33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 3 | 20240328 | 184500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240328 | 184400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240328 | 184300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240328 | 184200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240328 | 184100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240328 | 184000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240328 | 183900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240328 | 183800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240328 | 183700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240328 | 183600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240328 | 183500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240328 | 183400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240328 | 183300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240328 | 183200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240328 | 183100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240328 | 183000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240328 | 182900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240328 | 182800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240328 | 182700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240328 | 182600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240328 | 182500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240328 | 182400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240328 | 182300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240328 | 182200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240328 | 182100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240328 | 182000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240328 | 181900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240328 | 181800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240328 | 181700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240328 | 181600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 33 | 20240328 | 181500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240328 | 181400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240328 | 181300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240328 | 181200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240328 | 181100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240328 | 181000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240328 | 180900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240328 | 180800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240328 | 180700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240328 | 180600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240328 | 180500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240328 | 180400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240328 | 180300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240328 | 180200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240328 | 180100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240328 | 180000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240328 | 175900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240328 | 175800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240328 | 175700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240328 | 175600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240328 | 175500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240328 | 175400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240328 | 175300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240328 | 175200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240328 | 175100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240328 | 175000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240328 | 174900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240328 | 174800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240328 | 174700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240328 | 174600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 63 | 20240328 | 174500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240328 | 174400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240328 | 174300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240328 | 174200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240328 | 174100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240328 | 174000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240328 | 173900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240328 | 173800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240328 | 173700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240328 | 173600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240328 | 173500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240328 | 173400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240328 | 173300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240328 | 173200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240328 | 173100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240328 | 173000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240328 | 172900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240328 | 172800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240328 | 172700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240328 | 172600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240328 | 172500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240328 | 172400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240328 | 172300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240328 | 172200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240328 | 172100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240328 | 172000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240328 | 171900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240328 | 171800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240328 | 171700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240328 | 171600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 93 | 20240328 | 171500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240328 | 171400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240328 | 171300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240328 | 171200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240328 | 171100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240328 | 171000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240328 | 170900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240328 | 170800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240328 | 170700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240328 | 170600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240328 | 170500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240328 | 170400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240328 | 170300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240328 | 170200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240328 | 170100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240328 | 170000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240328 | 165900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240328 | 165800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240328 | 165700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240328 | 165600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240328 | 165500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240328 | 165400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240328 | 165300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240328 | 165200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240328 | 165100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240328 | 165000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240328 | 164900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240328 | 164800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240328 | 164700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240328 | 164600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 123 | 20240328 | 164500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240328 | 164400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240328 | 164300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240328 | 164200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240328 | 164100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240328 | 164000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240328 | 163900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240328 | 163800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240328 | 163700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240328 | 163600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240328 | 163500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240328 | 163400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240328 | 163300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240328 | 163200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240328 | 163100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240328 | 163000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240328 | 162900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240328 | 162800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240328 | 162700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240328 | 162600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240328 | 162500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240328 | 162400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240328 | 162300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240328 | 162200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240328 | 162100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240328 | 162000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240328 | 161900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240328 | 161800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240328 | 161700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240328 | 161600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 153 | 20240328 | 161500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240328 | 161400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240328 | 161300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240328 | 161200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240328 | 161100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240328 | 161000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240328 | 160900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240328 | 160800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240328 | 160700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240328 | 160600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240328 | 160500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240328 | 160400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240328 | 160300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240328 | 160200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240328 | 160100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240328 | 160000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240328 | 155900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240328 | 155800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240328 | 155700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240328 | 155600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240328 | 155500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240328 | 155400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240328 | 155300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240328 | 155200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240328 | 155100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240328 | 155000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240328 | 154900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240328 | 154800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240328 | 154700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240328 | 154600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 183 | 20240328 | 154500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240328 | 154400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240328 | 154300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240328 | 154200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240328 | 154100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240328 | 154000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240328 | 153900 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240328 | 153800 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240328 | 153700 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240328 | 153600 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240328 | 153500 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240328 | 153400 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240328 | 153300 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240328 | 153200 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240328 | 153100 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240328 | 153000 | 550544918850 | 44900 | 44900 | 44900 | 44900 | 103345 |
| 199 | 20240328 | 152900 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240328 | 152800 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240328 | 152700 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240328 | 152600 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240328 | 152500 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240328 | 152400 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240328 | 152300 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240328 | 152200 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240328 | 152100 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240328 | 152000 | 545904728350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240328 | 151900 | 545904728350 | 44800 | 44900 | 44900 | 44750 | 21340 |
| 210 | 20240328 | 151800 | 544948377300 | 44850 | 44900 | 44900 | 44800 | 20118 |
| 211 | 20240328 | 151700 | 544046051850 | 44900 | 44850 | 44950 | 44850 | 24270 |
| 212 | 20240328 | 151600 | 542956347300 | 44850 | 44800 | 44900 | 44750 | 43487 |
| 213 | 20240328 | 151500 | 541006981500 | 44800 | 44750 | 44800 | 44700 | 16707 |
| 214 | 20240328 | 151400 | 540259342400 | 44750 | 44750 | 44800 | 44700 | 13416 |
| 215 | 20240328 | 151300 | 539658965150 | 44750 | 44750 | 44800 | 44750 | 7080 |
| 216 | 20240328 | 151200 | 539342051300 | 44750 | 44750 | 44800 | 44700 | 14905 |
| 217 | 20240328 | 151100 | 538674918200 | 44800 | 44700 | 44800 | 44700 | 21010 |
| 218 | 20240328 | 151000 | 537734388650 | 44750 | 44750 | 44800 | 44700 | 18064 |
| 219 | 20240328 | 150900 | 536925907400 | 44750 | 44650 | 44750 | 44600 | 12004 |
| 220 | 20240328 | 150800 | 536389322650 | 44650 | 44550 | 44650 | 44550 | 14945 |
| 221 | 20240328 | 150700 | 535723007300 | 44550 | 44650 | 44700 | 44550 | 11706 |
| 222 | 20240328 | 150600 | 535200717250 | 44700 | 44700 | 44750 | 44650 | 12778 |
| 223 | 20240328 | 150500 | 534629518850 | 44650 | 44600 | 44700 | 44550 | 14484 |
| 224 | 20240328 | 150400 | 533982964250 | 44600 | 44650 | 44650 | 44550 | 6609 |
| 225 | 20240328 | 150300 | 533688182400 | 44600 | 44550 | 44650 | 44550 | 5893 |
| 226 | 20240328 | 150200 | 533425349100 | 44550 | 44550 | 44600 | 44550 | 5941 |
| 227 | 20240328 | 150100 | 533160605200 | 44600 | 44650 | 44700 | 44550 | 9120 |
| 228 | 20240328 | 150000 | 532753816400 | 44650 | 44700 | 44750 | 44600 | 15986 |
| 229 | 20240328 | 145900 | 532039986200 | 44700 | 44700 | 44750 | 44700 | 7963 |
| 230 | 20240328 | 145800 | 531683847400 | 44700 | 44850 | 44850 | 44650 | 16730 |
| 231 | 20240328 | 145700 | 530935381850 | 44850 | 44800 | 44850 | 44750 | 15529 |
| 232 | 20240328 | 145600 | 530239742700 | 44750 | 44550 | 44800 | 44500 | 41602 |
| 233 | 20240328 | 145500 | 528381796650 | 44500 | 44600 | 44600 | 44500 | 8722 |
| 234 | 20240328 | 145400 | 527993192100 | 44600 | 44600 | 44650 | 44600 | 4738 |
| 235 | 20240328 | 145300 | 527781847550 | 44650 | 44650 | 44650 | 44600 | 10874 |
| 236 | 20240328 | 145200 | 527296406900 | 44600 | 44600 | 44650 | 44600 | 9199 |
| 237 | 20240328 | 145100 | 526885844200 | 44600 | 44600 | 44650 | 44550 | 9585 |
| 238 | 20240328 | 145000 | 526458052550 | 44600 | 44350 | 44700 | 44350 | 32462 |
| 239 | 20240328 | 144900 | 525011118250 | 44350 | 44350 | 44400 | 44300 | 7090 |
| 240 | 20240328 | 144800 | 524696877450 | 44350 | 44350 | 44450 | 44350 | 9259 |
| 241 | 20240328 | 144700 | 524286111350 | 44350 | 44450 | 44450 | 44350 | 9906 |
| 242 | 20240328 | 144600 | 523846217950 | 44450 | 44450 | 44500 | 44400 | 5759 |
| 243 | 20240328 | 144500 | 523590280800 | 44450 | 44450 | 44500 | 44450 | 4980 |
