35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 3 | 20240329 | 184100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20240329 | 184000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20240329 | 183900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20240329 | 183800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20240329 | 183700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20240329 | 183600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20240329 | 183500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20240329 | 183400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20240329 | 183300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20240329 | 183200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20240329 | 183100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20240329 | 183000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20240329 | 182900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20240329 | 182800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20240329 | 182700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20240329 | 182600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20240329 | 182500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20240329 | 182400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20240329 | 182300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20240329 | 182200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20240329 | 182100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20240329 | 182000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20240329 | 181900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20240329 | 181800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20240329 | 181700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20240329 | 181600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20240329 | 181500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20240329 | 181400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20240329 | 181300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20240329 | 181200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 33 | 20240329 | 181100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20240329 | 181000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20240329 | 180900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20240329 | 180800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20240329 | 180700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20240329 | 180600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20240329 | 180500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20240329 | 180400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20240329 | 180300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20240329 | 180200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20240329 | 180100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20240329 | 180000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20240329 | 175900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20240329 | 175800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20240329 | 175700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20240329 | 175600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20240329 | 175500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20240329 | 175400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20240329 | 175300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20240329 | 175200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20240329 | 175100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20240329 | 175000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20240329 | 174900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20240329 | 174800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20240329 | 174700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20240329 | 174600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20240329 | 174500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20240329 | 174400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20240329 | 174300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20240329 | 174200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 63 | 20240329 | 174100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20240329 | 174000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20240329 | 173900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20240329 | 173800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20240329 | 173700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20240329 | 173600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20240329 | 173500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20240329 | 173400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20240329 | 173300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20240329 | 173200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20240329 | 173100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20240329 | 173000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20240329 | 172900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20240329 | 172800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20240329 | 172700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20240329 | 172600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20240329 | 172500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20240329 | 172400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20240329 | 172300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20240329 | 172200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20240329 | 172100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20240329 | 172000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20240329 | 