32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 191700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 3 | 20250331 | 191600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250331 | 191500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250331 | 191400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250331 | 191300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250331 | 191200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250331 | 191100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250331 | 191000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250331 | 190900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250331 | 190800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250331 | 190700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250331 | 190600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250331 | 190500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250331 | 190400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250331 | 190300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250331 | 190200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250331 | 190100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250331 | 190000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250331 | 185900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250331 | 185800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250331 | 185700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250331 | 185600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250331 | 185500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250331 | 185400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250331 | 185300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250331 | 185200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250331 | 185100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250331 | 185000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250331 | 184900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250331 | 184800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250331 | 184700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 33 | 20250331 | 184600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250331 | 184500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250331 | 184400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250331 | 184300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250331 | 184200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250331 | 184100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250331 | 184000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250331 | 183900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250331 | 183800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250331 | 183700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250331 | 183600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250331 | 183500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250331 | 183400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250331 | 183300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250331 | 183200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250331 | 183100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250331 | 183000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250331 | 182900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250331 | 182800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250331 | 182700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250331 | 182600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250331 | 182500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250331 | 182400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250331 | 182300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250331 | 182200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250331 | 182100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250331 | 182000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250331 | 181900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250331 | 181800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250331 | 181700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 63 | 20250331 | 181600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250331 | 181500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250331 | 181400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250331 | 181300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250331 | 181200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250331 | 181100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250331 | 181000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250331 | 180900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250331 | 180800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250331 | 180700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250331 | 180600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250331 | 180500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250331 | 180400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250331 | 180300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250331 | 180200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250331 | 180100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250331 | 180000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250331 | 175900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250331 | 175800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250331 | 175700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250331 | 175600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250331 | 175500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250331 | 175400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250331 | 