | 4735 | 4735 | 4735 | 0 |
| 346 | 20250331 | 133800 | 1256182388 | 4735 | 4720 | 4735 | 4720 | 523 |
| 347 | 20250331 | 133700 | 1253709778 | 4720 | 4720 | 4720 | 4720 | 1016 |
| 348 | 20250331 | 133600 | 1248914258 | 4720 | 4720 | 4720 | 4720 | 11 |
| 349 | 20250331 | 133500 | 1248862338 | 4720 | 4720 | 4720 | 4720 | 0 |
| 350 | 20250331 | 133400 | 1248862338 | 4720 | 4740 | 4745 | 4720 | 110 |
| 351 | 20250331 | 133300 | 1248343093 | 4735 | 4725 | 4735 | 4725 | 1191 |
| 352 | 20250331 | 133200 | 1242709758 | 4725 | 4735 | 4735 | 4725 | 308 |
| 353 | 20250331 | 133100 | 1241251508 | 4730 | 4730 | 4730 | 4730 | 11 |
| 354 | 20250331 | 133000 | 1241199478 | 4730 | 4740 | 4740 | 4730 | 672 |
| 355 | 20250331 | 132900 | 1238019338 | 4740 | 4740 | 4740 | 4740 | 16 |
| 356 | 20250331 | 132800 | 1237943498 | 4740 | 4740 | 4740 | 4740 | 4 |
| 357 | 20250331 | 132700 | 1237924538 | 4740 | 4740 | 4750 | 4740 | 299 |
| 358 | 20250331 | 132600 | 1236504463 | 4750 | 4745 | 4750 | 4745 | 199 |
| 359 | 20250331 | 132500 | 1235559843 | 4750 | 4730 | 4750 | 4730 | 42 |
| 360 | 20250331 | 132400 | 1235361163 | 4745 | 4745 | 4745 | 4745 | 0 |
| 361 | 20250331 | 132300 | 1235361163 | 4745 | 4745 | 4745 | 4725 | 272 |
| 362 | 20250331 | 132200 | 1234070703 | 4730 | 4730 | 4730 | 4730 | 146 |
| 363 | 20250331 | 132100 | 1233380123 | 4720 | 4725 | 4735 | 4720 | 756 |
| 364 | 20250331 | 132000 | 1229802498 | 4720 | 4730 | 4730 | 4720 | 414 |
| 365 | 20250331 | 131900 | 1227845378 | 4720 | 4720 | 4720 | 4720 | 10 |
| 366 | 20250331 | 131800 | 1227798178 | 4735 | 4730 | 4735 | 4720 | 367 |
| 367 | 20250331 | 131700 | 1226061058 | 4720 | 4725 | 4725 | 4720 | 242 |
| 368 | 20250331 | 131600 | 1224918108 | 4715 | 4715 | 4715 | 4715 | 9 |
| 369 | 20250331 | 131500 | 1224875673 | 4720 | 4720 | 4720 | 4720 | 286 |
| 370 | 20250331 | 131400 | 1223525753 | 4715 | 4715 | 4715 | 4715 | 11 |
| 371 | 20250331 | 131300 | 1223473888 | 4715 | 4715 | 4715 | 4715 | 4 |
| 372 | 20250331 | 131200 | 1223455028 | 4715 | 4710 | 4715 | 4710 | 296 |
| 373 | 20250331 | 131100 | 1222059433 | 4715 | 4710 | 4715 | 4710 | 131 |
| 374 | 20250331 | 131000 | 1221442288 | 4710 | 4710 | 4710 | 4710 | 298 |
| 375 | 20250331 | 130900 | 1220038708 | 4710 | 4710 | 4710 | 4710 | 11 |
| 376 | 20250331 | 130800 | 1219986898 | 4710 | 4715 | 4715 | 4710 | 224 |
| 377 | 20250331 | 130700 | 1218930883 | 4715 | 4705 | 4715 | 4705 | 440 |
| 378 | 20250331 | 130600 | 1216858103 | 4710 | 4715 | 4715 | 4710 | 134 |
| 379 | 20250331 | 130500 | 1216226408 | 4715 | 4695 | 4715 | 4695 | 2517 |
