33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 3 | 20240308 | 193700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240308 | 193600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240308 | 193500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240308 | 193400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240308 | 193300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240308 | 193200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240308 | 193100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240308 | 193000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240308 | 192900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240308 | 192800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240308 | 192700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240308 | 192600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240308 | 192500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240308 | 192400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240308 | 192300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240308 | 192200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240308 | 192100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240308 | 192000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240308 | 191900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240308 | 191800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240308 | 191700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240308 | 191600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240308 | 191500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240308 | 191400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240308 | 191300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240308 | 191200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240308 | 191100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240308 | 191000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240308 | 190900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240308 | 190800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 33 | 20240308 | 190700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240308 | 190600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240308 | 190500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240308 | 190400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240308 | 190300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240308 | 190200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240308 | 190100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240308 | 190000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240308 | 185900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240308 | 185800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240308 | 185700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240308 | 185600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240308 | 185500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240308 | 185400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240308 | 185300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240308 | 185200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240308 | 185100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240308 | 185000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240308 | 184900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240308 | 184800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240308 | 184700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240308 | 184600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240308 | 184500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240308 | 184400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240308 | 184300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240308 | 184200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240308 | 184100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240308 | 184000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240308 | 183900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240308 | 183800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 63 | 20240308 | 183700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240308 | 183600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240308 | 183500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240308 | 183400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240308 | 183300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240308 | 183200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240308 | 183100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240308 | 183000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240308 | 182900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240308 | 182800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240308 | 182700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240308 | 182600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240308 | 182500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240308 | 182400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240308 | 182300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240308 | 182200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240308 | 182100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240308 | 182000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240308 | 181900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240308 | 181800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240308 | 181700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240308 | 181600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240308 | 181500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240308 | 181400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240308 | 181300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240308 | 181200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240308 | 181100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240308 | 181000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240308 | 180900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240308 | 180800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 93 | 20240308 | 180700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240308 | 180600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240308 | 180500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240308 | 180400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240308 | 180300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240308 | 180200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240308 | 180100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240308 | 180000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240308 | 175900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240308 | 175800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240308 | 175700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240308 | 175600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240308 | 175500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240308 | 175400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240308 | 175300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240308 | 175200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240308 | 175100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240308 | 175000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240308 | 174900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240308 | 174800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240308 | 174700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240308 | 174600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240308 | 174500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240308 | 174400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240308 | 174300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240308 | 174200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240308 | 174100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240308 | 174000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240308 | 173900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240308 | 173800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 123 | 20240308 | 173700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240308 | 173600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240308 | 173500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240308 | 173400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240308 | 173300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240308 | 173200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240308 | 173100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240308 | 173000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240308 | 172900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240308 | 172800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240308 | 172700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240308 | 172600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240308 | 172500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240308 | 172400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240308 | 172300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240308 | 172200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240308 | 172100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240308 | 172000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240308 | 171900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240308 | 171800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240308 | 171700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240308 | 171600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240308 | 171500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240308 | 171400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240308 | 171300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240308 | 171200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240308 | 171100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240308 | 171000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240308 | 170900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240308 | 170800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 153 | 20240308 | 170700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240308 | 170600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240308 | 170500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240308 | 170400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240308 | 170300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240308 | 