175300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250331 | 175200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250331 | 175100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250331 | 175000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250331 | 174900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250331 | 174800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250331 | 174700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 93 | 20250331 | 174600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250331 | 174500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250331 | 174400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250331 | 174300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250331 | 174200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250331 | 174100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250331 | 174000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250331 | 173900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250331 | 173800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250331 | 173700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250331 | 173600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250331 | 173500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250331 | 173400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250331 | 173300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250331 | 173200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250331 | 173100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250331 | 173000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250331 | 172900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250331 | 172800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250331 | 172700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250331 | 172600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250331 | 172500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250331 | 172400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250331 | 172300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250331 | 172200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250331 | 172100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250331 | 172000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250331 | 171900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250331 | 171800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250331 | 171700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 123 | 20250331 | 171600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250331 | 171500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250331 | 171400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250331 | 171300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250331 | 171200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250331 | 171100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250331 | 171000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250331 | 170900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250331 | 170800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250331 | 170700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250331 | 170600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250331 | 170500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250331 | 170400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250331 | 170300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250331 | 170200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250331 | 170100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250331 | 170000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250331 | 165900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250331 | 165800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250331 | 165700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250331 | 165600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250331 | 165500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250331 | 165400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250331 | 165300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250331 | 165200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250331 | 165100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250331 | 165000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250331 | 164900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250331 | 164800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250331 | 164700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 153 | 20250331 | 164600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250331 | 164500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250331 | 164400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250331 | 164300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250331 | 164200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250331 | 164100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250331 | 164000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250331 | 163900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250331 | 163800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250331 | 163700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250331 | 163600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250331 | 163500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250331 | 163400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250331 | 163300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250331 | 163200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250331 | 163100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250331 | 163000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250331 | 162900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250331 | 