171900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20240329 | 171800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20240329 | 171700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20240329 | 171600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20240329 | 171500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20240329 | 171400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20240329 | 171300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20240329 | 171200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 93 | 20240329 | 171100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20240329 | 171000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20240329 | 170900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20240329 | 170800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20240329 | 170700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20240329 | 170600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20240329 | 170500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20240329 | 170400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20240329 | 170300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20240329 | 170200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20240329 | 170100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20240329 | 170000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20240329 | 165900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20240329 | 165800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20240329 | 165700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20240329 | 165600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20240329 | 165500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20240329 | 165400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20240329 | 165300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20240329 | 165200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20240329 | 165100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20240329 | 165000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20240329 | 164900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20240329 | 164800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20240329 | 164700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20240329 | 164600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20240329 | 164500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20240329 | 164400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20240329 | 164300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20240329 | 164200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 123 | 20240329 | 164100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20240329 | 164000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20240329 | 163900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20240329 | 163800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20240329 | 163700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20240329 | 163600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20240329 | 163500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20240329 | 163400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20240329 | 163300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20240329 | 163200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20240329 | 163100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20240329 | 163000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20240329 | 162900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20240329 | 162800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20240329 | 162700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20240329 | 162600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20240329 | 162500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20240329 | 162400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20240329 | 162300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20240329 | 162200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20240329 | 162100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20240329 | 162000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20240329 | 161900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20240329 | 161800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20240329 | 161700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20240329 | 161600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20240329 | 161500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20240329 | 161400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20240329 | 161300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20240329 | 161200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 153 | 20240329 | 161100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20240329 | 161000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20240329 | 160900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20240329 | 160800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20240329 | 160700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20240329 | 160600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20240329 | 160500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20240329 | 160400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20240329 | 160300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20240329 | 160200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20240329 | 160100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20240329 | 160000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20240329 | 155900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20240329 | 155800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20240329 | 155700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20240329 | 