32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 191200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 3 | 20250331 | 191100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20250331 | 191000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20250331 | 190900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20250331 | 190800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20250331 | 190700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20250331 | 190600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20250331 | 190500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20250331 | 190400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20250331 | 190300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20250331 | 190200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20250331 | 190100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20250331 | 190000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20250331 | 185900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20250331 | 185800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20250331 | 185700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20250331 | 185600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20250331 | 185500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20250331 | 185400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20250331 | 185300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20250331 | 185200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20250331 | 185100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20250331 | 185000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20250331 | 184900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20250331 | 184800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20250331 | 184700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20250331 | 184600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20250331 | 184500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20250331 | 184400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20250331 | 184300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20250331 | 184200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 33 | 20250331 | 184100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20250331 | 184000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20250331 | 183900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20250331 | 183800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20250331 | 183700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20250331 | 183600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20250331 | 183500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20250331 | 183400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20250331 | 183300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20250331 | 183200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20250331 | 183100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20250331 | 183000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20250331 | 182900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20250331 | 182800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20250331 | 182700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20250331 | 182600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20250331 | 182500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20250331 | 182400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20250331 | 182300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20250331 | 182200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20250331 | 182100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20250331 | 182000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20250331 | 181900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20250331 | 181800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20250331 | 181700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20250331 | 181600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20250331 | 181500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20250331 | 181400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20250331 | 181300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20250331 | 181200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 63 | 20250331 | 181100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20250331 | 181000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20250331 | 180900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20250331 | 180800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20250331 | 180700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20250331 | 180600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20250331 | 180500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20250331 | 180400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20250331 | 180300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20250331 | 180200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20250331 | 180100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20250331 | 180000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20250331 | 175900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20250331 | 175800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20250331 | 175700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20250331 | 175600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20250331 | 175500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20250331 | 175400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20250331 | 175300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20250331 | 175200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20250331 | 175100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20250331 | 175000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20250331 | 174900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20250331 | 174800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20250331 | 174700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20250331 | 174600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20250331 | 174500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20250331 | 174400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20250331 | 174300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20250331 | 174200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 93 | 20250331 | 174100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20250331 | 174000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20250331 | 173900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20250331 | 173800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20250331 | 173700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20250331 | 173600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20250331 | 173500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20250331 | 173400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20250331 | 173300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20250331 | 173200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20250331 | 173100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20250331 | 173000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20250331 | 172900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20250331 | 172800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20250331 | 172700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20250331 | 172600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20250331 | 172500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20250331 | 172400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20250331 | 172300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20250331 | 172200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20250331 | 172100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20250331 | 172000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20250331 | 171900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20250331 | 171800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20250331 | 171700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20250331 | 171600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20250331 | 171500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20250331 | 171400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20250331 | 171300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20250331 | 171200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 123 | 20250331 | 171100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20250331 | 171000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20250331 | 170900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20250331 | 170800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20250331 | 170700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20250331 | 170600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20250331 | 170500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20250331 | 170400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20250331 | 170300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20250331 | 170200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20250331 | 170100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20250331 | 170000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20250331 | 165900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20250331 | 165800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20250331 | 165700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20250331 | 165600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20250331 | 165500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20250331 | 165400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20250331 | 165300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20250331 | 165200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20250331 | 165100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20250331 | 165000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20250331 | 164900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20250331 | 164800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20250331 | 164700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20250331 | 164600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20250331 | 164500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20250331 | 164400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20250331 | 164300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20250331 | 164200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 153 | 20250331 | 164100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20250331 | 164000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20250331 | 163900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20250331 | 163800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20250331 | 163700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20250331 | 163600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20250331 | 163500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20250331 | 163400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20250331 | 163300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20250331 | 163200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20250331 | 163100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20250331 | 163000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20250331 | 162900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20250331 | 162800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20250331 | 162700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20250331 | 162600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20250331 | 162500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20250331 | 162400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20250331 | 162300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20250331 | 162200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20250331 | 162100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20250331 | 162000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20250331 | 161900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20250331 | 161800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20250331 | 161700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20250331 | 161600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20250331 | 161500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20250331 | 161400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20250331 | 161300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20250331 | 161200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 183 | 20250331 | 161100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20250331 | 161000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20250331 | 160900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20250331 | 160800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20250331 | 160700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20250331 | 160600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20250331 | 160500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20250331 | 160400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20250331 | 160300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20250331 | 160200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20250331 | 160100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20250331 | 160000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20250331 | 155900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20250331 | 155800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20250331 | 155700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20250331 | 155600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20250331 | 155500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20250331 | 155400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20250331 | 155300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20250331 | 155200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20250331 | 155100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20250331 | 155000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20250331 | 154900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20250331 | 154800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20250331 | 154700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20250331 | 154600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20250331 | 154500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20250331 | 154400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20250331 | 154300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20250331 | 154200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 213 | 20250331 | 154100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20250331 | 154000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20250331 | 153900 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20250331 | 153800 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20250331 | 153700 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20250331 | 153600 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20250331 | 153500 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20250331 | 153400 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20250331 | 153300 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20250331 | 153200 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20250331 | 153100 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20250331 | 153000 | 4570085400 | 38350 | 38350 | 38350 | 38350 | 5611 |
| 225 | 20250331 | 152900 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20250331 | 152800 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20250331 | 152700 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20250331 | 152600 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20250331 | 152500 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20250331 | 152400 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20250331 | 152300 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20250331 | 152200 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20250331 | 152100 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20250331 | 152000 | 4354903550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20250331 | 151900 | 4354903550 | 38400 | 38300 | 38400 | 38300 | 76 |
| 236 | 20250331 | 151800 | 4351990500 | 38350 | 38350 | 38400 | 38300 | 345 |
| 237 | 20250331 | 151700 | 4338759350 | 38350 | 38250 | 38350 | 38250 | 122 |
| 238 | 20250331 | 151600 | 4334086650 | 38300 | 38250 | 38350 | 38250 | 628 |
| 239 | 20250331 | 151500 | 4310034050 | 38250 | 38250 | 38300 | 38250 | 66 |
| 240 | 20250331 | 151400 | 4307508150 | 38250 | 38250 | 38300 | 38250 | 68 |
| 241 | 20250331 | 151300 | 4304905600 | 38250 | 38250 | 38300 | 38250 | 212 |
| 242 | 20250331 | 151200 | 4296788400 | 38300 | 38250 | 38300 | 38200 | 108 |
| 243 | 20250331 | 151100 | 4292655750 | 38200 | 38200 | 38250 | 38200 | 319 |
| 244 | 20250331 | 151000 | 4280459850 | 38200 | 38200 | 38350 | 38200 | 95 |
| 245 | 20250331 | 150900 | 4276827150 | 38200 | 38150 | 38350 | 38150 | 1299 |