162800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250331 | 162700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250331 | 162600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250331 | 162500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250331 | 162400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250331 | 162300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250331 | 162200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250331 | 162100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250331 | 162000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250331 | 161900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250331 | 161800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250331 | 161700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 183 | 20250331 | 161600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250331 | 161500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20250331 | 161400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20250331 | 161300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20250331 | 161200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20250331 | 161100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20250331 | 161000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20250331 | 160900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20250331 | 160800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20250331 | 160700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20250331 | 160600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20250331 | 160500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20250331 | 160400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20250331 | 160300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20250331 | 160200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20250331 | 160100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20250331 | 160000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20250331 | 155900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20250331 | 155800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20250331 | 155700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20250331 | 155600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20250331 | 155500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20250331 | 155400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20250331 | 155300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20250331 | 155200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20250331 | 155100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20250331 | 155000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20250331 | 154900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20250331 | 154800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20250331 | 154700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 213 | 20250331 | 154600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20250331 | 154500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20250331 | 154400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20250331 | 154300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20250331 | 154200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20250331 | 154100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20250331 | 154000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20250331 | 153900 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20250331 | 153800 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20250331 | 153700 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20250331 | 153600 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20250331 | 153500 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20250331 | 153400 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20250331 | 153300 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20250331 | 153200 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20250331 | 153100 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20250331 | 153000 | 1689254700 | 29700 | 29700 | 29700 | 29700 | 2079 |
| 230 | 20250331 | 152900 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20250331 | 152800 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20250331 | 152700 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20250331 | 152600 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20250331 | 152500 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20250331 | 152400 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20250331 | 152300 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20250331 | 152200 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20250331 | 152100 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20250331 | 152000 | 1627508400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20250331 | 151900 | 1627508400 | 29700 | 29750 | 29850 | 29700 | 379 |
| 241 | 20250331 | 151800 | 1616233400 | 29750 | 29750 | 29750 | 29750 | 389 |
| 242 | 20250331 | 151700 | 1604660650 | 29750 | 29750 | 29750 | 29700 | 177 |
| 243 | 20250331 | 151600 | 1599396900 | 29750 | 29750 | 29800 | 29750 | 627 |
| 244 | 20250331 | 151500 | 1580730300 | 29700 | 29750 | 29750 | 29700 | 63 |
| 245 | 20250331 | 151400 | 1578856900 | 29750 | 29750 | 29750 | 29700 | 83 |
| 246 | 20250331 | 151300 | 1576387900 | 29750 | 29700 | 29750 | 29700 | 163 |
| 247 | 20250331 | 151200 | 1571542800 | 29700 | 29700 | 29700 | 29700 | 49 |
| 248 | 20250331 | 151100 | 1570087500 | 29700 | 29750 | 29800 | 29700 | 341 |
| 249 | 20250331 | 151000 | 1559951950 | 29700 | 29700 | 29700 | 29700 | 76 |
| 250 | 20250331 | 150900 | 1557694750 | 29700 | 29700 | 29850 | 29700 | 349 |
| 251 | 20250331 | 150800 | 1547321500 | 29700 | 29700 | 29700 | 29700 | 52 |