| 244 | 20240328 | 144400 | 523368835300 | 44450 | 44350 | 44500 | 44350 | 7781 |
| 245 | 20240328 | 144300 | 523023036650 | 44350 | 44300 | 44400 | 44300 | 25139 |
| 246 | 20240328 | 144200 | 521908980250 | 44300 | 44450 | 44500 | 44300 | 20209 |
| 247 | 20240328 | 144100 | 521012076150 | 44450 | 44550 | 44550 | 44450 | 9853 |
| 248 | 20240328 | 144000 | 520573776650 | 44550 | 44600 | 44600 | 44500 | 13645 |
| 249 | 20240328 | 143900 | 519966082950 | 44600 | 44550 | 44600 | 44550 | 1531 |
| 250 | 20240328 | 143800 | 519897848100 | 44550 | 44600 | 44650 | 44550 | 7114 |
| 251 | 20240328 | 143700 | 519580419950 | 44650 | 44700 | 44700 | 44600 | 7447 |
| 252 | 20240328 | 143600 | 519247894950 | 44700 | 44600 | 44700 | 44600 | 24009 |
| 253 | 20240328 | 143500 | 518175980600 | 44650 | 44500 | 44650 | 44450 | 16493 |
| 254 | 20240328 | 143400 | 517441029550 | 44500 | 44400 | 44500 | 44400 | 8072 |
| 255 | 20240328 | 143300 | 517082084400 | 44400 | 44450 | 44500 | 44400 | 6705 |
| 256 | 20240328 | 143200 | 516784058100 | 44500 | 44450 | 44500 | 44450 | 3162 |
| 257 | 20240328 | 143100 | 516643393150 | 44450 | 44550 | 44550 | 44450 | 8788 |
| 258 | 20240328 | 143000 | 516252309300 | 44550 | 44550 | 44600 | 44500 | 4531 |
| 259 | 20240328 | 142900 | 516050525850 | 44550 | 44550 | 44600 | 44500 | 8173 |
| 260 | 20240328 | 142800 | 515686464900 | 44500 | 44650 | 44650 | 44500 | 16234 |
| 261 | 20240328 | 142700 | 514962831000 | 44650 | 44600 | 44700 | 44550 | 32002 |
| 262 | 20240328 | 142600 | 513534114850 | 44600 | 44450 | 44600 | 44450 | 23226 |
| 263 | 20240328 | 142500 | 512499402400 | 44500 | 44450 | 44500 | 44400 | 3777 |
| 264 | 20240328 | 142400 | 512331390400 | 44400 | 44450 | 44500 | 44400 | 9696 |
| 265 | 20240328 | 142300 | 511900485100 | 44450 | 44500 | 44500 | 44400 | 7503 |
| 266 | 20240328 | 142200 | 511566947050 | 44450 | 44450 | 44500 | 44400 | 11146 |
| 267 | 20240328 | 142100 | 511071194650 | 44400 | 44400 | 44450 | 44350 | 9564 |
| 268 | 20240328 | 142000 | 510646356100 | 44350 | 44350 | 44500 | 44350 | 24587 |
| 269 | 20240328 | 141900 | 509553940950 | 44350 | 44300 | 44400 | 44250 | 8504 |
| 270 | 20240328 | 141800 | 509176798700 | 44300 | 44250 | 44350 | 44200 | 8593 |
| 271 | 20240328 | 141700 | 508796466400 | 44300 | 44250 | 44300 | 44200 | 3548 |
| 272 | 20240328 | 141600 | 508639422250 | 44300 | 44250 | 44300 | 44200 | 5280 |
| 273 | 20240328 | 141500 | 508405917600 | 44250 | 44300 | 44400 | 44250 | 7087 |
| 274 | 20240328 | 141400 | 508091861500 | 44350 | 44300 | 44350 | 44250 | 5145 |
| 275 | 20240328 | 141300 | 507863837250 | 44300 | 44300 | 44300 | 44250 | 5201 |
| 276 | 20240328 | 141200 | 507633544800 | 44300 | 44250 | 44300 | 44200 | 3148 |
| 277 | 20240328 | 141100 | 507494273950 | 44300 | 44350 | 44350 | 44200 | 9159 |
| 278 | 20240328 | 141000 | 507088700900 | 44300 | 44400 | 44450 | 44300 | 12544 |
| 279 | 20240328 | 140900 | 506532067650 | 44450 | 44300 | 44450 | 44200 | 13496 |
| 280 | 20240328 | 140800 | 505933599800 | 44250 | 44050 | 44300 | 44050 | 8079 |
| 281 | 20240328 | 140700 | 505576704950 | 44050 | 44150 | 44150 | 44050 | 6521 |
| 282 | 20240328 | 140600 | 505289091600 | 44150 | 44100 | 44150 | 44050 | 4019 |
| 283 | 20240328 | 140500 | 505111845500 | 44100 | 43950 | 44100 | 43950 | 5900 |
| 284 | 20240328 | 140400 | 504851982200 | 44000 | 43900 | 44000 | 43900 | 10893 |
| 285 | 20240328 | 140300 | 504373482450 | 43900 | 43900 | 43950 | 43850 | 20274 |
| 286 | 20240328 | 140200 | 503483989450 | 43850 | 43950 | 44000 | 43850 | 17608 |
| 287 | 20240328 | 140100 | 502710581800 | 43950 | 44050 | 44100 | 43950 | 18390 |
| 288 | 20240328 | 140000 | 501901103650 | 44050 | 44100 | 44200 | 44050 | 7660 |
| 289 | 20240328 | 135900 | 501563196700 | 44150 | 44050 | 44150 | 44050 | 8600 |
| 290 | 20240328 | 135800 | 501183979800 | 44100 | 44150 | 44200 | 44050 | 16887 |
| 291 | 20240328 | 135700 | 500439110150 | 44150 | 44250 | 44300 | 44150 | 14663 |
| 292 | 20240328 | 135600 | 499790795150 | 44300 | 44300 | 44350 | 44250 | 4233 |
| 293 | 20240328 | 135500 | 499603273000 | 44300 | 44350 | 44400 | 44300 | 6595 |
| 294 | 20240328 | 135400 | 499310983350 | 44350 | 44350 | 44450 | 44300 | 11762 |
| 295 | 20240328 | 135300 | 498789299150 | 44350 | 44350 | 44400 | 44350 | 6445 |
| 296 | 20240328 | 135200 | 498503347300 | 44350 | 44400 | 44450 | 44350 | 7013 |
| 297 | 20240328 | 135100 | 498191970250 | 44400 | 44450 | 44450 | 44400 | 7121 |
| 298 | 20240328 | 135000 | 497875740700 | 44450 | 44450 | 44450 | 44400 | 6521 |
| 299 | 20240328 | 134900 | 497585993550 | 44450 | 44300 | 44450 | 44300 | 5062 |
| 300 | 20240328 | 134800 | 497361176300 | 44350 | 44400 | 44400 | 44300 | 4322 |
| 301 | 20240328 | 134700 | 497169554750 | 44350 | 44350 | 44400 | 44300 | 6078 |
| 302 | 20240328 | 134600 | 496900129150 | 44350 | 44450 | 44500 | 44250 | 26256 |
| 303 | 20240328 | 134500 | 495733820900 | 44500 | 44350 | 44500 | 44350 | 18138 |
| 304 | 20240328 | 134400 | 494927982100 | 44350 | 44350 | 44400 | 44350 | 4828 |
| 305 | 20240328 | 134300 | 494713808350 | 44400 | 44350 | 44400 | 44350 | 5304 |
| 306 | 20240328 | 134200 | 494478378000 | 44350 | 44400 | 44450 | 44300 | 8176 |
| 307 | 20240328 | 134100 | 494115775600 | 44400 | 44300 | 44450 | 44300 | 5332 |
| 308 | 20240328 | 134000 | 493879041300 | 44350 | 44400 | 44400 | 44250 | 20111 |
| 309 | 20240328 | 133900 | 492987261250 | 44400 | 44350 | 44400 | 44350 | 5735 |
| 310 | 20240328 | 133800 | 492732682300 | 44350 | 44300 | 44400 | 44250 | 9046 |
| 311 | 20240328 | 133700 | 492331629750 | 44300 | 44250 | 44350 | 44250 | 11458 |
| 312 | 20240328 | 133600 | 491824144700 | 44300 | 44250 | 44300 | 44200 | 7381 |
| 313 | 20240328 | 133500 | 491497470250 | 44250 | 44200 | 44250 | 44100 | 5698 |