| 246 | 20250331 | 150800 | 4227181050 | 38150 | 38150 | 38150 | 38100 | 1127 |
| 247 | 20250331 | 150700 | 4184193250 | 38100 | 38100 | 38150 | 38100 | 171 |
| 248 | 20250331 | 150600 | 4177672800 | 38100 | 38100 | 38150 | 38100 | 81 |
| 249 | 20250331 | 150500 | 4174585250 | 38100 | 38050 | 38150 | 38050 | 304 |
| 250 | 20250331 | 150400 | 4162998100 | 38100 | 38050 | 38100 | 38000 | 164 |
| 251 | 20250331 | 150300 | 4156756250 | 38100 | 38000 | 38100 | 38000 | 363 |
| 252 | 20250331 | 150200 | 4142937800 | 38000 | 38100 | 38100 | 38000 | 280 |
| 253 | 20250331 | 150100 | 4132283150 | 38050 | 38000 | 38100 | 37950 | 701 |
| 254 | 20250331 | 150000 | 4105626900 | 38000 | 38000 | 38050 | 38000 | 399 |
| 255 | 20250331 | 145900 | 4090454700 | 38000 | 38050 | 38050 | 38000 | 731 |
| 256 | 20250331 | 145800 | 4062648600 | 38050 | 38050 | 38100 | 38000 | 1080 |
| 257 | 20250331 | 145700 | 4021579850 | 38050 | 38050 | 38100 | 38050 | 71 |
| 258 | 20250331 | 145600 | 4018877050 | 38100 | 38100 | 38150 | 38050 | 451 |
| 259 | 20250331 | 145500 | 4001690650 | 38100 | 38050 | 38100 | 38050 | 184 |
| 260 | 20250331 | 145400 | 3994683200 | 38050 | 38050 | 38150 | 38000 | 241 |
| 261 | 20250331 | 145300 | 3985511000 | 38100 | 38150 | 38150 | 38050 | 347 |
| 262 | 20250331 | 145200 | 3972290950 | 38100 | 38100 | 38150 | 38100 | 376 |
| 263 | 20250331 | 145100 | 3957949200 | 38100 | 38050 | 38150 | 38050 | 993 |
| 264 | 20250331 | 145000 | 3920113800 | 38100 | 38200 | 38200 | 37950 | 1122 |
| 265 | 20250331 | 144900 | 3877374300 | 38200 | 38200 | 38250 | 38200 | 87 |
| 266 | 20250331 | 144800 | 3874050850 | 38200 | 38250 | 38250 | 38200 | 35 |
| 267 | 20250331 | 144700 | 3872713800 | 38200 | 38200 | 38250 | 38150 | 118 |
| 268 | 20250331 | 144600 | 3868205600 | 38200 | 38150 | 38200 | 38100 | 446 |
| 269 | 20250331 | 144500 | 3851183800 | 38100 | 38150 | 38200 | 38100 | 715 |
| 270 | 20250331 | 144400 | 3823931650 | 38150 | 38200 | 38200 | 38150 | 61 |
| 271 | 20250331 | 144300 | 3821602550 | 38200 | 38200 | 38250 | 38200 | 116 |
| 272 | 20250331 | 144200 | 3817170400 | 38200 | 38250 | 38250 | 38200 | 155 |
| 273 | 20250331 | 144100 | 3811244250 | 38200 | 38200 | 38200 | 38200 | 133 |
| 274 | 20250331 | 144000 | 3806163650 | 38150 | 38200 | 38200 | 38150 | 75 |
| 275 | 20250331 | 143900 | 3803299200 | 38250 | 38200 | 38250 | 38200 | 99 |
| 276 | 20250331 | 143800 | 3799516450 | 38200 | 38200 | 38250 | 38150 | 187 |
| 277 | 20250331 | 143700 | 3792374650 | 38200 | 38200 | 38200 | 38200 | 69 |
| 278 | 20250331 | 143600 | 3789738850 | 38200 | 38200 | 38250 | 38200 | 45 |
| 279 | 20250331 | 143500 | 3788019200 | 38200 | 38300 | 38300 | 38200 | 155 |
| 280 | 20250331 | 143400 | 3782086450 | 38300 | 38350 | 38350 | 38300 | 44 |
| 281 | 20250331 | 143300 | 3780401050 | 38300 | 38300 | 38300 | 38300 | 54 |
| 282 | 20250331 | 143200 | 3778332850 | 38300 | 38300 | 38300 | 38200 | 47 |
| 283 | 20250331 | 143100 | 3776533600 | 38200 | 38300 | 38300 | 38200 | 99 |
| 284 | 20250331 | 143000 | 3772747350 | 38300 | 38300 | 38300 | 38300 | 40 |
| 285 | 20250331 | 142900 | 3771215350 | 38350 | 38400 | 38400 | 38300 | 117 |
| 286 | 20250331 | 142800 | 3766724850 | 38350 | 38350 | 38350 | 38300 | 60 |
| 287 | 20250331 | 142700 | 3764425350 | 38400 | 38350 | 38400 | 38350 | 134 |
| 288 | 20250331 | 142600 | 3759281700 | 38350 | 38350 | 38500 | 38300 | 103 |
| 289 | 20250331 | 142500 | 3755321200 | 38450 | 38400 | 38450 | 38350 | 654 |
| 290 | 20250331 | 142400 | 3730206000 | 38400 | 38450 | 38500 | 38400 | 365 |
| 291 | 20250331 | 142300 | 3716166500 | 38450 | 38500 | 38500 | 38450 | 58 |
| 292 | 20250331 | 142200 | 3713935000 | 38450 | 38500 | 38500 | 38450 | 94 |
| 293 | 20250331 | 142100 | 3710316450 | 38450 | 38450 | 38500 | 38450 | 15 |
| 294 | 20250331 | 142000 | 3709739100 | 38500 | 38550 | 38550 | 38450 | 239 |
| 295 | 20250331 | 141900 | 3700541350 | 38500 | 38500 | 38500 | 38450 | 219 |
| 296 | 20250331 | 141800 | 3692109900 | 38450 | 38450 | 38500 | 38450 | 520 |
| 297 | 20250331 | 141700 | 3672090350 | 38500 | 38450 | 38500 | 38450 | 19 |
| 298 | 20250331 | 141600 | 3671359100 | 38450 | 38500 | 38500 | 38450 | 70 |
| 299 | 20250331 | 141500 | 3668664350 | 38500 | 38350 | 38500 | 38350 | 920 |
| 300 | 20250331 | 141400 | 3633340250 | 38350 | 38400 | 38400 | 38350 | 105 |
| 301 | 20250331 | 141300 | 3629308450 | 38350 | 38400 | 38400 | 38350 | 10 |
| 302 | 20250331 | 141200 | 3628924900 | 38350 | 38400 | 38400 | 38350 | 79 |
| 303 | 20250331 | 141100 | 3625891500 | 38400 | 38400 | 38400 | 38350 | 38 |
| 304 | 20250331 | 141000 | 3624432550 | 38350 | 38350 | 38400 | 38350 | 107 |
| 305 | 20250331 | 140900 | 3620328300 | 38400 | 38450 | 38450 | 38350 | 231 |
| 306 | 20250331 | 140800 | 3611458000 | 38400 | 38450 | 38450 | 38400 | 9 |
| 307 | 20250331 | 140700 | 3611112200 | 38450 | 38400 | 38450 | 38400 | 199 |
| 308 | 20250331 | 140600 | 3603461050 | 38450 | 38450 | 38450 | 38400 | 25 |
| 309 | 20250331 | 140500 | 3602500100 | 38400 | 38350 | 38450 | 38350 | 598 |
| 310 | 20250331 | 140400 | 3579538950 | 38350 | 38400 | 38400 | 38350 | 214 |
| 311 | 20250331 | 140300 | 3571322050 | 38350 | 38400 | 38400 | 38350 | 107 |
| 312 | 20250331 | 140200 | 3567213650 | 38350 | 38400 | 38400 | 38300 | 922 |
| 313 | 20250331 | 140100 | 3531811600 | 38350 | 38250 | 38350 | 38250 | 942 |
| 314 | 20250331 | 140000 | 3495694900 | 38200 | 38250 | 38250 | 38200 | 89 |
| 315 | 20250331 | 135900 | 3492291450 | 38250 | 38250 | 38300 | 38250 | 74 |
| 316 | 20250331 | 135800 | 3489457750 | 38300 | 38200 | 38300 | 38200 | 36 |
| 317 | 20250331 | 135700 | 3488081050 | 38200 | 38150 | 38300 | 38150 | 388 |
| 318 | 20250331 | 135600 | 3473224350 | 38150 | 38200 | 38200 | 38100 | 130 |
| 319 | 20250331 | 135500 | 3468261000 | 38150 | 38250 | 38250 | 38150 | 538 |