| 252 | 20250331 | 150700 | 1545777100 | 29650 | 29700 | 29700 | 29650 | 311 |
| 253 | 20250331 | 150600 | 1536546300 | 29700 | 29700 | 29750 | 29700 | 112 |
| 254 | 20250331 | 150500 | 1533219800 | 29750 | 29800 | 29800 | 29750 | 126 |
| 255 | 20250331 | 150400 | 1529469600 | 29800 | 29650 | 29800 | 29650 | 106 |
| 256 | 20250331 | 150300 | 1526316400 | 29650 | 29700 | 29750 | 29650 | 222 |
| 257 | 20250331 | 150200 | 1519721000 | 29700 | 29750 | 29750 | 29700 | 158 |
| 258 | 20250331 | 150100 | 1515026650 | 29700 | 29700 | 29800 | 29700 | 291 |
| 259 | 20250331 | 150000 | 1506380650 | 29800 | 29700 | 29800 | 29700 | 132 |
| 260 | 20250331 | 145900 | 1502455950 | 29750 | 29750 | 29800 | 29700 | 372 |
| 261 | 20250331 | 145800 | 1491391650 | 29700 | 29800 | 29800 | 29700 | 100 |
| 262 | 20250331 | 145700 | 1488414800 | 29750 | 29750 | 29800 | 29700 | 128 |
| 263 | 20250331 | 145600 | 1484611300 | 29700 | 29750 | 29800 | 29700 | 160 |
| 264 | 20250331 | 145500 | 1479851800 | 29700 | 29700 | 29800 | 29700 | 164 |
| 265 | 20250331 | 145400 | 1474979300 | 29700 | 29700 | 29700 | 29700 | 94 |
| 266 | 20250331 | 145300 | 1472187500 | 29700 | 29700 | 29750 | 29650 | 155 |
| 267 | 20250331 | 145200 | 1467587500 | 29650 | 29750 | 29750 | 29650 | 816 |
| 268 | 20250331 | 145100 | 1443351450 | 29700 | 29700 | 29700 | 29700 | 225 |
| 269 | 20250331 | 145000 | 1436668950 | 29700 | 29700 | 29700 | 29700 | 44 |
| 270 | 20250331 | 144900 | 1435362150 | 29700 | 29750 | 29750 | 29700 | 147 |
| 271 | 20250331 | 144800 | 1430994750 | 29700 | 29750 | 29750 | 29700 | 23 |
| 272 | 20250331 | 144700 | 1430310750 | 29750 | 29750 | 29750 | 29700 | 202 |
| 273 | 20250331 | 144600 | 1424306900 | 29700 | 29750 | 29750 | 29700 | 89 |
| 274 | 20250331 | 144500 | 1421661400 | 29750 | 29750 | 29750 | 29700 | 152 |
| 275 | 20250331 | 144400 | 1417140600 | 29750 | 29750 | 29750 | 29750 | 117 |
| 276 | 20250331 | 144300 | 1413659850 | 29750 | 29750 | 29850 | 29750 | 199 |
| 277 | 20250331 | 144200 | 1407738000 | 29750 | 29750 | 29750 | 29750 | 37 |
| 278 | 20250331 | 144100 | 1406637250 | 29800 | 29750 | 29800 | 29750 | 168 |
| 279 | 20250331 | 144000 | 1401631450 | 29700 | 29700 | 29700 | 29700 | 140 |
| 280 | 20250331 | 143900 | 1397473450 | 29700 | 29750 | 29750 | 29700 | 66 |
| 281 | 20250331 | 143800 | 1395510850 | 29700 | 29750 | 29750 | 29700 | 91 |
| 282 | 20250331 | 143700 | 1392807900 | 29700 | 29700 | 29700 | 29700 | 122 |
| 283 | 20250331 | 143600 | 1389184500 | 29700 | 29725 | 29750 | 29700 | 166 |
| 284 | 20250331 | 143500 | 1384249775 | 29700 | 29750 | 29750 | 29700 | 53 |
| 285 | 20250331 | 143400 | 1382673925 | 29700 | 29700 | 29800 | 29700 | 144 |
| 286 | 20250331 | 143300 | 1378394775 | 29750 | 29750 | 29750 | 29700 | 254 |
| 287 | 20250331 | 143200 | 1370839625 | 29750 | 29800 | 29800 | 29750 | 155 |
| 288 | 20250331 | 143100 | 1366228075 | 29750 | 29750 | 29750 | 29750 | 76 |
| 289 | 20250331 | 143000 | 1363967075 | 29750 | 29800 | 29800 | 29750 | 123 |
| 290 | 20250331 | 142900 | 1360306325 | 29750 | 29800 | 29800 | 29700 | 87 |
| 291 | 20250331 | 142800 | 1357717325 | 29750 | 29750 | 29750 | 29750 | 131 |
| 292 | 20250331 | 142700 | 1353820075 | 29750 | 29750 | 29800 | 29700 | 73 |
| 293 | 20250331 | 142600 | 1351649425 | 29750 | 29750 | 29800 | 29750 | 119 |
| 294 | 20250331 | 142500 | 1348108875 | 29800 | 29700 | 29800 | 29700 | 102 |
| 295 | 20250331 | 142400 | 1345070425 | 29750 | 29750 | 29750 | 29750 | 138 |
| 296 | 20250331 | 142300 | 1340964925 | 29750 | 29750 | 29800 | 29750 | 81 |
| 297 | 20250331 | 142200 | 1338553575 | 29750 | 29750 | 29750 | 29750 | 304 |
| 298 | 20250331 | 142100 | 1329509575 | 29750 | 29800 | 29800 | 29750 | 56 |
| 299 | 20250331 | 142000 | 1327841125 | 29750 | 29750 | 29800 | 29750 | 162 |
| 300 | 20250331 | 141900 | 1323019125 | 29750 | 29750 | 29800 | 29750 | 56 |
| 301 | 20250331 | 141800 | 1321350925 | 29800 | 29750 | 29850 | 29750 | 107 |
| 302 | 20250331 | 141700 | 1318166875 | 29800 | 29800 | 29800 | 29750 | 85 |
| 303 | 20250331 | 141600 | 1315634125 | 29800 | 29800 | 29800 | 29800 | 91 |
| 304 | 20250331 | 141500 | 1312922325 | 29800 | 29800 | 29850 | 29800 | 75 |
| 305 | 20250331 | 141400 | 1310687025 | 29800 | 29750 | 29800 | 29750 | 111 |
| 306 | 20250331 | 141300 | 1307384425 | 29750 | 29850 | 29850 | 29750 | 88 |
| 307 | 20250331 | 141200 | 1304760925 | 29750 | 29750 | 29850 | 29750 | 115 |
| 308 | 20250331 | 141100 | 1301338025 | 29800 | 29800 | 29800 | 29750 | 71 |
| 309 | 20250331 | 141000 | 1299222475 | 29800 | 29800 | 29850 | 29750 | 235 |
| 310 | 20250331 | 140900 | 1292219375 | 29850 | 29800 | 29850 | 29800 | 76 |
| 311 | 20250331 | 140800 | 1289952875 | 29800 | 29900 | 29900 | 29800 | 53 |
| 312 | 20250331 | 140700 | 1288371375 | 29800 | 29800 | 29850 | 29800 | 94 |
| 313 | 20250331 | 140600 | 1285569775 | 29850 | 29800 | 29850 | 29800 | 63 |
| 314 | 20250331 | 140500 | 1283691025 | 29800 | 29800 | 29950 | 29800 | 152 |
| 315 | 20250331 | 140400 | 1279158175 | 29800 | 29850 | 29850 | 29800 | 137 |
| 316 | 20250331 | 140300 | 1275069075 | 29850 | 29900 | 29900 | 29850 | 181 |
| 317 | 20250331 | 140200 | 1269664325 | 29850 | 29900 | 29950 | 29850 | 66 |
| 318 | 20250331 | 140100 | 1267692225 | 29900 | 29900 | 29900 | 29800 | 133 |
| 319 | 20250331 | 140000 | 1263724675 | 29900 | 29900 | 29900 | 29850 | 108 |
| 320 | 20250331 | 135900 | 1260497975 | 29800 | 29850 | 29850 | 29800 | 128 |
| 321 | 20250331 | 135800 | 1256681275 | 29900 | 29850 | 29900 | 29850 | 40 |
| 322 | 20250331 | 135700 | 1255486875 | 29800 | 29800 | 29900 | 29800 | 110 |
| 323 | 20250331 | 135600 | 1252208275 | 29800 | 29800 | 29900 | 29800 | 72 |
| 324 | 20250331 | 135500 | 1250060575 | 29900 | 29850 | 29900 | 29800 | 155 |
| 325 | 20250331 | 135400 | 1245439225 | 29850 | 29850 | 29850 | 29800 | 35 |