155600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20240329 | 155500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20240329 | 155400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20240329 | 155300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20240329 | 155200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20240329 | 155100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20240329 | 155000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20240329 | 154900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20240329 | 154800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20240329 | 154700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20240329 | 154600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20240329 | 154500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20240329 | 154400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20240329 | 154300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20240329 | 154200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 183 | 20240329 | 154100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20240329 | 154000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20240329 | 153900 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20240329 | 153800 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20240329 | 153700 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20240329 | 153600 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20240329 | 153500 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20240329 | 153400 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20240329 | 153300 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20240329 | 153200 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20240329 | 153100 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20240329 | 153000 | 195618796000 | 233000 | 233000 | 233000 | 233000 | 50527 |
| 195 | 20240329 | 152900 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20240329 | 152800 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20240329 | 152700 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20240329 | 152600 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20240329 | 152500 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20240329 | 152400 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20240329 | 152300 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20240329 | 152200 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20240329 | 152100 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20240329 | 152000 | 183846005000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20240329 | 151900 | 183846005000 | 233000 | 232500 | 233000 | 232500 | 3264 |
| 206 | 20240329 | 151800 | 183086314500 | 232500 | 232500 | 233000 | 232500 | 2559 |
| 207 | 20240329 | 151700 | 182490863500 | 233000 | 232500 | 233000 | 232500 | 2875 |
| 208 | 20240329 | 151600 | 181821880000 | 233000 | 232500 | 233000 | 232500 | 2017 |
| 209 | 20240329 | 151500 | 181352511500 | 232500 | 233000 | 233000 | 232500 | 2436 |
| 210 | 20240329 | 151400 | 180785618000 | 232500 | 233000 | 233000 | 232500 | 2892 |
| 211 | 20240329 | 151300 | 180112711000 | 232500 | 232500 | 233000 | 232500 | 2019 |
| 212 | 20240329 | 151200 | 179642911000 | 232500 | 233000 | 233000 | 232500 | 9678 |
| 213 | 20240329 | 151100 | 177391377000 | 233000 | 233000 | 233000 | 232500 | 1825 |
| 214 | 20240329 | 151000 | 176966750000 | 233000 | 232500 | 233000 | 232500 | 1294 |
| 215 | 20240329 | 150900 | 176665679000 | 233000 | 232500 | 233000 | 232500 | 2305 |
| 216 | 20240329 | 150800 | 176129427000 | 232500 | 232500 | 233000 | 232500 | 575 |
| 217 | 20240329 | 150700 | 175995580500 | 233000 | 233500 | 233500 | 232500 | 10113 |
| 218 | 20240329 | 150600 | 173640585500 | 233000 | 233000 | 233500 | 233000 | 3316 |
| 219 | 20240329 | 150500 | 172867908500 | 233000 | 233500 | 233500 | 233000 | 1302 |
| 220 | 20240329 | 150400 | 172564390000 | 233500 | 233000 | 233500 | 233000 | 1437 |
| 221 | 20240329 | 150300 | 172229421500 | 233000 | 233000 | 233500 | 233000 | 586 |
| 222 | 20240329 | 150200 | 172092825000 | 233000 | 233000 | 233500 | 233000 | 898 |
| 223 | 20240329 | 150100 | 171883537500 | 233000 | 233000 | 233500 | 233000 | 1309 |
| 224 | 20240329 | 150000 | 171578442500 | 233000 | 233500 | 233500 | 233000 | 1023 |
| 225 | 20240329 | 145900 | 171339802500 | 233000 | 233500 | 233500 | 233000 | 1272 |
| 226 | 20240329 | 145800 | 171043206500 | 233500 | 233000 | 233500 | 233000 | 805 |
| 227 | 20240329 | 145700 | 170855465000 | 233000 | 233000 | 233500 | 233000 | 743 |
| 228 | 20240329 | 145600 | 170682232000 | 233000 | 233500 | 233500 | 233000 | 1176 |
| 229 | 20240329 | 145500 | 170408170500 | 233500 | 233000 | 233500 | 233000 | 1324 |
| 230 | 20240329 | 145400 | 170099619000 | 233000 | 233500 | 233500 | 233000 | 680 |
| 231 | 20240329 | 145300 | 169941060000 | 233500 | 233000 | 233500 | 233000 | 459 |
| 232 | 20240329 | 145200 | 169834033000 | 233000 | 233000 | 233500 | 233000 | 740 |
| 233 | 20240329 | 145100 | 169661492500 | 233000 | 233000 | 233500 | 233000 | 696 |
| 234 | 20240329 | 145000 | 169499291500 | 233000 | 233500 | 233500 | 233000 | 682 |
| 235 | 20240329 | 144900 | 169340350500 | 233000 | 233000 | 233500 | 233000 | 837 |
| 236 | 20240329 | 144800 | 169145140500 | 233000 | 233000 | 233500 | 233000 | 1125 |
| 237 | 20240329 | 144700 | 168882623500 | 233000 | 233000 | 233500 | 233000 | 581 |
| 238 | 20240329 | 144600 | 168747160000 | 233000 | 233000 | 233500 | 233000 | 1133 |
| 239 | 20240329 | 144500 | 168483018000 | 233500 | 233000 | 233500 | 233000 | 741 |
| 240 | 20240329 | 144400 | 168310143000 | 233500 | 233000 | 233500 | 233000 | 385 |
| 241 | 20240329 | 144300 | 168220347000 | 233000 | 233500 | 233500 | 233000 | 340 |