| 320 | 20250331 | 135400 | 3447693350 | 38300 | 38250 | 38300 | 38250 | 23 |
| 321 | 20250331 | 135300 | 3446813450 | 38250 | 38250 | 38300 | 38250 | 60 |
| 322 | 20250331 | 135200 | 3444518400 | 38200 | 38250 | 38250 | 38200 | 16 |
| 323 | 20250331 | 135100 | 3443906850 | 38250 | 38200 | 38250 | 38200 | 69 |
| 324 | 20250331 | 135000 | 3441267950 | 38200 | 38200 | 38200 | 38150 | 176 |
| 325 | 20250331 | 134900 | 3434550350 | 38200 | 38150 | 38300 | 38150 | 2008 |
| 326 | 20250331 | 134800 | 3357654850 | 38150 | 38200 | 38200 | 38150 | 113 |
| 327 | 20250331 | 134700 | 3353338600 | 38200 | 38150 | 38200 | 38150 | 12 |
| 328 | 20250331 | 134600 | 3352880600 | 38150 | 38100 | 38200 | 38100 | 148 |
| 329 | 20250331 | 134500 | 3347231400 | 38050 | 38200 | 38200 | 38050 | 138 |
| 330 | 20250331 | 134400 | 3341967650 | 38250 | 38250 | 38300 | 38200 | 93 |
| 331 | 20250331 | 134300 | 3338410000 | 38250 | 38250 | 38300 | 38250 | 10 |
| 332 | 20250331 | 134200 | 3338027450 | 38250 | 38200 | 38250 | 38200 | 69 |
| 333 | 20250331 | 134100 | 3335388350 | 38200 | 38200 | 38200 | 38200 | 1 |
| 334 | 20250331 | 134000 | 3335350150 | 38250 | 38250 | 38300 | 38150 | 209 |
| 335 | 20250331 | 133900 | 3327358150 | 38300 | 38250 | 38300 | 38250 | 9 |
| 336 | 20250331 | 133800 | 3327013600 | 38250 | 38200 | 38250 | 38200 | 30 |
| 337 | 20250331 | 133700 | 3325866150 | 38200 | 38200 | 38250 | 38200 | 77 |
| 338 | 20250331 | 133600 | 3322921200 | 38250 | 38200 | 38250 | 38150 | 208 |
| 339 | 20250331 | 133500 | 3314974050 | 38200 | 38100 | 38200 | 38000 | 101 |
| 340 | 20250331 | 133400 | 3311128250 | 38100 | 38150 | 38150 | 38100 | 83 |
| 341 | 20250331 | 133300 | 3307962750 | 38150 | 38100 | 38150 | 38100 | 43 |
| 342 | 20250331 | 133200 | 3306324400 | 38050 | 38100 | 38100 | 38000 | 1551 |
| 343 | 20250331 | 133100 | 3247374650 | 38100 | 37950 | 38150 | 37950 | 698 |
| 344 | 20250331 | 133000 | 3220777650 | 38100 | 38050 | 38100 | 38050 | 784 |
| 345 | 20250331 | 132900 | 3190913700 | 38050 | 38000 | 38050 | 37900 | 273 |
| 346 | 20250331 | 132800 | 3180541050 | 38050 | 38050 | 38050 | 38050 | 96 |
| 347 | 20250331 | 132700 | 3176888250 | 38000 | 38050 | 38050 | 38000 | 259 |
| 348 | 20250331 | 132600 | 3167033850 | 38050 | 38000 | 38050 | 38000 | 21 |
| 349 | 20250331 | 132500 | 3166235800 | 37950 | 38000 | 38000 | 37900 | 81 |
| 350 | 20250331 | 132400 | 3163160250 | 38050 | 38050 | 38050 | 38050 | 29 |
| 351 | 20250331 | 132300 | 3162056800 | 38050 | 38050 | 38050 | 38000 | 82 |
| 352 | 20250331 | 132200 | 3158936750 | 38000 | 37975 | 38050 | 37975 | 119 |
| 353 | 20250331 | 132100 | 3154414325 | 37950 | 37900 | 37950 | 37900 | 243 |
| 354 | 20250331 | 132000 | 3145201275 | 37900 | 37950 | 37950 | 37850 | 249 |
| 355 | 20250331 | 131900 | 3135760825 | 37950 | 38000 | 38000 | 37950 | 85 |
| 356 | 20250331 | 131800 | 3132531775 | 37950 | 37950 | 37950 | 37950 | 241 |
| 357 | 20250331 | 131700 | 3123385825 | 38000 | 38000 | 38000 | 38000 | 66 |
| 358 | 20250331 | 131600 | 3120877825 | 37900 | 38050 | 38050 | 37900 | 319 |
| 359 | 20250331 | 131500 | 3108743925 | 37950 | 38000 | 38000 | 37900 | 469 |
| 360 | 20250331 | 131400 | 3090927375 | 37850 | 38000 | 38000 | 37850 | 902 |
| 361 | 20250331 | 131300 | 3056763825 | 38000 | 38000 | 38000 | 38000 | 2 |
| 362 | 20250331 | 131200 | 3056687825 | 38000 | 37950 | 38000 | 37950 | 236 |
| 363 | 20250331 | 131100 | 3047719925 | 37950 | 37950 | 37950 | 37950 | 418 |
| 364 | 20250331 | 131000 | 3031856825 | 37900 | 37950 | 37950 | 37850 | 954 |
| 365 | 20250331 | 130900 | 2995683625 | 38000 | 38000 | 38000 | 38000 | 86 |
| 366 | 20250331 | 130800 | 2992415625 | 38000 | 38050 | 38050 | 38000 | 66 |
| 367 | 20250331 | 130700 | 2989904375 | 38050 | 38000 | 38050 | 38000 | 15 |
| 368 | 20250331 | 130600 | 2989333675 | 38050 | 38050 | 38050 | 38050 | 64 |
| 369 | 20250331 | 130500 | 2986898475 | 37950 | 37950 | 37950 | 37950 | 122 |
| 370 | 20250331 | 130400 | 2982268575 | 38000 | 38050 | 38050 | 38000 | 298 |
| 371 | 20250331 | 130300 | 2970939725 | 38000 | 38050 | 38050 | 38000 | 2 |
| 372 | 20250331 | 130200 | 2970863675 | 38050 | 38050 | 38050 | 38050 | 66 |
| 373 | 20250331 | 130100 | 2968352375 | 38050 | 38000 | 38050 | 38000 | 2 |
| 374 | 20250331 | 130000 | 2968276325 | 38050 | 38100 | 38100 | 38000 | 276 |
| 375 | 20250331 | 125900 | 2957773525 | 38050 | 38100 | 38100 | 38050 | 154 |
| 376 | 20250331 | 125800 | 2951911775 | 38100 | 38050 | 38100 | 38050 | 65 |
| 377 | 20250331 | 125700 | 2949435325 | 38050 | 38100 | 38100 | 38000 | 503 |
| 378 | 20250331 | 125600 | 2930320025 | 38100 | 38100 | 38100 | 38100 | 109 |
| 379 | 20250331 | 125500 | 2926167125 | 38050 | 38100 | 38150 | 38050 | 258 |
| 380 | 20250331 | 125400 | 2916343375 | 38100 | 38150 | 38150 | 38100 | 57 |
| 381 | 20250331 | 125300 | 2914171025 | 38150 | 38150 | 38150 | 38100 | 108 |
| 382 | 20250331 | 125200 | 2910050875 | 38150 | 38150 | 38150 | 38150 | 95 |
| 383 | 20250331 | 125100 | 2906426625 | 38200 | 38200 | 38200 | 38200 | 16 |
| 384 | 20250331 | 125000 | 2905815425 | 38050 | 38150 | 38150 | 38050 | 81 |
| 385 | 20250331 | 124900 | 2902727975 | 38200 | 38200 | 38250 | 38200 | 133 |
| 386 | 20250331 | 124800 | 2897645925 | 38150 | 38200 | 38200 | 38150 | 463 |
| 387 | 20250331 | 124700 | 2879967675 | 38200 | 38150 | 38200 | 38150 | 118 |
| 388 | 20250331 | 124600 | 2875465925 | 38125 | 38150 | 38150 | 38125 | 36 |
| 389 | 20250331 | 124500 | 2874092575 | 38150 | 38100 | 38150 | 38100 | 96 |
| 390 | 20250331 | 124400 | 2870434175 | 38050 | 38150 | 38150 | 38050 | 46 |
| 391 | 20250331 | 124300 | 2868681525 | 38150 | 38100 | 38150 | 38050 | 1249 |
| 392 | 20250331 | 124200 | 2821105725 | 38050 | 38100 | 38100 | 38050 | 30 |