| 326 | 20250331 | 135300 | 1244394825 | 29800 | 29800 | 29800 | 29800 | 132 |
| 327 | 20250331 | 135200 | 1240461225 | 29800 | 29800 | 29850 | 29800 | 76 |
| 328 | 20250331 | 135100 | 1238196075 | 29800 | 29800 | 29800 | 29800 | 105 |
| 329 | 20250331 | 135000 | 1235067075 | 29850 | 29850 | 29850 | 29800 | 125 |
| 330 | 20250331 | 134900 | 1231337875 | 29800 | 29800 | 29850 | 29800 | 139 |
| 331 | 20250331 | 134800 | 1227195325 | 29850 | 29850 | 29850 | 29850 | 37 |
| 332 | 20250331 | 134700 | 1226090875 | 29850 | 29900 | 29900 | 29800 | 213 |
| 333 | 20250331 | 134600 | 1219738475 | 29850 | 29850 | 29850 | 29850 | 76 |
| 334 | 20250331 | 134500 | 1217469875 | 29900 | 29900 | 29900 | 29850 | 62 |
| 335 | 20250331 | 134400 | 1215617875 | 29950 | 29900 | 29950 | 29900 | 95 |
| 336 | 20250331 | 134300 | 1212776975 | 29850 | 29850 | 29900 | 29850 | 180 |
| 337 | 20250331 | 134200 | 1207403925 | 29850 | 29850 | 29850 | 29800 | 95 |
| 338 | 20250331 | 134100 | 1204568825 | 29900 | 29850 | 29900 | 29800 | 112 |
| 339 | 20250331 | 134000 | 1201225525 | 29850 | 29850 | 29900 | 29850 | 30 |
| 340 | 20250331 | 133900 | 1200329825 | 29850 | 29800 | 29900 | 29750 | 197 |
| 341 | 20250331 | 133800 | 1194458975 | 29800 | 29800 | 29800 | 29800 | 69 |
| 342 | 20250331 | 133700 | 1192402775 | 29800 | 29800 | 29850 | 29750 | 128 |
| 343 | 20250331 | 133600 | 1188593575 | 29800 | 29750 | 29800 | 29750 | 70 |
| 344 | 20250331 | 133500 | 1186508225 | 29800 | 29750 | 29800 | 29700 | 175 |
| 345 | 20250331 | 133400 | 1181299075 | 29750 | 29800 | 29850 | 29750 | 39 |
| 346 | 20250331 | 133300 | 1180136750 | 29800 | 29750 | 29800 | 29750 | 54 |
| 347 | 20250331 | 133200 | 1178529100 | 29750 | 29850 | 29900 | 29700 | 4155 |
| 348 | 20250331 | 133100 | 1054860600 | 29850 | 29900 | 29950 | 29850 | 48 |
| 349 | 20250331 | 133000 | 1053424450 | 29900 | 29900 | 29900 | 29850 | 171 |
| 350 | 20250331 | 132900 | 1048316850 | 29850 | 29900 | 29900 | 29850 | 24 |
| 351 | 20250331 | 132800 | 1047600400 | 29900 | 29900 | 29900 | 29850 | 180 |
| 352 | 20250331 | 132700 | 1042220700 | 29900 | 29850 | 29900 | 29850 | 77 |
| 353 | 20250331 | 132600 | 1039920000 | 29850 | 29950 | 29950 | 29850 | 148 |
| 354 | 20250331 | 132500 | 1035498700 | 29900 | 29900 | 29900 | 29850 | 60 |
| 355 | 20250331 | 132400 | 1033705350 | 29900 | 29850 | 29900 | 29850 | 93 |
| 356 | 20250331 | 132300 | 1030928950 | 29850 | 29950 | 30000 | 29850 | 80 |
| 357 | 20250331 | 132200 | 1028534400 | 29850 | 29850 | 29950 | 29850 | 186 |
| 358 | 20250331 | 132100 | 1022974200 | 29850 | 29850 | 29950 | 29850 | 48 |
| 359 | 20250331 | 132000 | 1021538400 | 30050 | 29850 | 30050 | 29850 | 230 |
| 360 | 20250331 | 131900 | 1014664900 | 29800 | 29800 | 29850 | 29800 | 32 |
| 361 | 20250331 | 131800 | 1013710950 | 29800 | 29800 | 29950 | 29800 | 1027 |
| 362 | 20250331 | 131700 | 983092800 | 29850 | 29800 | 29850 | 29800 | 1053 |
| 363 | 20250331 | 131600 | 951707400 | 29800 | 29900 | 29900 | 29800 | 858 |
| 364 | 20250331 | 131500 | 926097550 | 29900 | 29900 | 29950 | 29850 | 254 |
| 365 | 20250331 | 131400 | 918504550 | 29900 | 30000 | 30000 | 29900 | 334 |
| 366 | 20250331 | 131300 | 908504450 | 29950 | 30000 | 30000 | 29950 | 44 |
| 367 | 20250331 | 131200 | 907185350 | 30000 | 30000 | 30000 | 29950 | 144 |
| 368 | 20250331 | 131100 | 902871000 | 29950 | 30000 | 30000 | 29950 | 68 |
| 369 | 20250331 | 131000 | 900832800 | 30000 | 30000 | 30000 | 29950 | 154 |
| 370 | 20250331 | 130900 | 896217100 | 30000 | 29950 | 30000 | 29950 | 158 |
| 371 | 20250331 | 130800 | 891480000 | 29950 | 29950 | 30000 | 29950 | 299 |
| 372 | 20250331 | 130700 | 882524900 | 29950 | 29950 | 30000 | 29950 | 196 |
| 373 | 20250331 | 130600 | 876654100 | 29950 | 30050 | 30050 | 29900 | 372 |
| 374 | 20250331 | 130500 | 865513500 | 29900 | 30050 | 30050 | 29900 | 828 |
| 375 | 20250331 | 130400 | 840691650 | 30000 | 30000 | 30100 | 30000 | 164 |
| 376 | 20250331 | 130300 | 835768850 | 30050 | 30050 | 30100 | 30050 | 99 |
| 377 | 20250331 | 130200 | 832793850 | 30050 | 30100 | 30100 | 30050 | 717 |
| 378 | 20250331 | 130100 | 811242300 | 30100 | 30050 | 30100 | 30050 | 76 |
| 379 | 20250331 | 130000 | 808956300 | 30100 | 30050 | 30100 | 30050 | 166 |
| 380 | 20250331 | 125900 | 803962150 | 30100 | 30100 | 30150 | 30100 | 74 |
| 381 | 20250331 | 125800 | 801734400 | 30050 | 30100 | 30150 | 30050 | 254 |
| 382 | 20250331 | 125700 | 794094150 | 30100 | 30200 | 30200 | 30100 | 100 |
| 383 | 20250331 | 125600 | 791083550 | 30150 | 30250 | 30250 | 30100 | 329 |
| 384 | 20250331 | 125500 | 781168500 | 30250 | 30200 | 30250 | 30100 | 1441 |
| 385 | 20250331 | 125400 | 737760150 | 30200 | 30250 | 30300 | 30200 | 430 |
| 386 | 20250331 | 125300 | 724768100 | 30250 | 30300 | 30300 | 30250 | 430 |
| 387 | 20250331 | 125200 | 711759900 | 30300 | 30300 | 30300 | 30300 | 225 |
| 388 | 20250331 | 125100 | 704942400 | 30300 | 30300 | 30400 | 30300 | 40 |
| 389 | 20250331 | 125000 | 703729700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 390 | 20250331 | 124900 | 703729700 | 30450 | 30450 | 30450 | 30450 | 7 |
| 391 | 20250331 | 124800 | 703516550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 392 | 20250331 | 124700 | 703516550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 393 | 20250331 | 124600 | 703516550 | 30450 | 30350 | 30450 | 30350 | 12 |
| 394 | 20250331 | 124500 | 703151650 | 30350 | 30350 | 30350 | 30300 | 247 |
| 395 | 20250331 | 124400 | 695660300 | 30350 | 30500 | 30500 | 30350 | 111 |
| 396 | 20250331 | 124300 | 692290400 | 30400 | 30450 | 30450 | 30400 | 7 |
| 397 | 20250331 | 124200 | 692077550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 398 | 20250331 | 124100 | 692077550 | 30500 | 30450 | 30500 | 30400 | 65 |
| 399 | 20250331 | 124000 | 690101100 | 30500 | 30500 | 30500 | 30500 | 0 |