| 380 | 20250331 | 130400 | 1204379363 | 4710 | 4725 | 4725 | 4700 | 13396 |
| 381 | 20250331 | 130300 | 1141322043 | 4725 | 4725 | 4725 | 4720 | 132 |
| 382 | 20250331 | 130200 | 1140698398 | 4725 | 4730 | 4730 | 4720 | 649 |
| 383 | 20250331 | 130100 | 1137632903 | 4730 | 4730 | 4730 | 4730 | 1008 |
| 384 | 20250331 | 130000 | 1132865063 | 4735 | 4735 | 4735 | 4735 | 99 |
| 385 | 20250331 | 125900 | 1132396298 | 4735 | 4735 | 4735 | 4735 | 10 |
| 386 | 20250331 | 125800 | 1132348948 | 4735 | 4740 | 4740 | 4735 | 15 |
| 387 | 20250331 | 125700 | 1132277898 | 4735 | 4730 | 4735 | 4730 | 42 |
| 388 | 20250331 | 125600 | 1132079083 | 4730 | 4735 | 4735 | 4730 | 662 |
| 389 | 20250331 | 125500 | 1128947623 | 4735 | 4735 | 4735 | 4735 | 147 |
| 390 | 20250331 | 125400 | 1128251578 | 4740 | 4735 | 4740 | 4730 | 175 |
| 391 | 20250331 | 125300 | 1127422923 | 4735 | 4735 | 4740 | 4735 | 13 |
| 392 | 20250331 | 125200 | 1127361363 | 4735 | 4740 | 4740 | 4735 | 998 |
| 393 | 20250331 | 125100 | 1122630998 | 4740 | 4735 | 4740 | 4730 | 240 |
| 394 | 20250331 | 125000 | 1121494648 | 4735 | 4735 | 4735 | 4730 | 1424 |
| 395 | 20250331 | 124900 | 1114752053 | 4730 | 4735 | 4735 | 4730 | 365 |
| 396 | 20250331 | 124800 | 1113025043 | 4735 | 4740 | 4740 | 4735 | 36 |
| 397 | 20250331 | 124700 | 1112854458 | 4735 | 4735 | 4735 | 4735 | 587 |
| 398 | 20250331 | 124600 | 1110075013 | 4730 | 4725 | 4730 | 4725 | 102 |
| 399 | 20250331 | 124500 | 1109592598 | 4730 | 4725 | 4730 | 4725 | 49 |
| 400 | 20250331 | 124400 | 1109361048 | 4730 | 4730 | 4730 | 4730 | 3 |
| 401 | 20250331 | 124300 | 1109346858 | 4730 | 4730 | 4730 | 4725 | 311 |
| 402 | 20250331 | 124200 | 1107876138 | 4725 | 4730 | 4730 | 4720 | 791 |
| 403 | 20250331 | 124100 | 1104140058 | 4730 | 4725 | 4730 | 4725 | 33 |
| 404 | 20250331 | 124000 | 1103984023 | 4730 | 4730 | 4730 | 4730 | 297 |
| 405 | 20250331 | 123900 | 1102579213 | 4730 | 4735 | 4735 | 4730 | 1103 |
| 406 | 20250331 | 123800 | 1097362018 | 4735 | 4735 | 4735 | 4735 | 52 |
| 407 | 20250331 | 123700 | 1097115798 | 4730 | 4735 | 4735 | 4730 | 51 |
| 408 | 20250331 | 123600 | 1096874363 | 4735 | 4740 | 4745 | 4735 | 458 |
| 409 | 20250331 | 123500 | 1094704143 | 4740 | 4745 | 4745 | 4740 | 57 |
| 410 | 20250331 | 123400 | 1094433728 | 4745 | 4745 | 4745 | 4745 | 0 |
| 411 | 20250331 | 123300 | 1094433728 | 4745 | 4750 | 4750 | 4745 | 14 |
| 412 | 20250331 | 123200 | 1094367283 | 4750 | 4737 | 4750 | 4730 | 1226 |
| 413 | 20250331 | 123100 | 1088563433 | 4737 | 4737 | 4737 | 4737 | 9 |
| 414 | 20250331 | 123000 | 1088520800 | 4737 | 4737 | 4737 | 4737 | 0 |