| 393 | 20250331 | 124100 | 2819964075 | 38050 | 38050 | 38100 | 38050 | 108 |
| 394 | 20250331 | 124000 | 2815850075 | 38100 | 38100 | 38100 | 38000 | 218 |
| 395 | 20250331 | 123900 | 2807551325 | 38050 | 38100 | 38100 | 38050 | 237 |
| 396 | 20250331 | 123800 | 2798530275 | 38100 | 38050 | 38100 | 38050 | 40 |
| 397 | 20250331 | 123700 | 2797006375 | 38050 | 38050 | 38050 | 38050 | 4 |
| 398 | 20250331 | 123600 | 2796854175 | 38100 | 38050 | 38100 | 38050 | 117 |
| 399 | 20250331 | 123500 | 2792397925 | 38050 | 38100 | 38100 | 38050 | 96 |
| 400 | 20250331 | 123400 | 2788744375 | 38100 | 38100 | 38100 | 38100 | 81 |
| 401 | 20250331 | 123300 | 2785658275 | 38050 | 38100 | 38100 | 38050 | 7 |
| 402 | 20250331 | 123200 | 2785391725 | 38050 | 38100 | 38100 | 38050 | 92 |
| 403 | 20250331 | 123100 | 2781887875 | 38050 | 38100 | 38100 | 38050 | 72 |
| 404 | 20250331 | 123000 | 2779148125 | 38100 | 38050 | 38100 | 38000 | 142 |
| 405 | 20250331 | 122900 | 2773744375 | 38050 | 38050 | 38100 | 38050 | 6 |
| 406 | 20250331 | 122800 | 2773515925 | 38100 | 38050 | 38100 | 38050 | 227 |
| 407 | 20250331 | 122700 | 2764873625 | 38050 | 38050 | 38100 | 38050 | 1084 |
| 408 | 20250331 | 122600 | 2723625425 | 38100 | 38100 | 38100 | 38050 | 74 |
| 409 | 20250331 | 122500 | 2720806275 | 38050 | 38100 | 38150 | 38050 | 911 |
| 410 | 20250331 | 122400 | 2686103475 | 38150 | 38150 | 38150 | 38100 | 107 |
| 411 | 20250331 | 122300 | 2682021575 | 38150 | 38100 | 38150 | 38100 | 20 |
| 412 | 20250331 | 122200 | 2681258625 | 38100 | 38150 | 38150 | 38100 | 93 |
| 413 | 20250331 | 122100 | 2677710725 | 38100 | 38100 | 38150 | 38100 | 23 |
| 414 | 20250331 | 122000 | 2676834225 | 38100 | 38200 | 38200 | 38100 | 145 |
| 415 | 20250331 | 121900 | 2671302375 | 38200 | 38150 | 38200 | 38150 | 520 |
| 416 | 20250331 | 121800 | 2651463475 | 38150 | 38200 | 38200 | 38150 | 5 |
| 417 | 20250331 | 121700 | 2651272525 | 38200 | 38150 | 38200 | 38150 | 67 |
| 418 | 20250331 | 121600 | 2648713175 | 38150 | 38250 | 38250 | 38150 | 26 |
| 419 | 20250331 | 121500 | 2647718975 | 38200 | 38200 | 38200 | 38150 | 171 |
| 420 | 20250331 | 121400 | 2641190075 | 38200 | 38250 | 38250 | 38200 | 39 |
| 421 | 20250331 | 121300 | 2639698375 | 38250 | 38200 | 38250 | 38200 | 101 |
| 422 | 20250331 | 121200 | 2635836925 | 38200 | 38250 | 38250 | 38200 | 805 |
| 423 | 20250331 | 121100 | 2605084875 | 38250 | 38250 | 38250 | 38200 | 114 |
| 424 | 20250331 | 121000 | 2600724425 | 38250 | 38250 | 38300 | 38250 | 89 |
| 425 | 20250331 | 120900 | 2597320025 | 38250 | 38300 | 38300 | 38250 | 76 |
| 426 | 20250331 | 120800 | 2594411175 | 38300 | 38300 | 38350 | 38300 | 685 |
| 427 | 20250331 | 120700 | 2568166675 | 38350 | 38400 | 38400 | 38350 | 398 |
| 428 | 20250331 | 120600 | 2552900225 | 38450 | 38400 | 38450 | 38400 | 5 |
| 429 | 20250331 | 120500 | 2552708025 | 38400 | 38550 | 38550 | 38400 | 319 |
| 430 | 20250331 | 120400 | 2540440125 | 38500 | 38550 | 38550 | 38500 | 250 |
| 431 | 20250331 | 120300 | 2530811975 | 38600 | 38600 | 38600 | 38600 | 94 |
| 432 | 20250331 | 120200 | 2527183575 | 38550 | 38550 | 38550 | 38550 | 3 |
| 433 | 20250331 | 120100 | 2527067925 | 38550 | 38600 | 38600 | 38550 | 41 |
| 434 | 20250331 | 120000 | 2525485375 | 38500 | 38600 | 38600 | 38500 | 83 |
| 435 | 20250331 | 115900 | 2522288325 | 38600 | 38550 | 38600 | 38500 | 51 |
| 436 | 20250331 | 115800 | 2520322275 | 38600 | 38600 | 38600 | 38550 | 98 |
| 437 | 20250331 | 115700 | 2516539525 | 38600 | 38600 | 38600 | 38550 | 50 |
| 438 | 20250331 | 115600 | 2514609675 | 38600 | 38550 | 38600 | 38550 | 73 |
| 439 | 20250331 | 115500 | 2511792275 | 38550 | 38550 | 38600 | 38500 | 107 |
| 440 | 20250331 | 115400 | 2507669025 | 38550 | 38650 | 38650 | 38550 | 201 |
| 441 | 20250331 | 115300 | 2499911425 | 38650 | 38650 | 38650 | 38600 | 56 |
| 442 | 20250331 | 115200 | 2497747075 | 38600 | 38650 | 38650 | 38600 | 70 |
| 443 | 20250331 | 115100 | 2495041625 | 38650 | 38650 | 38650 | 38600 | 52 |
| 444 | 20250331 | 115000 | 2493031925 | 38600 | 38600 | 38650 | 38500 | 168 |
| 445 | 20250331 | 114900 | 2486551475 | 38600 | 38550 | 38600 | 38550 | 8 |
| 446 | 20250331 | 114800 | 2486242825 | 38550 | 38600 | 38600 | 38550 | 349 |
| 447 | 20250331 | 114700 | 2472771825 | 38600 | 38600 | 38600 | 38550 | 6 |
| 448 | 20250331 | 114600 | 2472540275 | 38600 | 38550 | 38600 | 38550 | 177 |
| 449 | 20250331 | 114500 | 2465712775 | 38500 | 38500 | 38550 | 38500 | 113 |
| 450 | 20250331 | 114400 | 2461360675 | 38500 | 38550 | 38550 | 38500 | 99 |
| 451 | 20250331 | 114300 | 2457544375 | 38550 | 38550 | 38550 | 38500 | 13 |
| 452 | 20250331 | 114200 | 2457043275 | 38550 | 38550 | 38550 | 38500 | 36 |
| 453 | 20250331 | 114100 | 2455655525 | 38450 | 38550 | 38550 | 38450 | 6 |
| 454 | 20250331 | 114000 | 2455424425 | 38550 | 38500 | 38550 | 38400 | 90 |
| 455 | 20250331 | 113900 | 2451967375 | 38500 | 38450 | 38500 | 38400 | 398 |
| 456 | 20250331 | 113800 | 2436663025 | 38450 | 38450 | 38450 | 38400 | 91 |
| 457 | 20250331 | 113700 | 2433165825 | 38400 | 38450 | 38450 | 38400 | 108 |
| 458 | 20250331 | 113600 | 2429013875 | 38450 | 38450 | 38450 | 38400 | 16 |
| 459 | 20250331 | 113500 | 2428399075 | 38400 | 38450 | 38450 | 38350 | 199 |
| 460 | 20250331 | 113400 | 2420753425 | 38450 | 38450 | 38450 | 38400 | 44 |
| 461 | 20250331 | 113300 | 2419061825 | 38450 | 38450 | 38450 | 38400 | 126 |
| 462 | 20250331 | 113200 | 2414218525 | 38400 | 38400 | 38450 | 38400 | 62 |
| 463 | 20250331 | 113100 | 2411834775 | 38400 | 38450 | 38450 | 38400 | 72 |
| 464 | 20250331 | 113000 | 2409066525 | 38450 | 38450 | 38450 | 38400 | 110 |
| 465 | 20250331 | 112900 | 2404841025 | 38450 | 38450 | 38450 | 38400 | 106 |
| 466 | 20250331 | 112800 | 2400765375 | 38450 | 38450 | 38450 | 38400 | 53 |