| 400 | 20250331 | 123900 | 690101100 | 30500 | 30500 | 30500 | 30500 | 0 |
| 401 | 20250331 | 123800 | 690101100 | 30500 | 30500 | 30500 | 30500 | 45 |
| 402 | 20250331 | 123700 | 688728600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 403 | 20250331 | 123600 | 688728600 | 30400 | 30500 | 30500 | 30400 | 153 |
| 404 | 20250331 | 123500 | 684075950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 405 | 20250331 | 123400 | 684075950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 406 | 20250331 | 123300 | 684075950 | 30450 | 30450 | 30450 | 30450 | 32 |
| 407 | 20250331 | 123200 | 683101550 | 30400 | 30400 | 30400 | 30400 | 20 |
| 408 | 20250331 | 123100 | 682493550 | 30400 | 30400 | 30400 | 30400 | 1 |
| 409 | 20250331 | 123000 | 682463150 | 30450 | 30450 | 30450 | 30450 | 7 |
| 410 | 20250331 | 122900 | 682250000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 411 | 20250331 | 122800 | 682250000 | 30500 | 30500 | 30500 | 30500 | 9 |
| 412 | 20250331 | 122700 | 681975500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 413 | 20250331 | 122600 | 681975500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 414 | 20250331 | 122500 | 681975500 | 30350 | 30400 | 30400 | 30350 | 18 |
| 415 | 20250331 | 122400 | 681428800 | 30400 | 30400 | 30400 | 30400 | 20 |
| 416 | 20250331 | 122300 | 680820800 | 30400 | 30400 | 30400 | 30400 | 43 |
| 417 | 20250331 | 122200 | 679513600 | 30350 | 30400 | 30400 | 30350 | 117 |
| 418 | 20250331 | 122100 | 675958700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 419 | 20250331 | 122000 | 675958700 | 30400 | 30500 | 30500 | 30400 | 17 |
| 420 | 20250331 | 121900 | 675441200 | 30500 | 30500 | 30500 | 30500 | 0 |
| 421 | 20250331 | 121800 | 675441200 | 30500 | 30500 | 30500 | 30500 | 0 |
| 422 | 20250331 | 121700 | 675441200 | 30500 | 30500 | 30500 | 30500 | 6 |
| 423 | 20250331 | 121600 | 675258200 | 30400 | 30400 | 30400 | 30400 | 152 |
| 424 | 20250331 | 121500 | 670637400 | 30400 | 30500 | 30500 | 30400 | 19 |
| 425 | 20250331 | 121400 | 670059100 | 30500 | 30500 | 30500 | 30500 | 0 |
| 426 | 20250331 | 121300 | 670059100 | 30500 | 30500 | 30500 | 30500 | 0 |
| 427 | 20250331 | 121200 | 670059100 | 30500 | 30500 | 30500 | 30500 | 7 |
| 428 | 20250331 | 121100 | 669845600 | 30450 | 30450 | 30450 | 30450 | 116 |
| 429 | 20250331 | 121000 | 666313400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 430 | 20250331 | 120900 | 666313400 | 30500 | 30500 | 30500 | 30500 | 7 |
| 431 | 20250331 | 120800 | 666099900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 432 | 20250331 | 120700 | 666099900 | 30450 | 30550 | 30550 | 30450 | 192 |
| 433 | 20250331 | 120600 | 660252800 | 30500 | 30500 | 30500 | 30500 | 11 |
| 434 | 20250331 | 120500 | 659917300 | 30500 | 30500 | 30500 | 30500 | 3 |
| 435 | 20250331 | 120400 | 659825800 | 30500 | 30500 | 30500 | 30500 | 7 |
| 436 | 20250331 | 120300 | 659612300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 437 | 20250331 | 120200 | 659612300 | 30500 | 30500 | 30500 | 30500 | 9 |
| 438 | 20250331 | 120100 | 659337800 | 30500 | 30500 | 30500 | 30500 | 1 |
| 439 | 20250331 | 120000 | 659307300 | 30500 | 30500 | 30500 | 30500 | 173 |
| 440 | 20250331 | 115900 | 654030800 | 30550 | 30550 | 30550 | 30550 | 7 |
| 441 | 20250331 | 115800 | 653816950 | 30550 | 30550 | 30550 | 30550 | 26 |
| 442 | 20250331 | 115700 | 653022650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 443 | 20250331 | 115600 | 653022650 | 30550 | 30550 | 30550 | 30550 | 6 |
| 444 | 20250331 | 115500 | 652839350 | 30550 | 30550 | 30550 | 30550 | 0 |
| 445 | 20250331 | 115400 | 652839350 | 30550 | 30650 | 30650 | 30550 | 194 |
| 446 | 20250331 | 115300 | 646911950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 447 | 20250331 | 115200 | 646911950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 448 | 20250331 | 115100 | 646911950 | 30650 | 30650 | 30650 | 30650 | 46 |
| 449 | 20250331 | 115000 | 645502050 | 30650 | 30600 | 30650 | 30550 | 101 |
| 450 | 20250331 | 114900 | 642413950 | 30650 | 30650 | 30650 | 30650 | 29 |
| 451 | 20250331 | 114800 | 641525100 | 30600 | 30600 | 30600 | 30600 | 39 |
| 452 | 20250331 | 114700 | 640331700 | 30600 | 30600 | 30600 | 30600 | 4 |
| 453 | 20250331 | 114600 | 640209300 | 30600 | 30550 | 30600 | 30550 | 427 |
| 454 | 20250331 | 114500 | 627163100 | 30550 | 30550 | 30550 | 30550 | 15 |
| 455 | 20250331 | 114400 | 626704850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 456 | 20250331 | 114300 | 626704850 | 30500 | 30550 | 30550 | 30500 | 17 |
| 457 | 20250331 | 114200 | 626186000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 458 | 20250331 | 114100 | 626186000 | 30550 | 30550 | 30550 | 30550 | 13 |
| 459 | 20250331 | 114000 | 625788850 | 30500 | 30500 | 30550 | 30500 | 52 |
| 460 | 20250331 | 113900 | 624202800 | 30500 | 30500 | 30500 | 30500 | 7 |
| 461 | 20250331 | 113800 | 623989300 | 30500 | 30500 | 30500 | 30500 | 17 |
| 462 | 20250331 | 113700 | 623470800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 463 | 20250331 | 113600 | 623470800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 464 | 20250331 | 113500 | 623470800 | 30600 | 30400 | 30600 | 30400 | 44 |
| 465 | 20250331 | 113400 | 622131800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 466 | 20250331 | 113300 | 622131800 | 30600 | 30600 | 30600 | 30600 | 7 |
| 467 | 20250331 | 113200 | 621917600 | 30400 | 30550 | 30550 | 30400 | 126 |
| 468 | 20250331 | 113100 | 618079150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 469 | 20250331 | 113000 | 618079150 | 30550 | 30600 | 30600 | 30550 | 9 |
| 470 | 20250331 | 112900 | 617803850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 471 | 20250331 | 112800 | 617803850 | 30400 | 30550 | 30550 | 30400 | 179 |