| 415 | 20250331 | 122900 | 1088520800 | 4737 | 4737 | 4737 | 4737 | 11 |
| 416 | 20250331 | 122800 | 1088468693 | 4735 | 4735 | 4735 | 4735 | 9 |
| 417 | 20250331 | 122700 | 1088426078 | 4735 | 4735 | 4735 | 4735 | 108 |
| 418 | 20250331 | 122600 | 1087914698 | 4735 | 4735 | 4735 | 4735 | 10 |
| 419 | 20250331 | 122500 | 1087867348 | 4730 | 4740 | 4740 | 4730 | 1926 |
| 420 | 20250331 | 122400 | 1078742693 | 4740 | 4740 | 4745 | 4740 | 504 |
| 421 | 20250331 | 122300 | 1076353698 | 4745 | 4745 | 4745 | 4745 | 154 |
| 422 | 20250331 | 122200 | 1075622968 | 4745 | 4750 | 4750 | 4745 | 82 |
| 423 | 20250331 | 122100 | 1075233853 | 4745 | 4745 | 4750 | 4745 | 93 |
| 424 | 20250331 | 122000 | 1074792318 | 4745 | 4750 | 4750 | 4745 | 10 |
| 425 | 20250331 | 121900 | 1074744863 | 4750 | 4750 | 4750 | 4750 | 267 |
| 426 | 20250331 | 121800 | 1073476613 | 4750 | 4750 | 4750 | 4750 | 10 |
| 427 | 20250331 | 121700 | 1073429113 | 4755 | 4755 | 4755 | 4755 | 41 |
| 428 | 20250331 | 121600 | 1073234158 | 4755 | 4755 | 4755 | 4755 | 27 |
| 429 | 20250331 | 121500 | 1073105773 | 4755 | 4755 | 4755 | 4755 | 26 |
| 430 | 20250331 | 121400 | 1072982143 | 4755 | 4755 | 4755 | 4755 | 0 |
| 431 | 20250331 | 121300 | 1072982143 | 4755 | 4755 | 4755 | 4755 | 78 |
| 432 | 20250331 | 121200 | 1072611253 | 4760 | 4760 | 4760 | 4760 | 4 |
| 433 | 20250331 | 121100 | 1072592213 | 4755 | 4755 | 4755 | 4755 | 11 |
| 434 | 20250331 | 121000 | 1072539908 | 4755 | 4755 | 4755 | 4755 | 0 |
| 435 | 20250331 | 120900 | 1072539908 | 4755 | 4765 | 4765 | 4755 | 210 |
| 436 | 20250331 | 120800 | 1071541348 | 4775 | 4760 | 4775 | 4760 | 187 |
| 437 | 20250331 | 120700 | 1070650733 | 4760 | 4760 | 4760 | 4755 | 85 |
| 438 | 20250331 | 120600 | 1070246188 | 4755 | 4755 | 4755 | 4755 | 455 |
| 439 | 20250331 | 120500 | 1068082663 | 4755 | 4760 | 4760 | 4755 | 14 |
| 440 | 20250331 | 120400 | 1068016068 | 4760 | 4760 | 4760 | 4760 | 146 |
| 441 | 20250331 | 120300 | 1067321108 | 4765 | 4765 | 4765 | 4765 | 100 |
| 442 | 20250331 | 120200 | 1066844608 | 4765 | 4760 | 4765 | 4760 | 10 |
| 443 | 20250331 | 120100 | 1066797003 | 4760 | 4765 | 4765 | 4760 | 351 |
| 444 | 20250331 | 120000 | 1065124948 | 4765 | 4770 | 4770 | 4765 | 111 |
| 445 | 20250331 | 115900 | 1064595533 | 4770 | 4770 | 4770 | 4770 | 1 |
| 446 | 20250331 | 115800 | 1064590763 | 4765 | 4770 | 4770 | 4765 | 19 |
| 447 | 20250331 | 115700 | 1064500178 | 4770 | 4770 | 4770 | 4770 | 0 |
| 448 | 20250331 | 115600 | 1064500178 | 4770 | 4770 | 4770 | 4770 | 2 |
| 449 | 20250331 | 115500 | 1064490638 | 4770 | 4775 | 4775 | 4770 | 174 |