| 242 | 20240329 | 144200 | 168141043500 | 233000 | 233500 | 233500 | 233000 | 1507 |
| 243 | 20240329 | 144100 | 167789434500 | 233000 | 233000 | 233500 | 233000 | 532 |
| 244 | 20240329 | 144000 | 167665379500 | 233500 | 233000 | 233500 | 233000 | 789 |
| 245 | 20240329 | 143900 | 167481389000 | 233000 | 233500 | 233500 | 233000 | 366 |
| 246 | 20240329 | 143800 | 167396094000 | 233000 | 233000 | 233500 | 233000 | 519 |
| 247 | 20240329 | 143700 | 167275042000 | 233000 | 233000 | 233500 | 233000 | 543 |
| 248 | 20240329 | 143600 | 167148490500 | 233000 | 233000 | 233500 | 233000 | 498 |
| 249 | 20240329 | 143500 | 167032428000 | 233500 | 233000 | 233500 | 233000 | 473 |
| 250 | 20240329 | 143400 | 166922173500 | 233000 | 233000 | 233500 | 233000 | 1060 |
| 251 | 20240329 | 143300 | 166674877500 | 233000 | 233000 | 233500 | 233000 | 857 |
| 252 | 20240329 | 143200 | 166475170500 | 233000 | 233000 | 233500 | 233000 | 454 |
| 253 | 20240329 | 143100 | 166369328000 | 233000 | 233000 | 233500 | 233000 | 602 |
| 254 | 20240329 | 143000 | 166229022000 | 233000 | 233000 | 233500 | 233000 | 407 |
| 255 | 20240329 | 142900 | 166134129500 | 233500 | 233000 | 233500 | 233000 | 433 |
| 256 | 20240329 | 142800 | 166033154500 | 233500 | 233500 | 233500 | 232500 | 1600 |
| 257 | 20240329 | 142700 | 165660266500 | 233000 | 233000 | 233500 | 232500 | 2449 |
| 258 | 20240329 | 142600 | 165089387500 | 232500 | 233500 | 233500 | 232500 | 1888 |
| 259 | 20240329 | 142500 | 164649141500 | 233000 | 233500 | 233500 | 233000 | 1148 |
| 260 | 20240329 | 142400 | 164381511500 | 233500 | 233500 | 233500 | 232500 | 3907 |
| 261 | 20240329 | 142300 | 163471021000 | 233000 | 233000 | 233500 | 233000 | 698 |
| 262 | 20240329 | 142200 | 163308270000 | 233000 | 233000 | 233500 | 233000 | 856 |
| 263 | 20240329 | 142100 | 163108653000 | 233000 | 233000 | 233500 | 233000 | 781 |
| 264 | 20240329 | 142000 | 162926548500 | 233000 | 233000 | 233500 | 233000 | 831 |
| 265 | 20240329 | 141900 | 162732762000 | 233000 | 233000 | 233500 | 232500 | 2745 |
| 266 | 20240329 | 141800 | 162093262500 | 232500 | 233000 | 233500 | 232500 | 3159 |
| 267 | 20240329 | 141700 | 161357144500 | 233000 | 233000 | 233500 | 233000 | 1193 |
| 268 | 20240329 | 141600 | 161079029000 | 233000 | 233000 | 233500 | 233000 | 638 |
| 269 | 20240329 | 141500 | 160930197500 | 233000 | 232000 | 233500 | 232000 | 13191 |
| 270 | 20240329 | 141400 | 157860607500 | 232500 | 232500 | 232500 | 232000 | 1923 |
| 271 | 20240329 | 141300 | 157413659000 | 232000 | 232500 | 232500 | 232000 | 863 |
| 272 | 20240329 | 141200 | 157213246500 | 232500 | 232000 | 232500 | 232000 | 952 |
| 273 | 20240329 | 141100 | 156992244000 | 232500 | 232000 | 232500 | 232000 | 1839 |
| 274 | 20240329 | 141000 | 156565400000 | 232000 | 232000 | 232500 | 232000 | 1780 |
| 275 | 20240329 | 140900 | 156152175000 | 232000 | 232500 | 232500 | 232000 | 1310 |
| 276 | 20240329 | 140800 | 155848105000 | 232500 | 232500 | 233000 | 232000 | 8561 |
| 277 | 20240329 | 140700 | 153857659000 | 232500 | 233000 | 233000 | 232500 | 1565 |
| 278 | 20240329 | 140600 | 153493618000 | 233000 | 232500 | 233000 | 232500 | 2048 |
| 279 | 20240329 | 140500 | 153017165500 | 232500 | 233000 | 233000 | 232500 | 13702 |
| 280 | 20240329 | 140400 | 149831327000 | 232500 | 232500 | 233000 | 232500 | 1078 |
| 281 | 20240329 | 140300 | 149580442000 | 232500 | 232500 | 233000 | 232500 | 689 |
| 282 | 20240329 | 140200 | 149420118000 | 232500 | 232500 | 233000 | 232500 | 515 |
| 283 | 20240329 | 140100 | 149300279000 | 232500 | 233000 | 233000 | 232500 | 1642 |
| 284 | 20240329 | 140000 | 148917867500 | 232500 | 232500 | 233000 | 232500 | 2775 |
| 285 | 20240329 | 135900 | 148272533500 | 232500 | 233000 | 233000 | 232500 | 661 |
| 286 | 20240329 | 135800 | 148118758000 | 233000 | 233000 | 233000 | 232500 | 493 |
| 287 | 20240329 | 135700 | 148004028000 | 233000 | 232500 | 233000 | 232500 | 822 |
| 288 | 20240329 | 135600 | 147812739000 | 232500 | 232500 | 233000 | 232500 | 472 |
| 289 | 20240329 | 135500 | 147702893500 | 232500 | 233000 | 233000 | 232500 | 527 |
| 290 | 20240329 | 135400 | 147580291000 | 232500 | 233000 | 233000 | 232500 | 823 |
| 291 | 20240329 | 135300 | 147388848000 | 233000 | 232500 | 233000 | 232500 | 397 |
| 292 | 20240329 | 135200 | 147296494000 | 232500 | 233000 | 233000 | 232500 | 3393 |
| 293 | 20240329 | 135100 | 146506266500 | 232500 | 233000 | 233000 | 232500 | 553 |
| 294 | 20240329 | 135000 | 146377657000 | 232500 | 233000 | 233500 | 232500 | 7727 |
| 295 | 20240329 | 134900 | 144577397000 | 233500 | 233500 | 233500 | 233000 | 3914 |
| 296 | 20240329 | 134800 | 143665377500 | 233000 | 233000 | 233500 | 233000 | 678 |
| 297 | 20240329 | 134700 | 143507373500 | 233000 | 233000 | 233500 | 233000 | 542 |
| 298 | 20240329 | 134600 | 143381006000 | 233000 | 233000 | 233500 | 233000 | 608 |
| 299 | 20240329 | 134500 | 143239250500 | 233000 | 233000 | 233500 | 233000 | 2331 |
| 300 | 20240329 | 134400 | 142696060500 | 233500 | 233000 | 233500 | 233000 | 19691 |
| 301 | 20240329 | 134300 | 138108026500 | 233000 | 233000 | 233500 | 233000 | 758 |
| 302 | 20240329 | 134200 | 137931301000 | 233000 | 233000 | 233500 | 233000 | 4852 |
| 303 | 20240329 | 134100 | 136798465000 | 233000 | 233500 | 233500 | 233000 | 483 |
| 304 | 20240329 | 134000 | 136685856500 | 233500 | 233500 | 233500 | 233000 | 3578 |
| 305 | 20240329 | 133900 | 135851930500 | 233000 | 233500 | 233500 | 233000 | 6371 |
| 306 | 20240329 | 133800 | 134366289000 | 233000 | 233000 | 233500 | 233000 | 553 |
| 307 | 20240329 | 133700 | 134237324500 | 233500 | 233500 | 233500 | 233000 | 434 |
| 308 | 20240329 | 133600 | 134136137000 | 233500 | 233000 | 233500 | 233000 | 496 |
| 309 | 20240329 | 133500 | 134020468500 | 233000 | 233500 | 233500 | 233000 | 860 |
| 310 | 20240329 | 133400 | 133819961500 | 233500 | 233500 | 233500 | 233000 | 440 |