| 472 | 20250331 | 112700 | 612359200 | 30550 | 30550 | 30550 | 30550 | 14 |
| 473 | 20250331 | 112600 | 611931500 | 30500 | 30500 | 30500 | 30500 | 76 |
| 474 | 20250331 | 112500 | 609613500 | 30500 | 30500 | 30500 | 30450 | 121 |
| 475 | 20250331 | 112400 | 605923300 | 30500 | 30450 | 30500 | 30400 | 97 |
| 476 | 20250331 | 112300 | 602972250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 477 | 20250331 | 112200 | 602972250 | 30500 | 30500 | 30500 | 30500 | 7 |
| 478 | 20250331 | 112100 | 602758750 | 30500 | 30500 | 30500 | 30500 | 5 |
| 479 | 20250331 | 112000 | 602606250 | 30500 | 30650 | 30650 | 30450 | 430 |
| 480 | 20250331 | 111900 | 589498100 | 30550 | 30550 | 30650 | 30550 | 55 |
| 481 | 20250331 | 111800 | 587817550 | 30650 | 30650 | 30650 | 30650 | 0 |
| 482 | 20250331 | 111700 | 587817550 | 30650 | 30550 | 30650 | 30550 | 99 |
| 483 | 20250331 | 111600 | 584788200 | 30600 | 30600 | 30600 | 30600 | 93 |
| 484 | 20250331 | 111500 | 581942400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 485 | 20250331 | 111400 | 581942400 | 30600 | 30600 | 30600 | 30600 | 151 |
| 486 | 20250331 | 111300 | 577321800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 487 | 20250331 | 111200 | 577321800 | 30600 | 30600 | 30600 | 30600 | 7 |
| 488 | 20250331 | 111100 | 577107600 | 30550 | 30550 | 30550 | 30550 | 26 |
| 489 | 20250331 | 111000 | 576313300 | 30550 | 30550 | 30550 | 30550 | 5 |
| 490 | 20250331 | 110900 | 576160550 | 30600 | 30550 | 30600 | 30550 | 149 |
| 491 | 20250331 | 110800 | 571608250 | 30600 | 30600 | 30600 | 30600 | 52 |
| 492 | 20250331 | 110700 | 570017050 | 30700 | 30700 | 30700 | 30700 | 0 |
| 493 | 20250331 | 110600 | 570017050 | 30700 | 30650 | 30700 | 30650 | 11 |
| 494 | 20250331 | 110500 | 569679550 | 30650 | 30600 | 30650 | 30600 | 90 |
| 495 | 20250331 | 110400 | 566922900 | 30600 | 30600 | 30600 | 30600 | 26 |
| 496 | 20250331 | 110300 | 566127300 | 30600 | 30600 | 30600 | 30600 | 124 |
| 497 | 20250331 | 110200 | 562332900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 498 | 20250331 | 110100 | 562332900 | 30700 | 30650 | 30700 | 30650 | 8 |
| 499 | 20250331 | 110000 | 562087350 | 30700 | 30650 | 30700 | 30650 | 7 |
| 500 | 20250331 | 105900 | 561872750 | 30700 | 30650 | 30700 | 30650 | 31 |
| 501 | 20250331 | 105800 | 560921100 | 30700 | 30700 | 30700 | 30700 | 21 |
| 502 | 20250331 | 105700 | 560276400 | 30750 | 30750 | 30750 | 30750 | 1 |
| 503 | 20250331 | 105600 | 560245650 | 30750 | 30750 | 30750 | 30750 | 7 |
| 504 | 20250331 | 105500 | 560030400 | 30750 | 30750 | 30750 | 30750 | 0 |
| 505 | 20250331 | 105400 | 560030400 | 30750 | 30750 | 30750 | 30750 | 3 |
| 506 | 20250331 | 105300 | 559938150 | 30750 | 30750 | 30750 | 30750 | 407 |
| 507 | 20250331 | 105200 | 547422900 | 30650 | 30750 | 30750 | 30650 | 440 |
| 508 | 20250331 | 105100 | 533904900 | 30800 | 30800 | 30800 | 30800 | 7 |
| 509 | 20250331 | 105000 | 533689300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 510 | 20250331 | 104900 | 533689300 | 30800 | 30800 | 30800 | 30800 | 5 |
| 511 | 20250331 | 104800 | 533535300 | 30800 | 30800 | 30800 | 30800 | 7 |
| 512 | 20250331 | 104700 | 533319700 | 30850 | 30850 | 30850 | 30750 | 99 |
| 513 | 20250331 | 104600 | 530265650 | 30850 | 30850 | 30850 | 30850 | 15 |
| 514 | 20250331 | 104500 | 529802900 | 30850 | 30850 | 30850 | 30850 | 7 |
| 515 | 20250331 | 104400 | 529586950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 516 | 20250331 | 104300 | 529586950 | 30900 | 30900 | 30900 | 30900 | 12 |
| 517 | 20250331 | 104200 | 529216150 | 30800 | 30650 | 30800 | 30650 | 178 |
| 518 | 20250331 | 104100 | 523757300 | 30650 | 30800 | 30800 | 30650 | 76 |
| 519 | 20250331 | 104000 | 521425950 | 30800 | 30800 | 30800 | 30800 | 17 |
| 520 | 20250331 | 103900 | 520902350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 521 | 20250331 | 103800 | 520902350 | 30900 | 30900 | 30900 | 30900 | 6 |
| 522 | 20250331 | 103700 | 520716950 | 30750 | 30800 | 30800 | 30750 | 89 |
| 523 | 20250331 | 103600 | 517979650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 524 | 20250331 | 103500 | 517979650 | 30950 | 30950 | 30950 | 30950 | 7 |
| 525 | 20250331 | 103400 | 517763000 | 30850 | 30850 | 30850 | 30850 | 11 |
| 526 | 20250331 | 103300 | 517423650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 527 | 20250331 | 103200 | 517423650 | 30850 | 30900 | 30900 | 30850 | 56 |
| 528 | 20250331 | 103100 | 515695650 | 30800 | 30800 | 30800 | 30800 | 1 |
| 529 | 20250331 | 103000 | 515664850 | 30800 | 30850 | 30950 | 30800 | 188 |
| 530 | 20250331 | 102900 | 509871100 | 30850 | 30900 | 30900 | 30850 | 170 |
| 531 | 20250331 | 102800 | 504625600 | 30950 | 30950 | 30950 | 30950 | 2 |
| 532 | 20250331 | 102700 | 504563700 | 30950 | 30950 | 30950 | 30950 | 7 |
| 533 | 20250331 | 102600 | 504347050 | 30900 | 30925 | 30925 | 30900 | 110 |
| 534 | 20250331 | 102500 | 500945550 | 30950 | 30950 | 30950 | 30950 | 1 |
| 535 | 20250331 | 102400 | 500914600 | 30950 | 30950 | 30950 | 30950 | 28 |
| 536 | 20250331 | 102300 | 500048000 | 31000 | 31000 | 31000 | 30850 | 22 |
| 537 | 20250331 | 102200 | 499366300 | 31000 | 31000 | 31000 | 31000 | 47 |
| 538 | 20250331 | 102100 | 497909300 | 30950 | 31000 | 31000 | 30950 | 17 |
| 539 | 20250331 | 102000 | 497382800 | 30900 | 31050 | 31050 | 30900 | 111 |
| 540 | 20250331 | 101900 | 493949650 | 31050 | 30950 | 31050 | 30950 | 86 |
| 541 | 20250331 | 101800 | 491284750 | 30900 | 30950 | 31100 | 30900 | 295 |
| 542 | 20250331 | 101700 | 482147950 | 30950 | 30900 | 30950 | 30875 | 60 |
| 543 | 20250331 | 101600 | 480294175 | 30750 | 30750 | 30750 | 30750 | 0 |
| 544 | 20250331 | 101500 | 480294175 | 30750 | 30800 | 30800 | 30750 | 160 |
| 545 | 20250331 | 101400 | 475369125 | 30950 | 30950 | 30950 | 30950 | 7 |