| 467 | 20250331 | 112700 | 2398727575 | 38450 | 38500 | 38500 | 38400 | 166 |
| 468 | 20250331 | 112600 | 2392339525 | 38450 | 38500 | 38500 | 38450 | 32 |
| 469 | 20250331 | 112500 | 2391107575 | 38450 | 38500 | 38500 | 38400 | 152 |
| 470 | 20250331 | 112400 | 2385263525 | 38450 | 38450 | 38450 | 38450 | 416 |
| 471 | 20250331 | 112300 | 2369268325 | 38450 | 38550 | 38550 | 38450 | 66 |
| 472 | 20250331 | 112200 | 2366729075 | 38550 | 38550 | 38650 | 38550 | 113 |
| 473 | 20250331 | 112100 | 2362370625 | 38600 | 38550 | 38650 | 38550 | 69 |
| 474 | 20250331 | 112000 | 2359708625 | 38550 | 38650 | 38650 | 38500 | 223 |
| 475 | 20250331 | 111900 | 2351111625 | 38650 | 38600 | 38650 | 38600 | 75 |
| 476 | 20250331 | 111800 | 2348215125 | 38550 | 38550 | 38550 | 38550 | 7075 |
| 477 | 20250331 | 111700 | 2075473875 | 38550 | 38600 | 38700 | 38550 | 2375 |
| 478 | 20250331 | 111600 | 1983885725 | 38600 | 38550 | 38600 | 38550 | 124 |
| 479 | 20250331 | 111500 | 1979099375 | 38450 | 38500 | 38500 | 38450 | 148 |
| 480 | 20250331 | 111400 | 1973403125 | 38500 | 38550 | 38600 | 38500 | 1139 |
| 481 | 20250331 | 111300 | 1929528325 | 38600 | 38600 | 38600 | 38600 | 80 |
| 482 | 20250331 | 111200 | 1926440325 | 38600 | 38600 | 38600 | 38550 | 78 |
| 483 | 20250331 | 111100 | 1923429975 | 38600 | 38600 | 38600 | 38600 | 33 |
| 484 | 20250331 | 111000 | 1922156175 | 38600 | 38550 | 38600 | 38550 | 198 |
| 485 | 20250331 | 110900 | 1914517625 | 38550 | 38550 | 38550 | 38550 | 11 |
| 486 | 20250331 | 110800 | 1914093575 | 38600 | 38600 | 38600 | 38550 | 145 |
| 487 | 20250331 | 110700 | 1908496675 | 38600 | 38700 | 38700 | 38600 | 49 |
| 488 | 20250331 | 110600 | 1906604725 | 38600 | 38750 | 38750 | 38600 | 2721 |
| 489 | 20250331 | 110500 | 1801429225 | 38700 | 38750 | 38750 | 38700 | 83 |
| 490 | 20250331 | 110400 | 1798216975 | 38750 | 38700 | 38750 | 38700 | 86 |
| 491 | 20250331 | 110300 | 1794885875 | 38750 | 38800 | 38800 | 38750 | 101 |
| 492 | 20250331 | 110200 | 1790971975 | 38750 | 38750 | 38800 | 38750 | 1011 |
| 493 | 20250331 | 110100 | 1751778875 | 38750 | 38750 | 38800 | 38750 | 322 |
| 494 | 20250331 | 110000 | 1739294325 | 38750 | 38750 | 38750 | 38750 | 248 |
| 495 | 20250331 | 105900 | 1729684325 | 38750 | 38750 | 38750 | 38700 | 173 |
| 496 | 20250331 | 105800 | 1722982325 | 38700 | 38750 | 38750 | 38700 | 32 |
| 497 | 20250331 | 105700 | 1721742725 | 38750 | 38750 | 38750 | 38700 | 130 |
| 498 | 20250331 | 105600 | 1716706925 | 38700 | 38750 | 38750 | 38700 | 7 |
| 499 | 20250331 | 105500 | 1716435975 | 38700 | 38800 | 38800 | 38700 | 203 |
| 500 | 20250331 | 105400 | 1708569675 | 38800 | 38850 | 38850 | 38800 | 44 |
| 501 | 20250331 | 105300 | 1706862375 | 38850 | 38800 | 38850 | 38800 | 94 |
| 502 | 20250331 | 105200 | 1703214975 | 38800 | 38850 | 38850 | 38800 | 55 |
| 503 | 20250331 | 105100 | 1701079375 | 38850 | 38800 | 38850 | 38800 | 101 |
| 504 | 20250331 | 105000 | 1697159675 | 38800 | 38900 | 38950 | 38800 | 690 |
| 505 | 20250331 | 104900 | 1670328725 | 38900 | 38950 | 38950 | 38900 | 70 |
| 506 | 20250331 | 104800 | 1667602275 | 38950 | 38950 | 38950 | 38900 | 62 |
| 507 | 20250331 | 104700 | 1665187525 | 38950 | 38950 | 38950 | 38950 | 89 |
| 508 | 20250331 | 104600 | 1661720975 | 38950 | 38800 | 38950 | 38800 | 519 |
| 509 | 20250331 | 104500 | 1641531175 | 38900 | 38900 | 38900 | 38700 | 144 |
| 510 | 20250331 | 104400 | 1635938075 | 38900 | 38850 | 38900 | 38850 | 108 |
| 511 | 20250331 | 104300 | 1631737025 | 38850 | 38850 | 38850 | 38850 | 9 |
| 512 | 20250331 | 104200 | 1631387375 | 38900 | 38850 | 38900 | 38850 | 126 |
| 513 | 20250331 | 104100 | 1626486325 | 38900 | 38900 | 38900 | 38900 | 6 |
| 514 | 20250331 | 104000 | 1626252925 | 38850 | 38950 | 38950 | 38850 | 454 |
| 515 | 20250331 | 103900 | 1608587975 | 38950 | 38900 | 38950 | 38900 | 740 |
| 516 | 20250331 | 103800 | 1579798975 | 38900 | 38850 | 38950 | 38850 | 1299 |
| 517 | 20250331 | 103700 | 1529265175 | 38850 | 38850 | 38850 | 38850 | 54 |
| 518 | 20250331 | 103600 | 1527167275 | 38800 | 38800 | 38900 | 38800 | 673 |
| 519 | 20250331 | 103500 | 1501003775 | 38825 | 38850 | 38850 | 38750 | 101 |
| 520 | 20250331 | 103400 | 1497086400 | 38850 | 38850 | 38900 | 38850 | 74 |
| 521 | 20250331 | 103300 | 1494211200 | 38800 | 38800 | 38800 | 38750 | 48 |
| 522 | 20250331 | 103200 | 1492348850 | 38800 | 38800 | 38800 | 38800 | 89 |
| 523 | 20250331 | 103100 | 1488895650 | 38750 | 38850 | 38850 | 38750 | 169 |
| 524 | 20250331 | 103000 | 1482339050 | 38900 | 38850 | 38950 | 38850 | 1084 |
| 525 | 20250331 | 102900 | 1440169450 | 38850 | 38850 | 38900 | 38800 | 179 |
| 526 | 20250331 | 102800 | 1433214500 | 38800 | 38850 | 38850 | 38800 | 472 |
| 527 | 20250331 | 102700 | 1414877800 | 38850 | 38850 | 38900 | 38850 | 81 |
| 528 | 20250331 | 102600 | 1411730750 | 38850 | 38850 | 38900 | 38850 | 297 |
| 529 | 20250331 | 102500 | 1400187550 | 38850 | 38800 | 38850 | 38800 | 194 |
| 530 | 20250331 | 102400 | 1392655400 | 38800 | 38850 | 38850 | 38800 | 144 |
| 531 | 20250331 | 102300 | 1387066550 | 38800 | 38800 | 38850 | 38800 | 201 |
| 532 | 20250331 | 102200 | 1379259750 | 38800 | 38750 | 38850 | 38750 | 87 |
| 533 | 20250331 | 102100 | 1375883300 | 38800 | 38750 | 38800 | 38750 | 253 |
| 534 | 20250331 | 102000 | 1366070700 | 38750 | 38800 | 38800 | 38750 | 81 |
| 535 | 20250331 | 101900 | 1362931250 | 38800 | 38800 | 38800 | 38700 | 403 |
| 536 | 20250331 | 101800 | 1347300200 | 38700 | 38700 | 38850 | 38650 | 822 |
| 537 | 20250331 | 101700 | 1315423100 | 38650 | 38550 | 38700 | 38400 | 7955 |
| 538 | 20250331 | 101600 | 1008478950 | 38500 | 38450 | 38500 | 38450 | 9 |
| 539 | 20250331 | 101500 | 1008132500 | 38450 | 38450 | 38550 | 38400 | 209 |
| 540 | 20250331 | 101400 | 1000093550 | 38450 | 38550 | 38550 | 38450 | 74 |