| 311 | 20240329 | 133300 | 133717368000 | 233500 | 233500 | 233500 | 233000 | 256 |
| 312 | 20240329 | 133200 | 133657705500 | 233000 | 233000 | 233500 | 233000 | 440 |
| 313 | 20240329 | 133100 | 133555079500 | 233000 | 233000 | 233500 | 233000 | 609 |
| 314 | 20240329 | 133000 | 133413140500 | 233000 | 233000 | 233500 | 233000 | 979 |
| 315 | 20240329 | 132900 | 133184794500 | 233000 | 233000 | 233500 | 233000 | 886 |
| 316 | 20240329 | 132800 | 132978295500 | 233000 | 233000 | 233500 | 233000 | 622 |
| 317 | 20240329 | 132700 | 132833281000 | 233500 | 233000 | 233500 | 233000 | 399 |
| 318 | 20240329 | 132600 | 132740260000 | 233000 | 233500 | 233500 | 233000 | 492 |
| 319 | 20240329 | 132500 | 132625577500 | 233500 | 233500 | 233500 | 233000 | 348 |
| 320 | 20240329 | 132400 | 132544404500 | 233000 | 233500 | 233500 | 233000 | 924 |
| 321 | 20240329 | 132300 | 132328988000 | 233000 | 233000 | 233500 | 233000 | 467 |
| 322 | 20240329 | 132200 | 132220136500 | 233000 | 233000 | 233500 | 233000 | 392 |
| 323 | 20240329 | 132100 | 132128699000 | 233000 | 233500 | 233500 | 233000 | 241 |
| 324 | 20240329 | 132000 | 132072484500 | 233000 | 233000 | 233500 | 233000 | 404 |
| 325 | 20240329 | 131900 | 131978343500 | 233000 | 233000 | 233500 | 233000 | 345 |
| 326 | 20240329 | 131800 | 131897869000 | 233000 | 233500 | 233500 | 233000 | 336 |
| 327 | 20240329 | 131700 | 131819535500 | 233000 | 233000 | 233500 | 233000 | 150 |
| 328 | 20240329 | 131600 | 131784562500 | 233000 | 233000 | 233500 | 233000 | 701 |
| 329 | 20240329 | 131500 | 131621176000 | 233000 | 233000 | 233500 | 233000 | 272 |
| 330 | 20240329 | 131400 | 131557724000 | 233000 | 233000 | 233500 | 233000 | 97 |
| 331 | 20240329 | 131300 | 131535105500 | 233500 | 233000 | 233500 | 233000 | 456 |
| 332 | 20240329 | 131200 | 131428756000 | 233000 | 233500 | 233500 | 233000 | 163 |
| 333 | 20240329 | 131100 | 131390755500 | 233500 | 233500 | 234000 | 233000 | 2416 |
| 334 | 20240329 | 131000 | 130826779000 | 233500 | 233500 | 234000 | 233500 | 3440 |
| 335 | 20240329 | 130900 | 130023506500 | 233500 | 233500 | 234000 | 233500 | 439 |
| 336 | 20240329 | 130800 | 129920986000 | 233500 | 233500 | 234000 | 233500 | 405 |
| 337 | 20240329 | 130700 | 129826378000 | 233500 | 234000 | 234000 | 233500 | 551 |
| 338 | 20240329 | 130600 | 129697667000 | 233500 | 234000 | 234000 | 233500 | 527 |
| 339 | 20240329 | 130500 | 129574600000 | 233500 | 233500 | 234000 | 233500 | 604 |
| 340 | 20240329 | 130400 | 129433517500 | 233500 | 233500 | 234000 | 233500 | 430 |
| 341 | 20240329 | 130300 | 129332951500 | 233500 | 233500 | 234000 | 233500 | 267 |
| 342 | 20240329 | 130200 | 129270526500 | 233500 | 233500 | 234000 | 233500 | 498 |
| 343 | 20240329 | 130100 | 129154215000 | 234000 | 233500 | 234000 | 233500 | 1213 |
| 344 | 20240329 | 130000 | 128870946500 | 233500 | 233000 | 233500 | 233000 | 8493 |
| 345 | 20240329 | 125900 | 126887909000 | 233000 | 233500 | 233500 | 233000 | 1310 |
| 346 | 20240329 | 125800 | 126582615000 | 233000 | 233000 | 233500 | 233000 | 408 |
| 347 | 20240329 | 125700 | 126487451000 | 233000 | 233000 | 233500 | 233000 | 398 |
| 348 | 20240329 | 125600 | 126394615000 | 233000 | 233000 | 233500 | 233000 | 417 |
| 349 | 20240329 | 125500 | 126297374500 | 233000 | 233000 | 233500 | 233000 | 687 |
| 350 | 20240329 | 125400 | 126137200000 | 233500 | 233000 | 233500 | 233000 | 363 |
| 351 | 20240329 | 125300 | 126052524500 | 233000 | 233000 | 233500 | 233000 | 413 |
| 352 | 20240329 | 125200 | 125956273000 | 233500 | 233500 | 233500 | 233000 | 1044 |
| 353 | 20240329 | 125100 | 125712754000 | 233000 | 233000 | 233500 | 233000 | 906 |
| 354 | 20240329 | 125000 | 125501569000 | 233500 | 233000 | 233500 | 233000 | 928 |
| 355 | 20240329 | 124900 | 125285004500 | 233000 | 233000 | 233500 | 233000 | 441 |
| 356 | 20240329 | 124800 | 125182235000 | 233000 | 233000 | 233500 | 233000 | 465 |
| 357 | 20240329 | 124700 | 125073761500 | 233000 | 233500 | 233500 | 233000 | 620 |
| 358 | 20240329 | 124600 | 124929152500 | 233000 | 233000 | 233500 | 233000 | 351 |
| 359 | 20240329 | 124500 | 124847364000 | 233000 | 233000 | 233500 | 233000 | 358 |
| 360 | 20240329 | 124400 | 124763922500 | 233000 | 233000 | 233500 | 233000 | 286 |
| 361 | 20240329 | 124300 | 124697241500 | 233500 | 233500 | 233500 | 233000 | 320 |
| 362 | 20240329 | 124200 | 124622641500 | 233000 | 233500 | 233500 | 233000 | 1144 |
| 363 | 20240329 | 124100 | 124356025500 | 233000 | 233000 | 233500 | 233000 | 671 |
| 364 | 20240329 | 124000 | 124199644000 | 233000 | 233000 | 233500 | 233000 | 855 |
| 365 | 20240329 | 123900 | 124000364000 | 233000 | 233500 | 233500 | 233000 | 236 |
| 366 | 20240329 | 123800 | 123945348000 | 233000 | 233000 | 233500 | 233000 | 7766 |
| 367 | 20240329 | 123700 | 122135822500 | 233000 | 233000 | 233500 | 233000 | 451 |
| 368 | 20240329 | 123600 | 122030634500 | 233000 | 233500 | 234000 | 233000 | 9275 |
| 369 | 20240329 | 123500 | 119865298000 | 233500 | 233500 | 234000 | 233500 | 298 |
| 370 | 20240329 | 123400 | 119795684500 | 233500 | 234000 | 234000 | 233500 | 1507 |
| 371 | 20240329 | 123300 | 119443762000 | 233500 | 234000 | 234000 | 233500 | 551 |
| 372 | 20240329 | 123200 | 119315013500 | 233500 | 233500 | 234000 | 233500 | 169 |
| 373 | 20240329 | 123100 | 119275521500 | 233500 | 233500 | 234000 | 233500 | 252 |
| 374 | 20240329 | 123000 | 119216632000 | 233500 | 233500 | 234000 | 233500 | 408 |
| 375 | 20240329 | 122900 | 119121305000 | 234000 | 233500 | 234000 | 233500 | 299 |
| 376 | 20240329 | 122800 | 119051449500 | 233500 | 234000 | 234000 | 233500 | 162 |
| 377 | 20240329 | 122700 | 119013612500 | 233500 | 233500 | 234000 | 233500 | 623 |
| 378 | 20240329 | 122600 | 118868114000 | 234000 | 233500 | 234000 | 233500 | 728 |