| 450 | 20250331 | 115400 | 1063660648 | 4770 | 4770 | 4770 | 4770 | 50 |
| 451 | 20250331 | 115300 | 1063422148 | 4770 | 4770 | 4770 | 4770 | 305 |
| 452 | 20250331 | 115200 | 1061967298 | 4770 | 4775 | 4775 | 4770 | 89 |
| 453 | 20250331 | 115100 | 1061542378 | 4775 | 4770 | 4775 | 4770 | 27 |
| 454 | 20250331 | 115000 | 1061413528 | 4770 | 4770 | 4770 | 4770 | 91 |
| 455 | 20250331 | 114900 | 1060979458 | 4775 | 4770 | 4775 | 4770 | 114 |
| 456 | 20250331 | 114800 | 1060435453 | 4770 | 4770 | 4775 | 4770 | 318 |
| 457 | 20250331 | 114700 | 1058917093 | 4775 | 4770 | 4775 | 4770 | 14 |
| 458 | 20250331 | 114600 | 1058850288 | 4770 | 4770 | 4770 | 4770 | 151 |
| 459 | 20250331 | 114500 | 1058130018 | 4770 | 4765 | 4770 | 4760 | 90 |
| 460 | 20250331 | 114400 | 1057700923 | 4765 | 4765 | 4765 | 4765 | 9 |
| 461 | 20250331 | 114300 | 1057658038 | 4765 | 4765 | 4765 | 4765 | 3 |
| 462 | 20250331 | 114200 | 1057643743 | 4760 | 4760 | 4760 | 4760 | 0 |
| 463 | 20250331 | 114100 | 1057643743 | 4760 | 4770 | 4770 | 4760 | 222 |
| 464 | 20250331 | 114000 | 1056585493 | 4760 | 4760 | 4760 | 4760 | 211 |
| 465 | 20250331 | 113900 | 1055581133 | 4760 | 4760 | 4760 | 4760 | 489 |
| 466 | 20250331 | 113800 | 1053253493 | 4755 | 4755 | 4755 | 4755 | 47 |
| 467 | 20250331 | 113700 | 1053030008 | 4755 | 4750 | 4755 | 4750 | 124 |
| 468 | 20250331 | 113600 | 1052440413 | 4745 | 4745 | 4745 | 4745 | 16 |
| 469 | 20250331 | 113500 | 1052364493 | 4745 | 4745 | 4745 | 4745 | 0 |
| 470 | 20250331 | 113400 | 1052364493 | 4745 | 4740 | 4745 | 4740 | 812 |
| 471 | 20250331 | 113300 | 1048511608 | 4735 | 4735 | 4735 | 4735 | 0 |
| 472 | 20250331 | 113200 | 1048511608 | 4735 | 4750 | 4750 | 4735 | 1012 |
| 473 | 20250331 | 113100 | 1043713778 | 4755 | 4755 | 4755 | 4755 | 218 |
| 474 | 20250331 | 113000 | 1042677188 | 4755 | 4755 | 4755 | 4745 | 22 |
| 475 | 20250331 | 112900 | 1042572678 | 4745 | 4735 | 4745 | 4730 | 1182 |
| 476 | 20250331 | 112800 | 1036973568 | 4730 | 4730 | 4730 | 4730 | 10 |
| 477 | 20250331 | 112700 | 1036926268 | 4730 | 4730 | 4730 | 4730 | 15 |
| 478 | 20250331 | 112600 | 1036855318 | 4730 | 4730 | 4730 | 4730 | 287 |
| 479 | 20250331 | 112500 | 1035497808 | 4730 | 4730 | 4730 | 4730 | 9 |
| 480 | 20250331 | 112400 | 1035455238 | 4730 | 4740 | 4740 | 4730 | 401 |
| 481 | 20250331 | 112300 | 1033556008 | 4730 | 4740 | 4740 | 4730 | 562 |
| 482 | 20250331 | 112200 | 1030895238 | 4740 | 4735 | 4740 | 4735 | 158 |
| 483 | 20250331 | 112100 | 1030146363 | 4735 | 4740 | 4740 | 4735 | 109 |
| 484 | 20250331 | 112000 | 1029629748 | 4740 | 4730 | 4740 | 4730 | 207 |