| 541 | 20250331 | 101300 | 997245850 | 38550 | 38550 | 38550 | 38550 | 88 |
| 542 | 20250331 | 101200 | 993853450 | 38500 | 38550 | 38550 | 38500 | 37 |
| 543 | 20250331 | 101100 | 992428400 | 38550 | 38450 | 38550 | 38450 | 59 |
| 544 | 20250331 | 101000 | 990156250 | 38450 | 38500 | 38500 | 38400 | 145 |
| 545 | 20250331 | 100900 | 984581100 | 38500 | 38500 | 38500 | 38500 | 64 |
| 546 | 20250331 | 100800 | 982117100 | 38450 | 38650 | 38650 | 38450 | 190 |
| 547 | 20250331 | 100700 | 974798600 | 38550 | 38600 | 38650 | 38550 | 193 |
| 548 | 20250331 | 100600 | 967350500 | 38600 | 38550 | 38600 | 38550 | 13 |
| 549 | 20250331 | 100500 | 966849200 | 38550 | 38600 | 38600 | 38500 | 82 |
| 550 | 20250331 | 100400 | 963688050 | 38650 | 38600 | 38700 | 38550 | 383 |
| 551 | 20250331 | 100300 | 948880750 | 38600 | 38650 | 38650 | 38550 | 286 |
| 552 | 20250331 | 100200 | 937827950 | 38600 | 38500 | 38600 | 38450 | 402 |
| 553 | 20250331 | 100100 | 922330850 | 38450 | 38500 | 38500 | 38450 | 195 |
| 554 | 20250331 | 100000 | 914823550 | 38450 | 38450 | 38500 | 38400 | 171 |
| 555 | 20250331 | 095900 | 908252600 | 38400 | 38400 | 38450 | 38400 | 72 |
| 556 | 20250331 | 095800 | 905487250 | 38400 | 38500 | 38500 | 38400 | 523 |
| 557 | 20250331 | 095700 | 885376300 | 38550 | 38500 | 38600 | 38500 | 44 |
| 558 | 20250331 | 095600 | 883680750 | 38450 | 38500 | 38500 | 38450 | 252 |
| 559 | 20250331 | 095500 | 873981150 | 38500 | 38550 | 38550 | 38450 | 126 |
| 560 | 20250331 | 095400 | 869129600 | 38550 | 38550 | 38550 | 38500 | 108 |
| 561 | 20250331 | 095300 | 864966300 | 38550 | 38550 | 38550 | 38500 | 44 |
| 562 | 20250331 | 095200 | 863270150 | 38500 | 38500 | 38500 | 38500 | 40 |
| 563 | 20250331 | 095100 | 861730150 | 38550 | 38450 | 38550 | 38450 | 48 |
| 564 | 20250331 | 095000 | 859883000 | 38500 | 38500 | 38550 | 38450 | 121 |
| 565 | 20250331 | 094900 | 855228500 | 38550 | 38500 | 38550 | 38500 | 38 |
| 566 | 20250331 | 094800 | 853764800 | 38500 | 38500 | 38550 | 38500 | 59 |
| 567 | 20250331 | 094700 | 851492050 | 38500 | 38600 | 38600 | 38500 | 74 |
| 568 | 20250331 | 094600 | 848639000 | 38500 | 38650 | 38650 | 38500 | 102 |
| 569 | 20250331 | 094500 | 844699950 | 38650 | 38550 | 38650 | 38500 | 145 |
| 570 | 20250331 | 094400 | 839106500 | 38650 | 38650 | 38650 | 38550 | 138 |
| 571 | 20250331 | 094300 | 833781400 | 38600 | 38650 | 38650 | 38550 | 326 |
| 572 | 20250331 | 094200 | 821213550 | 38650 | 38650 | 38650 | 38600 | 74 |
| 573 | 20250331 | 094100 | 818353600 | 38650 | 38500 | 38650 | 38500 | 35 |
| 574 | 20250331 | 094000 | 817001000 | 38650 | 38500 | 38700 | 38450 | 118 |
| 575 | 20250331 | 093900 | 812455250 | 38700 | 38650 | 38700 | 38500 | 681 |
| 576 | 20250331 | 093800 | 786212850 | 38650 | 38650 | 38650 | 38600 | 120 |
| 577 | 20250331 | 093700 | 781576350 | 38650 | 38800 | 38800 | 38650 | 35 |
| 578 | 20250331 | 093600 | 780218500 | 38800 | 38800 | 38800 | 38600 | 99 |
| 579 | 20250331 | 093500 | 776382100 | 38550 | 38600 | 38800 | 38550 | 140 |
| 580 | 20250331 | 093400 | 770970300 | 38650 | 38650 | 38900 | 38600 | 1013 |
| 581 | 20250331 | 093300 | 731688700 | 38600 | 38650 | 38650 | 38550 | 141 |
| 582 | 20250331 | 093200 | 726249150 | 38500 | 38550 | 38650 | 38500 | 62 |
| 583 | 20250331 | 093100 | 723855650 | 38550 | 38650 | 38650 | 38550 | 81 |
| 584 | 20250331 | 093000 | 720729050 | 38650 | 38550 | 38750 | 38500 | 1626 |
| 585 | 20250331 | 092900 | 657897000 | 38700 | 38500 | 38700 | 38500 | 315 |
| 586 | 20250331 | 092800 | 645755450 | 38700 | 38550 | 38700 | 38500 | 239 |
| 587 | 20250331 | 092700 | 636536450 | 38600 | 38600 | 38650 | 38550 | 58 |
| 588 | 20250331 | 092600 | 634296200 | 38600 | 38650 | 38650 | 38400 | 70 |
| 589 | 20250331 | 092500 | 631592650 | 38400 | 38550 | 38700 | 38400 | 2250 |
| 590 | 20250331 | 092400 | 544946700 | 38550 | 38600 | 38700 | 38550 | 246 |
| 591 | 20250331 | 092300 | 535442850 | 38650 | 38750 | 38750 | 38600 | 312 |
| 592 | 20250331 | 092200 | 523390800 | 38600 | 38750 | 38750 | 38600 | 46 |
| 593 | 20250331 | 092100 | 521609600 | 38700 | 38550 | 38800 | 38550 | 288 |
| 594 | 20250331 | 092000 | 510485250 | 38800 | 38550 | 38850 | 38500 | 603 |
| 595 | 20250331 | 091900 | 487164650 | 38700 | 38650 | 38700 | 38500 | 1332 |
| 596 | 20250331 | 091800 | 435804400 | 38600 | 38550 | 38700 | 38550 | 232 |
| 597 | 20250331 | 091700 | 426840550 | 38700 | 38650 | 38700 | 38550 | 106 |
| 598 | 20250331 | 091600 | 422742000 | 38650 | 38750 | 38750 | 38550 | 240 |
| 599 | 20250331 | 091500 | 413463550 | 38750 | 38800 | 38800 | 38700 | 180 |
| 600 | 20250331 | 091400 | 406491700 | 38800 | 38650 | 38800 | 38650 | 254 |
| 601 | 20250331 | 091300 | 396651350 | 38750 | 38550 | 38750 | 38500 | 326 |
| 602 | 20250331 | 091200 | 384063450 | 38600 | 38550 | 38650 | 38500 | 87 |
| 603 | 20250331 | 091100 | 380709300 | 38400 | 38550 | 38600 | 38400 | 226 |
| 604 | 20250331 | 091000 | 371998350 | 38400 | 38400 | 38500 | 38300 | 179 |
| 605 | 20250331 | 090900 | 365126650 | 38400 | 38200 | 38450 | 38200 | 1085 |
| 606 | 20250331 | 090800 | 323543100 | 38350 | 38150 | 38350 | 38150 | 1566 |
| 607 | 20250331 | 090700 | 263553350 | 38200 | 38200 | 38250 | 38150 | 349 |
| 608 | 20250331 | 090600 | 250212700 | 38200 | 38150 | 38250 | 38100 | 833 |
| 609 | 20250331 | 090500 | 218398850 | 38250 | 38150 | 38250 | 38050 | 594 |
| 610 | 20250331 | 090400 | 195754600 | 38100 | 38400 | 38400 | 38100 | 291 |
| 611 | 20250331 | 090300 | 184640950 | 38300 | 38250 | 38450 | 38200 | 184 |
| 612 | 20250331 | 090200 | 177593050 | 38250 | 38300 | 38400 | 38050 | 1025 |
| 613 | 20250331 | 090100 | 138370750 | 38300 | 38300 | 38600 | 38300 | 157 |
| 614 | 20250331 | 090000 | 132352650 | 38550 | 38050 | 38550 | 38050 | 3447 |