| 314 | 20240328 | 133400 | 491245668850 | 44200 | 44050 | 44250 | 44000 | 13233 |
| 315 | 20240328 | 133300 | 490662052400 | 44050 | 43850 | 44050 | 43850 | 12460 |
| 316 | 20240328 | 133200 | 490114441700 | 43850 | 43950 | 44000 | 43800 | 17520 |
| 317 | 20240328 | 133100 | 489345548600 | 44000 | 43850 | 44050 | 43850 | 19359 |
| 318 | 20240328 | 133000 | 488495115400 | 43850 | 44000 | 44000 | 43850 | 12700 |
| 319 | 20240328 | 132900 | 487937616550 | 43950 | 43850 | 44000 | 43750 | 39614 |
| 320 | 20240328 | 132800 | 486199694550 | 43800 | 44000 | 44000 | 43800 | 32294 |
| 321 | 20240328 | 132700 | 484782617900 | 43950 | 44100 | 44100 | 43950 | 15687 |
| 322 | 20240328 | 132600 | 484092238650 | 44100 | 44000 | 44100 | 43950 | 31323 |
| 323 | 20240328 | 132500 | 482713615850 | 44050 | 44100 | 44150 | 44000 | 16531 |
| 324 | 20240328 | 132400 | 481984938550 | 44100 | 44100 | 44150 | 44050 | 8693 |
| 325 | 20240328 | 132300 | 481601627050 | 44100 | 44150 | 44200 | 44100 | 7946 |
| 326 | 20240328 | 132200 | 481250742200 | 44200 | 44300 | 44300 | 44150 | 6428 |
| 327 | 20240328 | 132100 | 480966400150 | 44300 | 44250 | 44350 | 44250 | 7200 |
| 328 | 20240328 | 132000 | 480647507700 | 44300 | 44250 | 44300 | 44250 | 5246 |
| 329 | 20240328 | 131900 | 480415280850 | 44250 | 44250 | 44300 | 44150 | 10567 |
| 330 | 20240328 | 131800 | 479947854250 | 44250 | 44250 | 44300 | 44150 | 14384 |
| 331 | 20240328 | 131700 | 479311783850 | 44250 | 44250 | 44350 | 44200 | 7998 |
| 332 | 20240328 | 131600 | 478957736150 | 44250 | 44300 | 44350 | 44250 | 9031 |
| 333 | 20240328 | 131500 | 478557869150 | 44300 | 44500 | 44500 | 44300 | 11072 |
| 334 | 20240328 | 131400 | 478066233000 | 44500 | 44500 | 44550 | 44450 | 5413 |
| 335 | 20240328 | 131300 | 477825480250 | 44500 | 44550 | 44600 | 44500 | 12673 |
| 336 | 20240328 | 131200 | 477261011150 | 44600 | 44500 | 44600 | 44500 | 9904 |
| 337 | 20240328 | 131100 | 476819888700 | 44550 | 44550 | 44600 | 44500 | 11109 |
| 338 | 20240328 | 131000 | 476324899350 | 44550 | 44400 | 44550 | 44400 | 16670 |
| 339 | 20240328 | 130900 | 475583684700 | 44450 | 44350 | 44450 | 44300 | 16741 |
| 340 | 20240328 | 130800 | 474840498400 | 44350 | 44400 | 44450 | 44350 | 7801 |
| 341 | 20240328 | 130700 | 474494217450 | 44450 | 44450 | 44500 | 44400 | 13611 |
| 342 | 20240328 | 130600 | 473889227750 | 44500 | 44150 | 44500 | 44100 | 25492 |
| 343 | 20240328 | 130500 | 472759993200 | 44150 | 44100 | 44150 | 44000 | 18156 |
| 344 | 20240328 | 130400 | 471960102250 | 44050 | 44050 | 44150 | 44000 | 9636 |
| 345 | 20240328 | 130300 | 471535522000 | 44150 | 44000 | 44150 | 43950 | 26339 |
| 346 | 20240328 | 130200 | 470375634250 | 44000 | 43950 | 44150 | 43900 | 22571 |
| 347 | 20240328 | 130100 | 469382032800 | 43950 | 44300 | 44300 | 43900 | 126495 |
| 348 | 20240328 | 130000 | 463808643800 | 44300 | 44550 | 44550 | 44250 | 21827 |
| 349 | 20240328 | 125900 | 462839718650 | 44500 | 44550 | 44550 | 44500 | 7034 |
| 350 | 20240328 | 125800 | 462526601500 | 44550 | 44550 | 44550 | 44450 | 10303 |
| 351 | 20240328 | 125700 | 462067911150 | 44500 | 44300 | 44550 | 44300 | 22319 |
| 352 | 20240328 | 125600 | 461076487150 | 44350 | 44250 | 44350 | 44200 | 24489 |
| 353 | 20240328 | 125500 | 459992876650 | 44250 | 44350 | 44400 | 44200 | 51110 |
| 354 | 20240328 | 125400 | 457729139050 | 44350 | 44450 | 44500 | 44350 | 27479 |
| 355 | 20240328 | 125300 | 456508564250 | 44500 | 44500 | 44550 | 44450 | 20666 |
| 356 | 20240328 | 125200 | 455589335500 | 44500 | 44600 | 44600 | 44500 | 12912 |
| 357 | 20240328 | 125100 | 455014220200 | 44550 | 44600 | 44600 | 44500 | 13587 |
| 358 | 20240328 | 125000 | 454409152400 | 44500 | 44650 | 44650 | 44500 | 22893 |
| 359 | 20240328 | 124900 | 453388780000 | 44650 | 44700 | 44750 | 44600 | 7154 |
| 360 | 20240328 | 124800 | 453069230900 | 44700 | 44800 | 44800 | 44700 | 4682 |
| 361 | 20240328 | 124700 | 452859806000 | 44750 | 44850 | 44850 | 44750 | 4474 |
| 362 | 20240328 | 124600 | 452659318900 | 44850 | 44850 | 44900 | 44800 | 2557 |
| 363 | 20240328 | 124500 | 452544619350 | 44850 | 44800 | 44900 | 44800 | 4776 |
| 364 | 20240328 | 124400 | 452330420100 | 44800 | 44750 | 44850 | 44700 | 6123 |
| 365 | 20240328 | 124300 | 452056112200 | 44700 | 44700 | 44750 | 44550 | 19484 |
| 366 | 20240328 | 124200 | 451186641250 | 44700 | 44750 | 44800 | 44700 | 6042 |
| 367 | 20240328 | 124100 | 450916431900 | 44700 | 44750 | 44800 | 44700 | 2644 |
| 368 | 20240328 | 124000 | 450798108400 | 44750 | 44850 | 44900 | 44750 | 8045 |
| 369 | 20240328 | 123900 | 450437631250 | 44850 | 44850 | 44900 | 44800 | 2893 |
| 370 | 20240328 | 123800 | 450307862700 | 44850 | 44850 | 44900 | 44800 | 2773 |
| 371 | 20240328 | 123700 | 450183487750 | 44800 | 44800 | 44850 | 44800 | 3925 |
| 372 | 20240328 | 123600 | 450007521450 | 44800 | 44650 | 44850 | 44650 | 5223 |
| 373 | 20240328 | 123500 | 449773830150 | 44650 | 44750 | 44750 | 44650 | 9224 |
| 374 | 20240328 | 123400 | 449361653100 | 44750 | 44800 | 44850 | 44700 | 8823 |
| 375 | 20240328 | 123300 | 448966744900 | 44800 | 44850 | 44950 | 44800 | 5214 |
| 376 | 20240328 | 123200 | 448732912800 | 44850 | 45000 | 45000 | 44850 | 8892 |
| 377 | 20240328 | 123100 | 448333395400 | 45000 | 45000 | 45050 | 44950 | 4796 |
| 378 | 20240328 | 123000 | 448117537150 | 45000 | 45000 | 45050 | 44950 | 11396 |
| 379 | 20240328 | 122900 | 447604881900 | 45000 | 44900 | 45000 | 44900 | 5396 |
| 380 | 20240328 | 122800 | 447362339450 | 45000 | 45000 | 45000 | 44900 | 5744 |
| 381 | 20240328 | 122700 | 447104137150 | 44950 | 45000 | 45000 | 44900 | 2902 |
| 382 | 20240328 | 122600 | 446973650600 | 44950 | 44850 | 45000 | 44850 | 5673 |