| 485 | 20250331 | 111900 | 1028649623 | 4730 | 4730 | 4730 | 4730 | 11 |
| 486 | 20250331 | 111800 | 1028597593 | 4730 | 4730 | 4730 | 4730 | 40 |
| 487 | 20250331 | 111700 | 1028408393 | 4730 | 4735 | 4735 | 4730 | 1052 |
| 488 | 20250331 | 111600 | 1023431873 | 4735 | 4735 | 4735 | 4735 | 0 |
| 489 | 20250331 | 111500 | 1023431873 | 4735 | 4745 | 4745 | 4735 | 1353 |
| 490 | 20250331 | 111400 | 1017022303 | 4745 | 4750 | 4750 | 4745 | 147 |
| 491 | 20250331 | 111300 | 1016324618 | 4755 | 4755 | 4760 | 4755 | 381 |
| 492 | 20250331 | 111200 | 1014512388 | 4755 | 4760 | 4760 | 4755 | 66 |
| 493 | 20250331 | 111100 | 1014198513 | 4760 | 4755 | 4760 | 4755 | 191 |
| 494 | 20250331 | 111000 | 1013289818 | 4755 | 4740 | 4755 | 4735 | 4501 |
| 495 | 20250331 | 110900 | 991970903 | 4740 | 4740 | 4750 | 4735 | 152 |
| 496 | 20250331 | 110800 | 991250578 | 4735 | 4745 | 4745 | 4735 | 1087 |
| 497 | 20250331 | 110700 | 986097873 | 4735 | 4735 | 4735 | 4735 | 513 |
| 498 | 20250331 | 110600 | 983668818 | 4740 | 4735 | 4745 | 4735 | 159 |
| 499 | 20250331 | 110500 | 982914958 | 4740 | 4740 | 4740 | 4730 | 1224 |
| 500 | 20250331 | 110400 | 977117198 | 4740 | 4740 | 4745 | 4740 | 21 |
| 501 | 20250331 | 110300 | 977017653 | 4740 | 4740 | 4740 | 4740 | 467 |
| 502 | 20250331 | 110200 | 974804073 | 4740 | 4750 | 4750 | 4740 | 444 |
| 503 | 20250331 | 110100 | 972696723 | 4750 | 4750 | 4755 | 4750 | 1203 |
| 504 | 20250331 | 110000 | 966981723 | 4750 | 4760 | 4760 | 4750 | 2725 |
| 505 | 20250331 | 105900 | 954018263 | 4765 | 4765 | 4765 | 4760 | 349 |
| 506 | 20250331 | 105800 | 952355833 | 4765 | 4765 | 4770 | 4760 | 891 |
| 507 | 20250331 | 105700 | 948110638 | 4770 | 4770 | 4770 | 4765 | 2514 |
| 508 | 20250331 | 105600 | 936119858 | 4770 | 4770 | 4780 | 4770 | 573 |
| 509 | 20250331 | 105500 | 933386638 | 4770 | 4770 | 4770 | 4770 | 10 |
| 510 | 20250331 | 105400 | 933338938 | 4770 | 4770 | 4775 | 4770 | 557 |
| 511 | 20250331 | 105300 | 930681428 | 4775 | 4785 | 4785 | 4775 | 454 |
| 512 | 20250331 | 105200 | 928512698 | 4780 | 4785 | 4785 | 4780 | 694 |
| 513 | 20250331 | 105100 | 925194678 | 4785 | 4785 | 4785 | 4785 | 109 |
| 514 | 20250331 | 105000 | 924673113 | 4790 | 4785 | 4790 | 4785 | 358 |
| 515 | 20250331 | 104900 | 922960078 | 4785 | 4790 | 4790 | 4785 | 221 |
| 516 | 20250331 | 104800 | 921901538 | 4800 | 4790 | 4800 | 4790 | 820 |
| 517 | 20250331 | 104700 | 917965638 | 4800 | 4785 | 4800 | 4785 | 322 |
| 518 | 20250331 | 104600 | 916422633 | 4785 | 4785 | 4795 | 4785 | 61 |
| 519 | 20250331 | 104500 | 916130738 | 4795 | 4795 | 4795 | 4780 | 1004 |