| 379 | 20240329 | 122500 | 118697937500 | 234000 | 233500 | 234000 | 233500 | 665 |
| 380 | 20240329 | 122400 | 118542605500 | 233500 | 234000 | 234000 | 233500 | 669 |
| 381 | 20240329 | 122300 | 118386351000 | 234000 | 233500 | 234000 | 233500 | 262 |
| 382 | 20240329 | 122200 | 118325134500 | 233500 | 234000 | 234000 | 233500 | 257 |
| 383 | 20240329 | 122100 | 118265072000 | 234000 | 233500 | 234000 | 233500 | 203 |
| 384 | 20240329 | 122000 | 118217635000 | 234000 | 233500 | 234000 | 233500 | 267 |
| 385 | 20240329 | 121900 | 118155286000 | 233500 | 233500 | 234000 | 233500 | 772 |
| 386 | 20240329 | 121800 | 117974880000 | 233500 | 233500 | 234000 | 233500 | 399 |
| 387 | 20240329 | 121700 | 117881639500 | 233500 | 233500 | 234000 | 233500 | 874 |
| 388 | 20240329 | 121600 | 117677550500 | 233500 | 233500 | 234000 | 233500 | 335 |
| 389 | 20240329 | 121500 | 117599314000 | 233500 | 233500 | 234000 | 233500 | 367 |
| 390 | 20240329 | 121400 | 117513582500 | 233500 | 234000 | 234000 | 233500 | 237 |
| 391 | 20240329 | 121300 | 117458213000 | 234000 | 233500 | 234000 | 233500 | 251 |
| 392 | 20240329 | 121200 | 117399569500 | 233500 | 233500 | 234000 | 233500 | 514 |
| 393 | 20240329 | 121100 | 117279457000 | 233500 | 233500 | 234000 | 233500 | 895 |
| 394 | 20240329 | 121000 | 117070447000 | 233500 | 233500 | 234000 | 233500 | 452 |
| 395 | 20240329 | 120900 | 116964862500 | 233500 | 234000 | 234000 | 233500 | 1514 |
| 396 | 20240329 | 120800 | 116611294500 | 233500 | 233500 | 234000 | 233500 | 345 |
| 397 | 20240329 | 120700 | 116530723500 | 234000 | 233500 | 234000 | 233500 | 1445 |
| 398 | 20240329 | 120600 | 116193270500 | 233500 | 233500 | 234000 | 233500 | 557 |
| 399 | 20240329 | 120500 | 116063158500 | 233500 | 234000 | 234000 | 233500 | 1496 |
| 400 | 20240329 | 120400 | 115713829000 | 233500 | 233500 | 234000 | 233500 | 249 |
| 401 | 20240329 | 120300 | 115655678500 | 234000 | 233500 | 234000 | 233500 | 424 |
| 402 | 20240329 | 120200 | 115556572000 | 233500 | 233500 | 234000 | 233500 | 331 |
| 403 | 20240329 | 120100 | 115479243000 | 234000 | 233500 | 234000 | 233500 | 384 |
| 404 | 20240329 | 120000 | 115389570000 | 233500 | 233500 | 234000 | 233500 | 464 |
| 405 | 20240329 | 115900 | 115281160500 | 233500 | 233500 | 234000 | 233500 | 346 |
| 406 | 20240329 | 115800 | 115200306500 | 234000 | 233500 | 234000 | 233500 | 335 |
| 407 | 20240329 | 115700 | 115122055500 | 233500 | 233500 | 234000 | 233500 | 385 |
| 408 | 20240329 | 115600 | 115032109000 | 233500 | 233500 | 234000 | 233500 | 271 |
| 409 | 20240329 | 115500 | 114968818500 | 233500 | 234000 | 234000 | 233500 | 594 |
| 410 | 20240329 | 115400 | 114830081500 | 233500 | 234000 | 234000 | 233500 | 476 |
| 411 | 20240329 | 115300 | 114718775000 | 234000 | 234000 | 234500 | 233500 | 899 |
| 412 | 20240329 | 115200 | 114508498000 | 234000 | 233500 | 234500 | 233500 | 1089 |
| 413 | 20240329 | 115100 | 114253702500 | 234000 | 234000 | 234500 | 233500 | 4610 |
| 414 | 20240329 | 115000 | 113174942500 | 234000 | 234500 | 234500 | 234000 | 342 |
| 415 | 20240329 | 114900 | 113094906000 | 234000 | 234000 | 234500 | 233500 | 4381 |
| 416 | 20240329 | 114800 | 112069805000 | 234500 | 234500 | 234500 | 234000 | 596 |
| 417 | 20240329 | 114700 | 111930277500 | 234000 | 234000 | 234500 | 234000 | 288 |
| 418 | 20240329 | 114600 | 111862869500 | 234000 | 234000 | 234500 | 234000 | 774 |
| 419 | 20240329 | 114500 | 111681577500 | 234000 | 233500 | 234500 | 233500 | 4083 |
| 420 | 20240329 | 114400 | 110726439000 | 233500 | 233500 | 234000 | 233500 | 558 |
| 421 | 20240329 | 114300 | 110596112000 | 233500 | 233500 | 234000 | 233500 | 542 |
| 422 | 20240329 | 114200 | 110469388000 | 233500 | 234000 | 234000 | 233500 | 450 |
| 423 | 20240329 | 114100 | 110364287500 | 233500 | 233500 | 234000 | 233500 | 875 |
| 424 | 20240329 | 114000 | 110159937500 | 234000 | 233500 | 234000 | 233500 | 678 |
| 425 | 20240329 | 113900 | 110001573000 | 233500 | 233500 | 234000 | 233500 | 1186 |
| 426 | 20240329 | 113800 | 109724615000 | 233500 | 233500 | 234000 | 233500 | 1967 |
| 427 | 20240329 | 113700 | 109265288000 | 233500 | 233500 | 234000 | 233500 | 1887 |
| 428 | 20240329 | 113600 | 108824385000 | 233500 | 233500 | 234000 | 233500 | 422 |
| 429 | 20240329 | 113500 | 108725774500 | 234000 | 233500 | 234000 | 233500 | 640 |
| 430 | 20240329 | 113400 | 108576288000 | 233500 | 233500 | 234000 | 233500 | 409 |
| 431 | 20240329 | 113300 | 108480776000 | 233500 | 234000 | 234000 | 233500 | 441 |
| 432 | 20240329 | 113200 | 108377728000 | 234000 | 233500 | 234000 | 233500 | 1441 |
| 433 | 20240329 | 113100 | 108040775000 | 233500 | 233500 | 234000 | 233500 | 1705 |
| 434 | 20240329 | 113000 | 107642608500 | 234000 | 233500 | 234000 | 233500 | 343 |
| 435 | 20240329 | 112900 | 107562456500 | 233500 | 233500 | 234000 | 233500 | 469 |
| 436 | 20240329 | 112800 | 107452858000 | 233500 | 233500 | 234000 | 233500 | 475 |
| 437 | 20240329 | 112700 | 107341912500 | 233500 | 234000 | 234000 | 233500 | 795 |
| 438 | 20240329 | 112600 | 107156234500 | 233500 | 233500 | 234000 | 233500 | 357 |
| 439 | 20240329 | 112500 | 107072866000 | 233500 | 233500 | 234000 | 233500 | 449 |
| 440 | 20240329 | 112400 | 106967994000 | 233500 | 234000 | 234000 | 233500 | 753 |
| 441 | 20240329 | 112300 | 106791989500 | 233500 | 233500 | 234000 | 233500 | 292 |
| 442 | 20240329 | 112200 | 106723795500 | 233500 | 233500 | 234000 | 233500 | 480 |
| 443 | 20240329 | 112100 | 106611693000 | 233500 | 233500 | 234000 | 233500 | 375 |
| 444 | 20240329 | 112000 | 106524081500 | 233500 | 233500 | 234000 | 233500 | 769 |
| 445 | 20240329 | 111900 | 106344506000 | 233500 | 233500 | 234000 | 233500 | 379 |
| 446 | 20240329 | 111800 | 106255936500 | 233500 | 233500 | 234000 | 233500 | 261 |
| 447 | 20240329 | 111700 | 106194944000 | 233500 | 233500 | 234000 | 233500 | 1051 |