| 383 | 20240328 | 122500 | 446718929550 | 44850 | 44900 | 44950 | 44850 | 4112 |
| 384 | 20240328 | 122400 | 446534346350 | 44850 | 44800 | 44950 | 44750 | 6809 |
| 385 | 20240328 | 122300 | 446229184750 | 44800 | 44950 | 45000 | 44750 | 13133 |
| 386 | 20240328 | 122200 | 445640047600 | 44950 | 44900 | 45000 | 44850 | 8511 |
| 387 | 20240328 | 122100 | 445257674850 | 44950 | 45100 | 45150 | 44800 | 19365 |
| 388 | 20240328 | 122000 | 444386132650 | 45100 | 45050 | 45100 | 45000 | 10072 |
| 389 | 20240328 | 121900 | 443932226300 | 45050 | 45050 | 45100 | 45000 | 9991 |
| 390 | 20240328 | 121800 | 443482337850 | 45000 | 44900 | 45050 | 44900 | 13600 |
| 391 | 20240328 | 121700 | 442870341400 | 44950 | 44750 | 44950 | 44750 | 13577 |
| 392 | 20240328 | 121600 | 442261506500 | 44800 | 44800 | 44800 | 44750 | 2079 |
| 393 | 20240328 | 121500 | 442168421900 | 44800 | 44800 | 44800 | 44700 | 7322 |
| 394 | 20240328 | 121400 | 441840710450 | 44750 | 44600 | 44850 | 44600 | 11714 |
| 395 | 20240328 | 121300 | 441316402450 | 44650 | 44550 | 44700 | 44550 | 11897 |
| 396 | 20240328 | 121200 | 440785873100 | 44650 | 44500 | 44700 | 44450 | 50868 |
| 397 | 20240328 | 121100 | 438521326850 | 44500 | 44650 | 44650 | 44500 | 29027 |
| 398 | 20240328 | 121000 | 437228601600 | 44600 | 44650 | 44700 | 44550 | 36806 |
| 399 | 20240328 | 120900 | 435586999700 | 44650 | 44800 | 44850 | 44650 | 34516 |
| 400 | 20240328 | 120800 | 434043175600 | 44800 | 44850 | 44900 | 44800 | 12136 |
| 401 | 20240328 | 120700 | 433499080050 | 44850 | 44850 | 44900 | 44850 | 4262 |
| 402 | 20240328 | 120600 | 433307871000 | 44850 | 44850 | 44900 | 44800 | 5751 |
| 403 | 20240328 | 120500 | 433049898950 | 44850 | 44850 | 44900 | 44800 | 6016 |
| 404 | 20240328 | 120400 | 432780086550 | 44850 | 44900 | 44900 | 44800 | 10249 |
| 405 | 20240328 | 120300 | 432320408750 | 44900 | 44900 | 44950 | 44850 | 6985 |
| 406 | 20240328 | 120200 | 432006981850 | 44900 | 44950 | 45000 | 44800 | 10757 |
| 407 | 20240328 | 120100 | 431524120850 | 44950 | 45000 | 45050 | 44900 | 3759 |
| 408 | 20240328 | 120000 | 431355066150 | 45000 | 45100 | 45150 | 45000 | 8485 |
| 409 | 20240328 | 115900 | 430972690800 | 45150 | 45050 | 45200 | 45050 | 14075 |
| 410 | 20240328 | 115800 | 430337350350 | 45050 | 44800 | 45100 | 44750 | 29850 |
| 411 | 20240328 | 115700 | 428996807850 | 44800 | 44850 | 44900 | 44800 | 8348 |
| 412 | 20240328 | 115600 | 428622406000 | 44900 | 44850 | 44900 | 44850 | 7140 |
| 413 | 20240328 | 115500 | 428302097650 | 44900 | 44900 | 44900 | 44850 | 5362 |
| 414 | 20240328 | 115400 | 428061524900 | 44850 | 45000 | 45000 | 44850 | 13649 |
| 415 | 20240328 | 115300 | 427448188950 | 44950 | 45000 | 45050 | 44950 | 4514 |
| 416 | 20240328 | 115200 | 427245107950 | 45000 | 45000 | 45050 | 44950 | 6053 |
| 417 | 20240328 | 115100 | 426972815700 | 45000 | 45100 | 45100 | 44950 | 6762 |
| 418 | 20240328 | 115000 | 426668567400 | 45050 | 45050 | 45100 | 45000 | 8021 |
| 419 | 20240328 | 114900 | 426307196500 | 45050 | 45050 | 45100 | 45000 | 5430 |
| 420 | 20240328 | 114800 | 426062638950 | 45050 | 45050 | 45100 | 44950 | 7129 |
| 421 | 20240328 | 114700 | 425741560550 | 45100 | 44900 | 45100 | 44900 | 20097 |
| 422 | 20240328 | 114600 | 424837574900 | 44900 | 45000 | 45000 | 44900 | 9005 |
| 423 | 20240328 | 114500 | 424432732600 | 45000 | 45000 | 45050 | 44950 | 6961 |
| 424 | 20240328 | 114400 | 424119455250 | 44950 | 44900 | 45000 | 44900 | 4222 |
| 425 | 20240328 | 114300 | 423929684700 | 44900 | 44900 | 44950 | 44850 | 6680 |
| 426 | 20240328 | 114200 | 423629855900 | 44900 | 45050 | 45050 | 44850 | 18398 |
| 427 | 20240328 | 114100 | 422803046150 | 45050 | 45000 | 45050 | 44950 | 13737 |
| 428 | 20240328 | 114000 | 422184611700 | 44950 | 44900 | 45000 | 44850 | 11024 |
| 429 | 20240328 | 113900 | 421689221400 | 44850 | 44750 | 44950 | 44750 | 18267 |
| 430 | 20240328 | 113800 | 420869846300 | 44750 | 44750 | 44850 | 44650 | 24579 |
| 431 | 20240328 | 113700 | 419770640150 | 44700 | 44850 | 44900 | 44700 | 48482 |
| 432 | 20240328 | 113600 | 417599893000 | 44850 | 44900 | 44900 | 44850 | 11794 |
| 433 | 20240328 | 113500 | 417070772250 | 44900 | 45050 | 45050 | 44850 | 27468 |
| 434 | 20240328 | 113400 | 415836916150 | 45000 | 44900 | 45050 | 44900 | 12358 |
| 435 | 20240328 | 113300 | 415281233950 | 44900 | 44900 | 44950 | 44850 | 17581 |
| 436 | 20240328 | 113200 | 414492079550 | 44900 | 45000 | 45000 | 44850 | 30511 |
| 437 | 20240328 | 113100 | 413122227800 | 44950 | 45000 | 45050 | 44900 | 50278 |
| 438 | 20240328 | 113000 | 410861561200 | 45050 | 45150 | 45200 | 45000 | 51010 |
| 439 | 20240328 | 112900 | 408562641750 | 45150 | 45200 | 45250 | 45150 | 12812 |
| 440 | 20240328 | 112800 | 407983836600 | 45150 | 45300 | 45400 | 45150 | 31485 |
| 441 | 20240328 | 112700 | 406557985250 | 45300 | 45200 | 45350 | 45150 | 15052 |
| 442 | 20240328 | 112600 | 405876936700 | 45200 | 45250 | 45350 | 45200 | 16282 |
| 443 | 20240328 | 112500 | 405140387850 | 45300 | 45350 | 45350 | 45250 | 16069 |
| 444 | 20240328 | 112400 | 404412527700 | 45300 | 45200 | 45350 | 45150 | 22675 |
| 445 | 20240328 | 112300 | 403386771700 | 45150 | 45500 | 45550 | 45150 | 82067 |
| 446 | 20240328 | 112200 | 399671959900 | 45500 | 45450 | 45550 | 45400 | 20169 |
| 447 | 20240328 | 112100 | 398755297050 | 45400 | 45550 | 45550 | 45350 | 54605 |
| 448 | 20240328 | 112000 | 396274117350 | 45500 | 45700 | 45700 | 45500 | 33676 |
| 449 | 20240328 | 111900 | 394738506200 | 45700 | 45600 | 45700 | 45500 | 43402 |
| 450 | 20240328 | 111800 | 392760073800 | 45600 | 45750 | 45800 | 45600 | 35705 |
| 451 | 20240328 | 111700 | 391127891900 | 45750 | 46150 | 46200 | 45700 | 52710 |