| 520 | 20250331 | 104400 | 911316618 | 4780 | 4780 | 4780 | 4780 | 107 |
| 521 | 20250331 | 104300 | 910805158 | 4775 | 4795 | 4795 | 4775 | 703 |
| 522 | 20250331 | 104200 | 907442993 | 4795 | 4785 | 4795 | 4785 | 721 |
| 523 | 20250331 | 104100 | 903989603 | 4785 | 4800 | 4800 | 4785 | 3545 |
| 524 | 20250331 | 104000 | 887018278 | 4800 | 4800 | 4800 | 4800 | 10 |
| 525 | 20250331 | 103900 | 886970278 | 4800 | 4805 | 4810 | 4800 | 1811 |
| 526 | 20250331 | 103800 | 878274753 | 4805 | 4815 | 4815 | 4805 | 857 |
| 527 | 20250331 | 103700 | 874152488 | 4810 | 4810 | 4810 | 4810 | 1 |
| 528 | 20250331 | 103600 | 874147678 | 4810 | 4815 | 4815 | 4810 | 157 |
| 529 | 20250331 | 103500 | 873391768 | 4815 | 4825 | 4825 | 4810 | 397 |
| 530 | 20250331 | 103400 | 871479023 | 4820 | 4815 | 4820 | 4805 | 388 |
| 531 | 20250331 | 103300 | 869610503 | 4815 | 4805 | 4820 | 4805 | 16 |
| 532 | 20250331 | 103200 | 869533538 | 4815 | 4815 | 4815 | 4810 | 751 |
| 533 | 20250331 | 103100 | 865919238 | 4815 | 4815 | 4815 | 4815 | 121 |
| 534 | 20250331 | 103000 | 865336623 | 4825 | 4825 | 4825 | 4825 | 0 |
| 535 | 20250331 | 102900 | 865336623 | 4825 | 4825 | 4825 | 4810 | 2860 |
| 536 | 20250331 | 102800 | 851552618 | 4830 | 4835 | 4835 | 4830 | 241 |
| 537 | 20250331 | 102700 | 850388343 | 4835 | 4820 | 4835 | 4820 | 667 |
| 538 | 20250331 | 102600 | 847170398 | 4820 | 4825 | 4825 | 4820 | 83 |
| 539 | 20250331 | 102500 | 846769928 | 4820 | 4830 | 4830 | 4820 | 360 |
| 540 | 20250331 | 102400 | 845032968 | 4830 | 4820 | 4830 | 4820 | 23 |
| 541 | 20250331 | 102300 | 844922033 | 4825 | 4820 | 4825 | 4820 | 69 |
| 542 | 20250331 | 102200 | 844589113 | 4825 | 4820 | 4825 | 4820 | 540 |
| 543 | 20250331 | 102100 | 841986263 | 4820 | 4825 | 4825 | 4820 | 781 |
| 544 | 20250331 | 102000 | 838221743 | 4825 | 4840 | 4845 | 4825 | 456 |
| 545 | 20250331 | 101900 | 836018293 | 4835 | 4830 | 4835 | 4830 | 213 |
| 546 | 20250331 | 101800 | 834988848 | 4825 | 4830 | 4830 | 4825 | 120 |
| 547 | 20250331 | 101700 | 834409328 | 4830 | 4840 | 4840 | 4825 | 549 |
| 548 | 20250331 | 101600 | 831759803 | 4835 | 4830 | 4835 | 4830 | 80 |
| 549 | 20250331 | 101500 | 831373018 | 4835 | 4825 | 4835 | 4825 | 142 |
| 550 | 20250331 | 101400 | 830687818 | 4825 | 4825 | 4825 | 4820 | 146 |
| 551 | 20250331 | 101300 | 829983413 | 4820 | 4820 | 4825 | 4820 | 109 |
| 552 | 20250331 | 101200 | 829458028 | 4815 | 4815 | 4815 | 4815 | 15 |
| 553 | 20250331 | 101100 | 829385803 | 4830 | 4820 | 4830 | 4815 | 912 |
| 554 | 20250331 | 101000 | 824989278 | 4825 | 4830 | 4830 | 4825 | 443 |