| 448 | 20240329 | 111600 | 105949488500 | 233500 | 234000 | 234000 | 233500 | 3569 |
| 449 | 20240329 | 111500 | 105116109000 | 233500 | 233500 | 234000 | 233500 | 674 |
| 450 | 20240329 | 111400 | 104958697500 | 233500 | 233500 | 234000 | 233500 | 334 |
| 451 | 20240329 | 111300 | 104880680000 | 233500 | 233500 | 234000 | 233500 | 316 |
| 452 | 20240329 | 111200 | 104806843000 | 233500 | 233500 | 234000 | 233500 | 282 |
| 453 | 20240329 | 111100 | 104740936500 | 233500 | 233500 | 234000 | 233500 | 602 |
| 454 | 20240329 | 111000 | 104600348000 | 233500 | 234000 | 234500 | 233500 | 2014 |
| 455 | 20240329 | 110900 | 104129226000 | 234000 | 234000 | 234500 | 234000 | 604 |
| 456 | 20240329 | 110800 | 103987845500 | 234000 | 234000 | 234500 | 234000 | 610 |
| 457 | 20240329 | 110700 | 103845080000 | 234000 | 233500 | 234500 | 233500 | 3122 |
| 458 | 20240329 | 110600 | 103114422500 | 233500 | 234000 | 234000 | 233500 | 395 |
| 459 | 20240329 | 110500 | 103022063500 | 234000 | 233500 | 234500 | 233500 | 8723 |
| 460 | 20240329 | 110400 | 100980877500 | 233500 | 233500 | 234000 | 233000 | 1161 |
| 461 | 20240329 | 110300 | 100709644500 | 233500 | 234000 | 234000 | 233000 | 722 |
| 462 | 20240329 | 110200 | 100541094000 | 234000 | 233000 | 234000 | 233000 | 1434 |
| 463 | 20240329 | 110100 | 100206244500 | 233500 | 233500 | 234000 | 233000 | 631 |
| 464 | 20240329 | 110000 | 100058962000 | 233500 | 233000 | 234000 | 233000 | 5353 |
| 465 | 20240329 | 105900 | 98808905000 | 233500 | 233500 | 234000 | 233000 | 9709 |
| 466 | 20240329 | 105800 | 96541991000 | 233500 | 233500 | 234000 | 233500 | 1143 |
| 467 | 20240329 | 105700 | 96275087500 | 233500 | 234000 | 234000 | 233500 | 413 |
| 468 | 20240329 | 105600 | 96178610500 | 233500 | 234000 | 234000 | 233500 | 364 |
| 469 | 20240329 | 105500 | 96093539000 | 233500 | 233500 | 234000 | 233500 | 328 |
| 470 | 20240329 | 105400 | 96016912000 | 233500 | 233500 | 234000 | 233500 | 592 |
| 471 | 20240329 | 105300 | 95878644500 | 234000 | 233500 | 234000 | 233500 | 439 |
| 472 | 20240329 | 105200 | 95776075000 | 234000 | 234000 | 234500 | 233500 | 1561 |
| 473 | 20240329 | 105100 | 95410865500 | 234000 | 234000 | 234500 | 234000 | 548 |
| 474 | 20240329 | 105000 | 95282593500 | 234000 | 234000 | 234500 | 234000 | 412 |
| 475 | 20240329 | 104900 | 95186155000 | 234000 | 234500 | 234500 | 234000 | 1307 |
| 476 | 20240329 | 104800 | 94880276500 | 234000 | 234000 | 234500 | 234000 | 1231 |
| 477 | 20240329 | 104700 | 94592194500 | 234000 | 234000 | 234500 | 234000 | 368 |
| 478 | 20240329 | 104600 | 94506037000 | 234000 | 234000 | 234500 | 234000 | 1331 |
| 479 | 20240329 | 104500 | 94194562500 | 234000 | 234500 | 234500 | 234000 | 903 |
| 480 | 20240329 | 104400 | 93982998500 | 234500 | 234000 | 234500 | 233500 | 4760 |
| 481 | 20240329 | 104300 | 92869223500 | 234000 | 233500 | 234000 | 233500 | 477 |
| 482 | 20240329 | 104200 | 92757784000 | 233500 | 233500 | 234000 | 233500 | 414 |
| 483 | 20240329 | 104100 | 92661073500 | 233500 | 233500 | 234000 | 233500 | 952 |
| 484 | 20240329 | 104000 | 92438635000 | 234000 | 233500 | 234000 | 233500 | 1154 |
| 485 | 20240329 | 103900 | 92169110000 | 233500 | 233500 | 234000 | 233500 | 1761 |
| 486 | 20240329 | 103800 | 91757890000 | 233500 | 233000 | 234000 | 233000 | 2379 |
| 487 | 20240329 | 103700 | 91203224500 | 233500 | 233500 | 233500 | 233000 | 2327 |
| 488 | 20240329 | 103600 | 90660819000 | 233500 | 233500 | 234000 | 233000 | 1496 |
| 489 | 20240329 | 103500 | 90311519000 | 234000 | 233500 | 234000 | 233000 | 511 |
| 490 | 20240329 | 103400 | 90192147000 | 233000 | 233500 | 234000 | 233000 | 2561 |
| 491 | 20240329 | 103300 | 89594123500 | 233500 | 233500 | 234000 | 233000 | 1304 |
| 492 | 20240329 | 103200 | 89289615500 | 233500 | 233500 | 234000 | 233000 | 6221 |
| 493 | 20240329 | 103100 | 87836956000 | 233000 | 233500 | 234000 | 233000 | 7770 |
| 494 | 20240329 | 103000 | 86022755500 | 234000 | 233500 | 234000 | 233500 | 752 |
| 495 | 20240329 | 102900 | 85847089500 | 233500 | 233500 | 234000 | 233500 | 699 |
| 496 | 20240329 | 102800 | 85683777500 | 234000 | 233500 | 234000 | 233500 | 1516 |
| 497 | 20240329 | 102700 | 85329688500 | 234000 | 233500 | 234000 | 233500 | 821 |
| 498 | 20240329 | 102600 | 85137921000 | 233500 | 234000 | 234500 | 233500 | 10051 |
| 499 | 20240329 | 102500 | 82787678000 | 234000 | 234000 | 234500 | 234000 | 3517 |
| 500 | 20240329 | 102400 | 81964656500 | 234000 | 234000 | 234500 | 234000 | 1594 |
| 501 | 20240329 | 102300 | 81591653500 | 234000 | 234000 | 234500 | 234000 | 1009 |
| 502 | 20240329 | 102200 | 81355445500 | 234000 | 234000 | 234500 | 234000 | 338 |
| 503 | 20240329 | 102100 | 81276347000 | 234000 | 234500 | 234500 | 234000 | 1121 |
| 504 | 20240329 | 102000 | 81013952500 | 234500 | 234000 | 234500 | 234000 | 1783 |
| 505 | 20240329 | 101900 | 80596666500 | 234000 | 234000 | 234500 | 234000 | 2256 |
| 506 | 20240329 | 101800 | 80068742500 | 234000 | 234000 | 234500 | 234000 | 611 |
| 507 | 20240329 | 101700 | 79925743500 | 234000 | 234000 | 234500 | 234000 | 1055 |
| 508 | 20240329 | 101600 | 79678715000 | 234000 | 234000 | 234500 | 234000 | 1213 |
| 509 | 20240329 | 101500 | 79394844500 | 234500 | 234000 | 234500 | 234000 | 532 |
| 510 | 20240329 | 101400 | 79270319500 | 234000 | 234000 | 234500 | 234000 | 395 |
| 511 | 20240329 | 101300 | 79177838500 | 234000 | 234500 | 235000 | 234000 | 3188 |
| 512 | 20240329 | 101200 | 78430394500 | 234500 | 234000 | 235000 | 234000 | 583 |
| 513 | 20240329 | 101100 | 78293693500 | 234500 | 234500 | 235000 | 234000 | 1886 |
| 514 | 20240329 | 101000 | 77851415000 | 234500 | 234000 | 235000 | 234000 | 1022 |
| 515 | 20240329 | 100900 | 77611805500 | 234000 | 234500 | 235000 | 234000 | 1446 |