| 452 | 20240328 | 111600 | 388706725850 | 46150 | 46350 | 46400 | 46100 | 55838 |
| 453 | 20240328 | 111500 | 386123301000 | 46350 | 46100 | 46400 | 46100 | 67833 |
| 454 | 20240328 | 111400 | 382983197100 | 46150 | 46050 | 46150 | 46000 | 16092 |
| 455 | 20240328 | 111300 | 382241715100 | 46050 | 46100 | 46200 | 46000 | 31894 |
| 456 | 20240328 | 111200 | 380771665350 | 46150 | 46150 | 46200 | 46000 | 33388 |
| 457 | 20240328 | 111100 | 379232197600 | 46200 | 45850 | 46200 | 45800 | 50148 |
| 458 | 20240328 | 111000 | 376924591350 | 45850 | 45800 | 46000 | 45800 | 37335 |
| 459 | 20240328 | 110900 | 375210277950 | 45800 | 45800 | 45850 | 45750 | 6790 |
| 460 | 20240328 | 110800 | 374899145500 | 45800 | 45950 | 45950 | 45750 | 17097 |
| 461 | 20240328 | 110700 | 374114723600 | 45950 | 45850 | 45950 | 45700 | 30178 |
| 462 | 20240328 | 110600 | 372731709150 | 45850 | 45650 | 45850 | 45600 | 25534 |
| 463 | 20240328 | 110500 | 371562921300 | 45600 | 45400 | 45650 | 45400 | 16820 |
| 464 | 20240328 | 110400 | 370797439000 | 45450 | 45400 | 45500 | 45350 | 18488 |
| 465 | 20240328 | 110300 | 369957743650 | 45400 | 45500 | 45500 | 45400 | 25510 |
| 466 | 20240328 | 110200 | 368798979550 | 45500 | 45550 | 45600 | 45450 | 15144 |
| 467 | 20240328 | 110100 | 368109615900 | 45500 | 45550 | 45600 | 45450 | 13193 |
| 468 | 20240328 | 110000 | 367508913800 | 45550 | 45450 | 45650 | 45400 | 24524 |
| 469 | 20240328 | 105900 | 366392671650 | 45400 | 45650 | 45650 | 45400 | 49468 |
| 470 | 20240328 | 105800 | 364141320750 | 45650 | 45700 | 45750 | 45600 | 17998 |
| 471 | 20240328 | 105700 | 363319395750 | 45750 | 45600 | 45750 | 45550 | 19587 |
| 472 | 20240328 | 105600 | 362425509000 | 45550 | 45700 | 45750 | 45550 | 24001 |
| 473 | 20240328 | 105500 | 361330278350 | 45700 | 45700 | 45800 | 45700 | 17279 |
| 474 | 20240328 | 105400 | 360540016700 | 45700 | 45850 | 45900 | 45700 | 22499 |
| 475 | 20240328 | 105300 | 359508998850 | 45900 | 45900 | 45950 | 45850 | 18534 |
| 476 | 20240328 | 105200 | 358658463000 | 45900 | 45750 | 45950 | 45700 | 25420 |
| 477 | 20240328 | 105100 | 357493545600 | 45750 | 45600 | 45750 | 45600 | 20856 |
| 478 | 20240328 | 105000 | 356540989050 | 45650 | 45750 | 45750 | 45550 | 47412 |
| 479 | 20240328 | 104900 | 354377351600 | 45700 | 45800 | 45900 | 45700 | 34271 |
| 480 | 20240328 | 104800 | 352807656550 | 45800 | 45700 | 45900 | 45550 | 58033 |
| 481 | 20240328 | 104700 | 350153488650 | 45750 | 45850 | 46050 | 45650 | 66074 |
| 482 | 20240328 | 104600 | 347124515050 | 45850 | 46050 | 46100 | 45800 | 85292 |
| 483 | 20240328 | 104500 | 343205248950 | 46000 | 46250 | 46300 | 45950 | 121328 |
| 484 | 20240328 | 104400 | 337608856300 | 46250 | 46350 | 46500 | 46050 | 179458 |
| 485 | 20240328 | 104300 | 329297002500 | 46350 | 45800 | 46400 | 45800 | 379041 |
| 486 | 20240328 | 104200 | 311813760700 | 45850 | 45400 | 45850 | 45400 | 107872 |
| 487 | 20240328 | 104100 | 306892640200 | 45450 | 45200 | 45450 | 45150 | 27661 |
| 488 | 20240328 | 104000 | 305638993100 | 45200 | 45150 | 45250 | 45150 | 10635 |
| 489 | 20240328 | 103900 | 305158431550 | 45200 | 45050 | 45200 | 45050 | 12264 |
| 490 | 20240328 | 103800 | 304604750700 | 45100 | 45050 | 45100 | 45000 | 19491 |
| 491 | 20240328 | 103700 | 303726413650 | 45100 | 45100 | 45100 | 45050 | 12152 |
| 492 | 20240328 | 103600 | 303178804300 | 45100 | 45150 | 45200 | 45050 | 18365 |
| 493 | 20240328 | 103500 | 302350474400 | 45200 | 45150 | 45200 | 45050 | 12191 |
| 494 | 20240328 | 103400 | 301800493800 | 45100 | 45150 | 45150 | 45050 | 26245 |
| 495 | 20240328 | 103300 | 300616643400 | 45100 | 45200 | 45250 | 45100 | 18814 |
| 496 | 20240328 | 103200 | 299766836350 | 45250 | 45500 | 45500 | 45200 | 47017 |
| 497 | 20240328 | 103100 | 297633582000 | 45450 | 45400 | 45500 | 45350 | 34922 |
| 498 | 20240328 | 103000 | 296047590500 | 45350 | 45450 | 45450 | 45350 | 23598 |
| 499 | 20240328 | 102900 | 294975882900 | 45450 | 45250 | 45500 | 45250 | 46395 |
| 500 | 20240328 | 102800 | 292869189900 | 45300 | 45400 | 45450 | 45150 | 29124 |
| 501 | 20240328 | 102700 | 291550258900 | 45400 | 45250 | 45450 | 45200 | 40170 |
| 502 | 20240328 | 102600 | 289727898950 | 45200 | 44900 | 45250 | 44900 | 21840 |
| 503 | 20240328 | 102500 | 288743520300 | 44900 | 44950 | 45000 | 44900 | 16534 |
| 504 | 20240328 | 102400 | 288000573250 | 44950 | 45050 | 45050 | 44950 | 24616 |
| 505 | 20240328 | 102300 | 286892906850 | 45000 | 45050 | 45100 | 45000 | 15627 |
| 506 | 20240328 | 102200 | 286188857500 | 45050 | 45150 | 45200 | 45050 | 19046 |
| 507 | 20240328 | 102100 | 285330251800 | 45100 | 45200 | 45200 | 45050 | 18074 |
| 508 | 20240328 | 102000 | 284514442600 | 45200 | 45300 | 45350 | 45100 | 20080 |
| 509 | 20240328 | 101900 | 283606366650 | 45350 | 45350 | 45450 | 45300 | 40238 |
| 510 | 20240328 | 101800 | 281779438250 | 45350 | 45250 | 45350 | 45100 | 38368 |
| 511 | 20240328 | 101700 | 280044219100 | 45250 | 45250 | 45300 | 45200 | 24002 |
| 512 | 20240328 | 101600 | 278958153100 | 45300 | 45100 | 45350 | 45050 | 38902 |
| 513 | 20240328 | 101500 | 277198353550 | 45100 | 44850 | 45100 | 44850 | 21360 |
| 514 | 20240328 | 101400 | 276237491750 | 44850 | 44900 | 44900 | 44800 | 20673 |
| 515 | 20240328 | 101300 | 275310096800 | 44850 | 44850 | 44900 | 44750 | 35051 |
| 516 | 20240328 | 101200 | 273740010250 | 44800 | 44950 | 45000 | 44800 | 42890 |
| 517 | 20240328 | 101100 | 271815753850 | 44950 | 45100 | 45100 | 44950 | 18892 |
| 518 | 20240328 | 101000 | 270965242750 | 45050 | 45200 | 45250 | 45000 | 49972 |
| 519 | 20240328 | 100900 | 268709205300 | 45200 | 45050 | 45300 | 45000 | 36189 |