| 555 | 20250331 | 100900 | 822850418 | 4825 | 4825 | 4825 | 4820 | 1151 |
| 556 | 20250331 | 100800 | 817298863 | 4825 | 4825 | 4830 | 4825 | 1252 |
| 557 | 20250331 | 100700 | 811256833 | 4830 | 4840 | 4840 | 4830 | 12 |
| 558 | 20250331 | 100600 | 811198773 | 4835 | 4825 | 4840 | 4825 | 512 |
| 559 | 20250331 | 100500 | 808724133 | 4825 | 4830 | 4830 | 4825 | 437 |
| 560 | 20250331 | 100400 | 806614508 | 4830 | 4835 | 4835 | 4830 | 300 |
| 561 | 20250331 | 100300 | 805165443 | 4830 | 4835 | 4835 | 4830 | 119 |
| 562 | 20250331 | 100200 | 804590628 | 4835 | 4830 | 4835 | 4825 | 1234 |
| 563 | 20250331 | 100100 | 798636023 | 4830 | 4830 | 4835 | 4825 | 1647 |
| 564 | 20250331 | 100000 | 790681563 | 4835 | 4840 | 4840 | 4835 | 1242 |
| 565 | 20250331 | 095900 | 784670483 | 4855 | 4860 | 4860 | 4845 | 1974 |
| 566 | 20250331 | 095800 | 775092483 | 4850 | 4850 | 4850 | 4850 | 151 |
| 567 | 20250331 | 095700 | 774360133 | 4855 | 4855 | 4855 | 4855 | 241 |
| 568 | 20250331 | 095600 | 773190078 | 4855 | 4865 | 4870 | 4850 | 4523 |
| 569 | 20250331 | 095500 | 751229003 | 4865 | 4860 | 4875 | 4860 | 1383 |
| 570 | 20250331 | 095400 | 744501833 | 4865 | 4865 | 4865 | 4850 | 327 |
| 571 | 20250331 | 095300 | 742913083 | 4865 | 4870 | 4870 | 4865 | 1001 |
| 572 | 20250331 | 095200 | 738038218 | 4875 | 4870 | 4875 | 4845 | 3589 |
| 573 | 20250331 | 095100 | 720586603 | 4875 | 4855 | 4875 | 4835 | 3098 |
| 574 | 20250331 | 095000 | 705525544 | 4855 | 4845 | 4860 | 4820 | 2615 |
| 575 | 20250331 | 094900 | 692878564 | 4845 | 4840 | 4855 | 4835 | 3918 |
| 576 | 20250331 | 094800 | 673884739 | 4840 | 4850 | 4850 | 4835 | 1967 |
| 577 | 20250331 | 094700 | 664362469 | 4845 | 4840 | 4850 | 4840 | 569 |
| 578 | 20250331 | 094600 | 661605729 | 4840 | 4820 | 4840 | 4805 | 3016 |
| 579 | 20250331 | 094500 | 647050514 | 4825 | 4805 | 4825 | 4802 | 3501 |
| 580 | 20250331 | 094400 | 630209527 | 4825 | 4790 | 4825 | 4790 | 1336 |
| 581 | 20250331 | 094300 | 623778587 | 4790 | 4785 | 4790 | 4785 | 18 |
| 582 | 20250331 | 094200 | 623692447 | 4800 | 4780 | 4800 | 4780 | 1353 |
| 583 | 20250331 | 094100 | 617220457 | 4790 | 4770 | 4790 | 4770 | 764 |
| 584 | 20250331 | 094000 | 613570747 | 4770 | 4765 | 4770 | 4760 | 833 |
| 585 | 20250331 | 093900 | 609597872 | 4765 | 4750 | 4765 | 4740 | 912 |
| 586 | 20250331 | 093800 | 605263877 | 4755 | 4745 | 4755 | 4740 | 753 |
| 587 | 20250331 | 093700 | 601690797 | 4755 | 4755 | 4755 | 4740 | 189 |
| 588 | 20250331 | 093600 | 600793857 | 4755 | 4740 | 4755 | 4735 | 2074 |
| 589 | 20250331 | 093500 | 590949837 | 4725 | 4735 | 4740 | 4720 | 1295 |