| 516 | 20240329 | 100800 | 77272852500 | 235000 | 234500 | 235000 | 234500 | 2533 |
| 517 | 20240329 | 100700 | 76678774500 | 234500 | 234500 | 235000 | 234500 | 1276 |
| 518 | 20240329 | 100600 | 76379512500 | 234500 | 234500 | 235000 | 234500 | 2006 |
| 519 | 20240329 | 100500 | 75909019000 | 234500 | 235000 | 235500 | 234500 | 1065 |
| 520 | 20240329 | 100400 | 75658723500 | 235500 | 235000 | 235500 | 234500 | 1259 |
| 521 | 20240329 | 100300 | 75362853000 | 235000 | 236000 | 236500 | 235000 | 18392 |
| 522 | 20240329 | 100200 | 71027134000 | 236000 | 236500 | 236500 | 236000 | 205 |
| 523 | 20240329 | 100100 | 70978717500 | 236000 | 236000 | 236500 | 236000 | 388 |
| 524 | 20240329 | 100000 | 70887018000 | 236500 | 236000 | 236500 | 236000 | 1378 |
| 525 | 20240329 | 095900 | 70561560000 | 236000 | 236000 | 236500 | 236000 | 576 |
| 526 | 20240329 | 095800 | 70425511500 | 236000 | 236000 | 236500 | 235500 | 1786 |
| 527 | 20240329 | 095700 | 70004014500 | 235500 | 236000 | 236500 | 235500 | 1528 |
| 528 | 20240329 | 095600 | 69643534000 | 236000 | 235500 | 236000 | 235500 | 6356 |
| 529 | 20240329 | 095500 | 68143976000 | 235500 | 235500 | 236000 | 235500 | 1310 |
| 530 | 20240329 | 095400 | 67834983500 | 235500 | 235500 | 236000 | 235500 | 5206 |
| 531 | 20240329 | 095300 | 66607830000 | 235500 | 234500 | 235500 | 234500 | 9030 |
| 532 | 20240329 | 095200 | 64483369500 | 234500 | 234000 | 235000 | 234000 | 2722 |
| 533 | 20240329 | 095100 | 63845039500 | 234500 | 234000 | 234500 | 234000 | 563 |
| 534 | 20240329 | 095000 | 63713253500 | 234000 | 234000 | 234500 | 234000 | 1157 |
| 535 | 20240329 | 094900 | 63442140000 | 234000 | 233500 | 234500 | 233500 | 4782 |
| 536 | 20240329 | 094800 | 62323105000 | 234000 | 233500 | 234000 | 233500 | 2703 |
| 537 | 20240329 | 094700 | 61691832000 | 233500 | 234000 | 234000 | 233500 | 841 |
| 538 | 20240329 | 094600 | 61495388000 | 233500 | 234000 | 234000 | 233500 | 1361 |
| 539 | 20240329 | 094500 | 61177490000 | 233500 | 233500 | 234000 | 233500 | 884 |
| 540 | 20240329 | 094400 | 60970973500 | 233500 | 234000 | 234500 | 233500 | 3571 |
| 541 | 20240329 | 094300 | 60135335000 | 234000 | 234000 | 234500 | 234000 | 1053 |
| 542 | 20240329 | 094200 | 59888809000 | 234000 | 234500 | 234500 | 234000 | 1345 |
| 543 | 20240329 | 094100 | 59573627500 | 234500 | 234500 | 234500 | 234000 | 648 |
| 544 | 20240329 | 094000 | 59421903500 | 234000 | 234000 | 234500 | 234000 | 4479 |
| 545 | 20240329 | 093900 | 58372627000 | 234000 | 233500 | 234500 | 233500 | 3414 |
| 546 | 20240329 | 093800 | 57574431000 | 233500 | 234000 | 234000 | 233500 | 1654 |
| 547 | 20240329 | 093700 | 57187846500 | 233500 | 233500 | 234000 | 233500 | 3249 |
| 548 | 20240329 | 093600 | 56429071500 | 234000 | 234000 | 234500 | 233500 | 3067 |
| 549 | 20240329 | 093500 | 55711813000 | 234000 | 234000 | 234500 | 233500 | 2864 |
| 550 | 20240329 | 093400 | 55041641500 | 234000 | 234000 | 234500 | 234000 | 1115 |
| 551 | 20240329 | 093300 | 54780700500 | 234000 | 234000 | 234500 | 233500 | 1729 |
| 552 | 20240329 | 093200 | 54376171500 | 234000 | 233500 | 234500 | 233500 | 6297 |
| 553 | 20240329 | 093100 | 52903346000 | 234000 | 234000 | 234000 | 233500 | 989 |
| 554 | 20240329 | 093000 | 52672311000 | 233500 | 234500 | 234500 | 233500 | 5991 |
| 555 | 20240329 | 092900 | 51270234500 | 234500 | 234000 | 234500 | 234000 | 952 |
| 556 | 20240329 | 092800 | 51047317000 | 234000 | 234500 | 234500 | 233500 | 2814 |
| 557 | 20240329 | 092700 | 50388753000 | 234500 | 234000 | 235000 | 234000 | 5944 |
| 558 | 20240329 | 092600 | 48995159000 | 234000 | 233000 | 234000 | 233000 | 10705 |
| 559 | 20240329 | 092500 | 46494168000 | 233000 | 233000 | 233500 | 232500 | 6789 |
| 560 | 20240329 | 092400 | 44912267000 | 233000 | 233000 | 233500 | 232500 | 19680 |
| 561 | 20240329 | 092300 | 40325250000 | 233000 | 233500 | 234000 | 233000 | 6567 |
| 562 | 20240329 | 092200 | 38792268000 | 233500 | 233500 | 234500 | 233500 | 6254 |
| 563 | 20240329 | 092100 | 37329525000 | 233500 | 233500 | 234000 | 233500 | 14340 |
| 564 | 20240329 | 092000 | 33981014500 | 234000 | 234000 | 235000 | 233500 | 11159 |
| 565 | 20240329 | 091900 | 31369133000 | 234500 | 234500 | 235000 | 234000 | 4065 |
| 566 | 20240329 | 091800 | 30416023500 | 234500 | 235000 | 235000 | 234000 | 11402 |
| 567 | 20240329 | 091700 | 27740524500 | 235000 | 235500 | 235500 | 234500 | 12268 |
| 568 | 20240329 | 091600 | 24857700500 | 235000 | 235500 | 236000 | 235000 | 3284 |
| 569 | 20240329 | 091500 | 24084513000 | 235500 | 235000 | 236000 | 235000 | 5939 |
| 570 | 20240329 | 091400 | 22685859500 | 235000 | 236500 | 236500 | 235000 | 11310 |
| 571 | 20240329 | 091300 | 20019821000 | 236500 | 236000 | 236500 | 236000 | 1035 |
| 572 | 20240329 | 091200 | 19775424500 | 236500 | 236000 | 236500 | 236000 | 2090 |
| 573 | 20240329 | 091100 | 19281771500 | 236500 | 235500 | 236500 | 235500 | 12222 |
| 574 | 20240329 | 091000 | 16396931000 | 235500 | 235500 | 236000 | 235500 | 1681 |
| 575 | 20240329 | 090900 | 16000888500 | 235500 | 236000 | 236500 | 235500 | 4573 |
| 576 | 20240329 | 090800 | 14921782500 | 236000 | 235500 | 236500 | 235500 | 10283 |
| 577 | 20240329 | 090700 | 12497123000 | 235500 | 236000 | 236500 | 235500 | 8915 |
| 578 | 20240329 | 090600 | 10394145000 | 236500 | 236500 | 237000 | 236000 | 4134 |
| 579 | 20240329 | 090500 | 9417206500 | 237000 | 237000 | 237500 | 236500 | 12707 |
| 580 | 20240329 | 090400 | 6408227500 | 237000 | 238000 | 238000 | 237000 | 3860 |
| 581 | 20240329 | 090300 | 5491907000 | 238000 | 237500 | 238000 | 237500 | 1527 |
| 582 | 20240329 | 090200 | 5128980500 | 237500 | 237500 | 238000 | 237500 | 3103 |
| 583 | 20240329 | 090100 | 4391749000 | 237500 | 238000 | 238000 | 237000 | 6305 |
| 584 | 20240329 | 090000 | 2893890500 | 238000 | 238000 | 239000 | 237500 | 11938 |