| 520 | 20240328 | 100800 | 267073833650 | 45050 | 44900 | 45050 | 44850 | 35958 |
| 521 | 20240328 | 100700 | 265458896900 | 44900 | 45100 | 45150 | 44850 | 62703 |
| 522 | 20240328 | 100600 | 262640234150 | 45000 | 45200 | 45200 | 45000 | 58368 |
| 523 | 20240328 | 100500 | 260007733500 | 45150 | 45200 | 45400 | 45150 | 55299 |
| 524 | 20240328 | 100400 | 257505390850 | 45200 | 45450 | 45650 | 45200 | 100540 |
| 525 | 20240328 | 100300 | 252934035600 | 45500 | 45500 | 45500 | 45400 | 43797 |
| 526 | 20240328 | 100200 | 250943119900 | 45450 | 45600 | 45650 | 45250 | 115635 |
| 527 | 20240328 | 100100 | 245687631600 | 45650 | 45550 | 46000 | 45550 | 273667 |
| 528 | 20240328 | 100000 | 233162621150 | 45600 | 45100 | 45600 | 45100 | 219873 |
| 529 | 20240328 | 095900 | 223189510800 | 45150 | 45000 | 45150 | 44950 | 38703 |
| 530 | 20240328 | 095800 | 221446734800 | 45000 | 44750 | 45150 | 44700 | 66762 |
| 531 | 20240328 | 095700 | 218442206700 | 44750 | 44750 | 44850 | 44700 | 17273 |
| 532 | 20240328 | 095600 | 217669101900 | 44750 | 44800 | 44850 | 44600 | 37351 |
| 533 | 20240328 | 095500 | 215998454700 | 44800 | 44850 | 44900 | 44750 | 28738 |
| 534 | 20240328 | 095400 | 214709911850 | 44850 | 44950 | 45000 | 44750 | 28406 |
| 535 | 20240328 | 095300 | 213435747700 | 44900 | 44800 | 45100 | 44700 | 65616 |
| 536 | 20240328 | 095200 | 210486694450 | 44800 | 44900 | 44950 | 44800 | 28271 |
| 537 | 20240328 | 095100 | 209218567900 | 44900 | 44750 | 44950 | 44700 | 29199 |
| 538 | 20240328 | 095000 | 207908659000 | 44700 | 44550 | 44750 | 44550 | 18348 |
| 539 | 20240328 | 094900 | 207088526300 | 44650 | 44450 | 44650 | 44400 | 34707 |
| 540 | 20240328 | 094800 | 205544731200 | 44450 | 44650 | 44700 | 44450 | 43300 |
| 541 | 20240328 | 094700 | 203615327800 | 44650 | 44750 | 44800 | 44650 | 29273 |
| 542 | 20240328 | 094600 | 202306517600 | 44800 | 44800 | 45000 | 44750 | 65781 |
| 543 | 20240328 | 094500 | 199356046500 | 44800 | 44650 | 44850 | 44600 | 38725 |
| 544 | 20240328 | 094400 | 197622810150 | 44650 | 44550 | 44650 | 44500 | 24610 |
| 545 | 20240328 | 094300 | 196526258850 | 44550 | 44500 | 44700 | 44400 | 45408 |
| 546 | 20240328 | 094200 | 194504096350 | 44450 | 44650 | 44700 | 44300 | 121505 |
| 547 | 20240328 | 094100 | 189101332600 | 44650 | 44800 | 44850 | 44600 | 99095 |
| 548 | 20240328 | 094000 | 184671704600 | 44800 | 45250 | 45300 | 44800 | 67552 |
| 549 | 20240328 | 093900 | 181627110150 | 45300 | 45150 | 45300 | 45100 | 54422 |
| 550 | 20240328 | 093800 | 179166920150 | 45200 | 45000 | 45200 | 44900 | 53006 |
| 551 | 20240328 | 093700 | 176776968950 | 44950 | 45100 | 45100 | 44750 | 84053 |
| 552 | 20240328 | 093600 | 173003234800 | 45100 | 45300 | 45350 | 44850 | 110371 |
| 553 | 20240328 | 093500 | 168033529550 | 45250 | 45400 | 45600 | 45150 | 203286 |
| 554 | 20240328 | 093400 | 158806064600 | 45350 | 45200 | 45400 | 45100 | 137248 |
| 555 | 20240328 | 093300 | 152591321550 | 45250 | 45000 | 45300 | 44750 | 146918 |
| 556 | 20240328 | 093200 | 145971999850 | 45000 | 44550 | 45050 | 44500 | 91627 |
| 557 | 20240328 | 093100 | 141867168750 | 44500 | 45000 | 45050 | 44500 | 127831 |
| 558 | 20240328 | 093000 | 136146995100 | 45000 | 44750 | 45100 | 44700 | 164263 |
| 559 | 20240328 | 092900 | 128764459550 | 44700 | 45100 | 45150 | 44550 | 237537 |
| 560 | 20240328 | 092800 | 118085375050 | 45150 | 44700 | 45450 | 44650 | 418210 |
| 561 | 20240328 | 092700 | 99242199400 | 44700 | 44050 | 44750 | 44050 | 203575 |
| 562 | 20240328 | 092600 | 90197983750 | 44100 | 44150 | 44200 | 44000 | 52393 |
| 563 | 20240328 | 092500 | 87887523900 | 44150 | 43950 | 44200 | 43900 | 72609 |
| 564 | 20240328 | 092400 | 84685856350 | 43950 | 43900 | 43950 | 43850 | 22316 |
| 565 | 20240328 | 092300 | 83706215300 | 43950 | 43650 | 44050 | 43600 | 33395 |
| 566 | 20240328 | 092200 | 82241049750 | 43650 | 43800 | 43900 | 43650 | 47303 |
| 567 | 20240328 | 092100 | 80169465650 | 43800 | 43550 | 43800 | 43450 | 26466 |
| 568 | 20240328 | 092000 | 79014449150 | 43550 | 43400 | 43550 | 43400 | 25237 |
| 569 | 20240328 | 091900 | 77917274150 | 43400 | 43650 | 43750 | 43300 | 67332 |
| 570 | 20240328 | 091800 | 74987775550 | 43700 | 44250 | 44300 | 43650 | 166097 |
| 571 | 20240328 | 091700 | 67688117850 | 44300 | 44000 | 44300 | 43950 | 88551 |
| 572 | 20240328 | 091600 | 63783090800 | 44000 | 44100 | 44250 | 43900 | 148768 |
| 573 | 20240328 | 091500 | 57225428350 | 44100 | 44000 | 44250 | 43850 | 179353 |
| 574 | 20240328 | 091400 | 49321623300 | 44050 | 43400 | 44050 | 43400 | 225872 |
| 575 | 20240328 | 091300 | 39414499600 | 43400 | 43500 | 43550 | 43350 | 31917 |
| 576 | 20240328 | 091200 | 38027805100 | 43500 | 43250 | 43550 | 43150 | 36559 |
| 577 | 20240328 | 091100 | 36440237750 | 43150 | 43300 | 43300 | 43000 | 41886 |
| 578 | 20240328 | 091000 | 34634051950 | 43250 | 43250 | 43350 | 43200 | 22672 |
| 579 | 20240328 | 090900 | 33653325700 | 43250 | 43150 | 43400 | 42950 | 75752 |
| 580 | 20240328 | 090800 | 30388527900 | 43150 | 43100 | 43250 | 43050 | 32675 |
| 581 | 20240328 | 090700 | 28979632750 | 43150 | 43350 | 43400 | 43050 | 51987 |
| 582 | 20240328 | 090600 | 26732235350 | 43350 | 43700 | 43700 | 43350 | 62788 |
| 583 | 20240328 | 090500 | 23995949850 | 43700 | 43600 | 43700 | 43450 | 76102 |
| 584 | 20240328 | 090400 | 20679315100 | 43550 | 43000 | 43550 | 42950 | 59942 |
| 585 | 20240328 | 090300 | 18090916850 | 43000 | 43250 | 43250 | 43000 | 79993 |
| 586 | 20240328 | 090200 | 14644601250 | 43200 | 43250 | 43350 | 43000 | 89493 |
| 587 | 20240328 | 090100 | 10783387150 | 43200 | 43550 | 43650 | 43200 | 73424 |
| 588 | 20240328 | 090000 | 7598870150 | 43550 | 43150 | 43600 | 43100 | 167508 |