| 590 | 20250331 | 093400 | 584817522 | 4720 | 4715 | 4800 | 4715 | 10134 |
| 591 | 20250331 | 093300 | 536756852 | 4715 | 4715 | 4720 | 4715 | 2369 |
| 592 | 20250331 | 093200 | 525583093 | 4715 | 4710 | 4720 | 4710 | 1440 |
| 593 | 20250331 | 093100 | 518787823 | 4720 | 4710 | 4720 | 4710 | 1417 |
| 594 | 20250331 | 093000 | 512105698 | 4710 | 4715 | 4720 | 4710 | 364 |
| 595 | 20250331 | 092900 | 510391053 | 4715 | 4705 | 4715 | 4705 | 124 |
| 596 | 20250331 | 092800 | 509806823 | 4715 | 4700 | 4715 | 4700 | 876 |
| 597 | 20250331 | 092700 | 505680658 | 4700 | 4695 | 4710 | 4695 | 1385 |
| 598 | 20250331 | 092600 | 499176608 | 4695 | 4695 | 4695 | 4690 | 143 |
| 599 | 20250331 | 092500 | 498505368 | 4695 | 4690 | 4700 | 4690 | 579 |
| 600 | 20250331 | 092400 | 495787860 | 4680 | 4670 | 4680 | 4670 | 695 |
| 601 | 20250331 | 092300 | 492536870 | 4685 | 4685 | 4690 | 4675 | 901 |
| 602 | 20250331 | 092200 | 488322340 | 4685 | 4690 | 4690 | 4685 | 1087 |
| 603 | 20250331 | 092100 | 483225265 | 4680 | 4670 | 4690 | 4670 | 3798 |
| 604 | 20250331 | 092000 | 465482815 | 4675 | 4675 | 4675 | 4670 | 48 |
| 605 | 20250331 | 091900 | 465258495 | 4675 | 4680 | 4685 | 4665 | 5818 |
| 606 | 20250331 | 091800 | 438093060 | 4680 | 4680 | 4685 | 4675 | 776 |
| 607 | 20250331 | 091700 | 434461345 | 4685 | 4685 | 4685 | 4680 | 507 |
| 608 | 20250331 | 091600 | 432086390 | 4690 | 4695 | 4700 | 4680 | 1112 |
| 609 | 20250331 | 091500 | 426874175 | 4690 | 4690 | 4690 | 4690 | 69 |
| 610 | 20250331 | 091400 | 426550565 | 4700 | 4700 | 4700 | 4690 | 835 |
| 611 | 20250331 | 091300 | 422631520 | 4700 | 4710 | 4710 | 4700 | 1745 |
| 612 | 20250331 | 091200 | 414422970 | 4710 | 4710 | 4710 | 4705 | 658 |
| 613 | 20250331 | 091100 | 411323995 | 4710 | 4710 | 4710 | 4700 | 505 |
| 614 | 20250331 | 091000 | 408947400 | 4705 | 4700 | 4705 | 4685 | 1822 |
| 615 | 20250331 | 090900 | 400389660 | 4705 | 4695 | 4705 | 4690 | 7987 |
| 616 | 20250331 | 090800 | 362888910 | 4695 | 4695 | 4700 | 4690 | 3387 |
| 617 | 20250331 | 090700 | 346987670 | 4690 | 4705 | 4715 | 4680 | 4644 |
| 618 | 20250331 | 090600 | 325200560 | 4715 | 4715 | 4745 | 4700 | 1141 |
| 619 | 20250331 | 090500 | 319815430 | 4715 | 4720 | 4730 | 4680 | 9355 |
| 620 | 20250331 | 090400 | 275903095 | 4725 | 4710 | 4725 | 4700 | 6468 |
| 621 | 20250331 | 090300 | 245440960 | 4710 | 4715 | 4755 | 4705 | 3683 |
| 622 | 20250331 | 090200 | 228033675 | 4710 | 4700 | 4720 | 4680 | 13496 |
| 623 | 20250331 | 090100 | 164699715 | 4700 | 4755 | 4755 | 4695 | 6387 |
| 624 | 20250331 | 090000 | 134588180 | 4755 | 4700 | 4755 | 4690 | 28415 |