| 546 | 20250331 | 101300 | 475152475 | 30750 | 30750 | 30750 | 30750 | 178 |
| 547 | 20250331 | 101200 | 469678975 | 30700 | 30650 | 30700 | 30650 | 46 |
| 548 | 20250331 | 101100 | 468267525 | 30650 | 30600 | 30650 | 30600 | 17 |
| 549 | 20250331 | 101000 | 467746975 | 30650 | 30650 | 30650 | 30650 | 0 |
| 550 | 20250331 | 100900 | 467746975 | 30650 | 30600 | 30650 | 30600 | 139 |
| 551 | 20250331 | 100800 | 463493125 | 30650 | 30650 | 30650 | 30650 | 2 |
| 552 | 20250331 | 100700 | 463431825 | 30600 | 30600 | 30600 | 30600 | 0 |
| 553 | 20250331 | 100600 | 463431825 | 30600 | 30500 | 30600 | 30500 | 1213 |
| 554 | 20250331 | 100500 | 426396075 | 30400 | 30500 | 30500 | 30400 | 136 |
| 555 | 20250331 | 100400 | 422256675 | 30450 | 30450 | 30450 | 30450 | 0 |
| 556 | 20250331 | 100300 | 422256675 | 30450 | 30450 | 30450 | 30450 | 0 |
| 557 | 20250331 | 100200 | 422256675 | 30450 | 30450 | 30450 | 30450 | 11 |
| 558 | 20250331 | 100100 | 421921725 | 30450 | 30450 | 30450 | 30450 | 0 |
| 559 | 20250331 | 100000 | 421921725 | 30450 | 30400 | 30450 | 30400 | 191 |
| 560 | 20250331 | 095900 | 416110375 | 30400 | 30400 | 30400 | 30400 | 200 |
| 561 | 20250331 | 095800 | 410030375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 562 | 20250331 | 095700 | 410030375 | 30400 | 30400 | 30400 | 30400 | 397 |
| 563 | 20250331 | 095600 | 397961575 | 30450 | 30450 | 30450 | 30450 | 1 |
| 564 | 20250331 | 095500 | 397931125 | 30400 | 30400 | 30400 | 30400 | 5 |
| 565 | 20250331 | 095400 | 397779125 | 30450 | 30450 | 30450 | 30450 | 129 |
| 566 | 20250331 | 095300 | 393851075 | 30400 | 30400 | 30400 | 30400 | 30 |
| 567 | 20250331 | 095200 | 392939075 | 30400 | 30400 | 30400 | 30400 | 4 |
| 568 | 20250331 | 095100 | 392817475 | 30400 | 30400 | 30400 | 30400 | 165 |
| 569 | 20250331 | 095000 | 387801475 | 30350 | 30350 | 30350 | 30350 | 10 |
| 570 | 20250331 | 094900 | 387497975 | 30400 | 30350 | 30400 | 30350 | 105 |
| 571 | 20250331 | 094800 | 384311125 | 30350 | 30350 | 30350 | 30350 | 29 |
| 572 | 20250331 | 094700 | 383430975 | 30350 | 30350 | 30350 | 30350 | 50 |
| 573 | 20250331 | 094600 | 381913475 | 30300 | 30250 | 30300 | 30250 | 115 |
| 574 | 20250331 | 094500 | 378430525 | 30250 | 30275 | 30300 | 30250 | 14 |
| 575 | 20250331 | 094400 | 378006950 | 30200 | 30300 | 30300 | 30200 | 3 |
| 576 | 20250331 | 094300 | 377916150 | 30250 | 30250 | 30250 | 30250 | 55 |
| 577 | 20250331 | 094200 | 376252400 | 30250 | 30350 | 30350 | 30250 | 438 |
| 578 | 20250331 | 094100 | 362990900 | 30350 | 30350 | 30350 | 30350 | 42 |
| 579 | 20250331 | 094000 | 361716200 | 30350 | 30400 | 30400 | 30350 | 7 |
| 580 | 20250331 | 093900 | 361503450 | 30350 | 30450 | 30450 | 30350 | 102 |
| 581 | 20250331 | 093800 | 358405450 | 30400 | 30400 | 30400 | 30400 | 32 |
| 582 | 20250331 | 093700 | 357432650 | 30400 | 30500 | 30500 | 30400 | 127 |
| 583 | 20250331 | 093600 | 353565050 | 30500 | 30550 | 30550 | 30500 | 105 |
| 584 | 20250331 | 093500 | 350362300 | 30550 | 30450 | 30550 | 30400 | 109 |
| 585 | 20250331 | 093400 | 347042900 | 30500 | 30500 | 30500 | 30500 | 184 |
| 586 | 20250331 | 093300 | 341430900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 587 | 20250331 | 093200 | 341430900 | 30500 | 30500 | 30500 | 30400 | 372 |
| 588 | 20250331 | 093100 | 330090400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 589 | 20250331 | 093000 | 330090400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 590 | 20250331 | 092900 | 330090400 | 30500 | 30550 | 30550 | 30400 | 145 |
| 591 | 20250331 | 092800 | 325667850 | 30450 | 30450 | 30450 | 30450 | 29 |
| 592 | 20250331 | 092700 | 324784800 | 30450 | 30400 | 30450 | 30350 | 113 |
| 593 | 20250331 | 092600 | 321348700 | 30450 | 30350 | 30450 | 30350 | 123 |
| 594 | 20250331 | 092500 | 317604850 | 30350 | 30350 | 30350 | 30350 | 100 |
| 595 | 20250331 | 092400 | 314569850 | 30300 | 30300 | 30350 | 30300 | 157 |
| 596 | 20250331 | 092300 | 309810750 | 30200 | 30150 | 30200 | 30150 | 426 |
| 597 | 20250331 | 092200 | 296961850 | 30150 | 30200 | 30200 | 30150 | 67 |
| 598 | 20250331 | 092100 | 294941550 | 30300 | 30200 | 30300 | 30200 | 18 |
| 599 | 20250331 | 092000 | 294397250 | 30200 | 30250 | 30250 | 30200 | 130 |
| 600 | 20250331 | 091900 | 290465500 | 30200 | 30300 | 30300 | 30200 | 211 |
| 601 | 20250331 | 091800 | 284092100 | 30300 | 30200 | 30300 | 30200 | 397 |
| 602 | 20250331 | 091700 | 272065500 | 30200 | 30500 | 30500 | 30200 | 28 |
| 603 | 20250331 | 091600 | 271215700 | 30200 | 30350 | 30400 | 30200 | 58 |
| 604 | 20250331 | 091500 | 269456750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 605 | 20250331 | 091400 | 269456750 | 30200 | 30250 | 30350 | 30200 | 489 |
| 606 | 20250331 | 091300 | 254656800 | 30350 | 30450 | 30450 | 30350 | 370 |
| 607 | 20250331 | 091200 | 243424300 | 30450 | 30250 | 30450 | 30250 | 92 |
| 608 | 20250331 | 091100 | 240641100 | 30200 | 30300 | 30450 | 30200 | 50 |
| 609 | 20250331 | 091000 | 239129800 | 30450 | 30300 | 30450 | 30300 | 30 |
| 610 | 20250331 | 090900 | 238216600 | 30300 | 30200 | 30300 | 30100 | 744 |
| 611 | 20250331 | 090800 | 215691400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 612 | 20250331 | 090700 | 215691400 | 30200 | 30100 | 30200 | 30100 | 95 |
| 613 | 20250331 | 090600 | 212831800 | 30100 | 30100 | 30100 | 30100 | 600 |
| 614 | 20250331 | 090500 | 194771800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 615 | 20250331 | 090400 | 194771800 | 30100 | 30300 | 30500 | 30100 | 1277 |
| 616 | 20250331 | 090300 | 156204200 | 30300 | 30300 | 30450 | 30300 | 248 |
| 617 | 20250331 | 090200 | 148686050 | 30300 | 30150 | 30400 | 30150 | 176 |
| 618 | 20250331 | 090100 | 143375350 | 30200 | 30350 | 30350 | 30050 | 2044 |
| 619 | 20250331 | 090000 | 81601250 | 30600 | 30250 | 30600 | 30250 | 2695 |