170200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240308 | 170100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240308 | 170000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240308 | 165900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240308 | 165800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240308 | 165700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240308 | 165600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240308 | 165500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240308 | 165400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240308 | 165300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240308 | 165200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240308 | 165100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240308 | 165000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240308 | 164900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240308 | 164800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240308 | 164700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240308 | 164600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240308 | 164500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240308 | 164400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240308 | 164300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240308 | 164200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240308 | 164100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240308 | 164000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240308 | 163900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240308 | 163800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 183 | 20240308 | 163700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240308 | 163600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240308 | 163500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240308 | 163400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240308 | 163300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240308 | 163200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240308 | 163100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240308 | 163000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240308 | 162900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240308 | 162800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240308 | 162700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240308 | 162600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240308 | 162500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240308 | 162400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240308 | 162300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240308 | 162200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240308 | 162100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240308 | 162000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240308 | 161900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240308 | 161800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240308 | 161700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240308 | 161600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240308 | 161500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240308 | 161400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240308 | 161300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240308 | 161200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240308 | 161100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240308 | 161000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240308 | 160900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240308 | 160800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 213 | 20240308 | 160700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240308 | 160600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240308 | 160500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240308 | 160400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240308 | 160300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240308 | 160200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240308 | 160100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240308 | 160000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240308 | 155900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240308 | 155800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240308 | 155700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240308 | 155600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240308 | 155500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240308 | 155400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240308 | 155300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240308 | 155200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240308 | 155100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240308 | 155000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240308 | 154900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240308 | 154800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240308 | 154700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240308 | 154600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240308 | 154500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240308 | 154400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240308 | 154300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240308 | 154200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240308 | 154100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240308 | 154000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240308 | 153900 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240308 | 153800 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 243 | 20240308 | 153700 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240308 | 153600 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240308 | 153500 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240308 | 153400 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240308 | 153300 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20240308 | 153200 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20240308 | 153100 | 524954900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20240308 | 153000 | 524954900 | 34500 | 34500 | 34500 | 34500 | 150 |
| 251 | 20240308 | 152900 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20240308 | 152800 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20240308 | 152700 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20240308 | 152600 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20240308 | 152500 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20240308 | 152400 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20240308 | 152300 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20240308 | 152200 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20240308 | 152100 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20240308 | 152000 | 519779900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20240308 | 151900 | 519779900 | 34550 | 34550 | 34550 | 34550 | 62 |
| 262 | 20240308 | 151800 | 517637800 | 34550 | 34500 | 34550 | 34500 | 45 |
| 263 | 20240308 | 151700 | 516083250 | 34500 | 34500 | 34500 | 34500 | 6 |
| 264 | 20240308 | 151600 | 515876250 | 34550 | 34500 | 34550 | 34500 | 38 |
| 265 | 20240308 | 151500 | 514564700 | 34500 | 34450 | 34500 | 34450 | 19 |
| 266 | 20240308 | 151400 | 513909400 | 34450 | 34450 | 34450 | 34450 | 6 |
| 267 | 20240308 | 151300 | 513702700 | 34450 | 34450 | 34450 | 34450 | 6 |
| 268 | 20240308 | 151200 | 513496000 | 34450 | 34450 | 34450 | 34450 | 27 |
| 269 | 20240308 | 151100 | 512565850 | 34450 | 34450 | 34450 | 34450 | 5 |
| 270 | 20240308 | 151000 | 512393600 | 34450 | 34450 | 34450 | 34450 | 5 |
| 271 | 20240308 | 150900 | 512221350 | 34450 | 34500 | 34500 | 34450 | 22 |
| 272 | 20240308 | 150800 | 511462450 | 34450 | 34450 | 34450 | 34400 | 22 |
| 273 | 20240308 | 150700 | 510704850 | 34450 | 34450 | 34450 | 34450 | 4 |
| 274 | 20240308 | 150600 | 510567050 | 34450 | 34450 | 34500 | 34400 | 4 |
| 275 | 20240308 | 150500 | 510429250 | 34450 | 34400 | 34450 | 34400 | 9 |
| 276 | 20240308 | 150400 | 510119300 | 34450 | 34450 | 34450 | 34450 | 16 |
| 277 | 20240308 | 150300 | 509568100 | 34450 | 34450 | 34450 | 34450 | 8 |
| 278 | 20240308 | 150200 | 509292500 | 34450 | 34450 | 34450 | 34450 | 5 |
| 279 | 20240308 | 150100 | 509120250 | 34450 | 34450 | 34450 | 34450 | 20 |
| 280 | 20240308 | 150000 | 508431250 | 34450 | 34450 | 34450 | 34450 | 30 |
| 281 | 20240308 | 145900 | 507397750 | 34500 | 34450 | 34500 | 34400 | 30 |
| 282 | 20240308 | 145800 | 506365400 | 34450 | 34450 | 34450 | 34450 | 4 |
| 283 | 20240308 | 145700 | 506227600 | 34450 | 34400 | 34450 | 34400 | 21 |
| 284 | 20240308 | 145600 | 505504400 | 34450 | 34450 | 34450 | 34400 | 5 |
| 285 | 20240308 | 145500 | 505332250 | 34400 | 34400 | 34450 | 34400 | 48 |
| 286 | 20240308 | 145400 | 503680950 | 34450 | 34450 | 34500 | 34400 | 308 |
| 287 | 20240308 | 145300 | 493070150 | 34450 | 34450 | 34450 | 34400 | 22 |
| 288 | 20240308 | 145200 | 492313150 | 34450 | 34450 | 34450 | 34450 | 2 |
| 289 | 20240308 | 145100 | 492244250 | 34450 | 34450 | 34450 | 34400 | 53 |
| 290 | 20240308 | 145000 | 490419600 | 34450 | 34450 | 34450 | 34450 | 0 |
| 291 | 20240308 | 144900 | 490419600 | 34450 | 34450 | 34450 | 34450 | 19 |
| 292 | 20240308 | 144800 | 489765050 | 34450 | 34450 | 34450 | 34450 | 4 |
| 293 | 20240308 | 144700 | 489627250 | 34450 | 34450 | 34500 | 34450 | 38 |
| 294 | 20240308 | 144600 | 488317350 | 34500 | 34450 | 34500 | 34450 | 30 |
| 295 | 20240308 | 144500 | 487283700 | 34450 | 34450 | 34450 | 34450 | 17 |
| 296 | 20240308 | 144400 | 486698050 | 34450 | 34450 | 34450 | 34450 | 26 |
| 297 | 20240308 | 144300 | 485802350 | 34450 | 34450 | 34450 | 34450 | 2 |
| 298 | 20240308 | 144200 | 485733450 | 34450 | 34450 | 34450 | 34450 | 28 |
| 299 | 20240308 | 144100 | 484768850 | 34450 | 34400 | 34450 | 34400 | 37 |
| 300 | 20240308 | 144000 | 483494450 | 34400 | 34450 | 34450 | 34400 | 26 |
| 301 | 20240308 | 143900 | 482600000 | 34400 | 34400 | 34400 | 34400 | 3 |
| 302 | 20240308 | 143800 | 482496800 | 34400 | 34400 | 34400 | 34400 | 17 |
| 303 | 20240308 | 143700 | 481912000 | 34400 | 34400 | 34400 | 34400 | 29 |
| 304 | 20240308 | 143600 | 480914400 | 34400 | 34400 | 34400 | 34400 | 30 |
| 305 | 20240308 | 143500 | 479882400 | 34400 | 34400 | 34400 | 34400 | 1 |
| 306 | 20240308 | 143400 | 479848000 | 34400 | 34400 | 34400 | 34400 | 55 |
| 307 | 20240308 | 143300 | 477956000 | 34400 | 34400 | 34400 | 34400 | 128 |
| 308 | 20240308 | 143200 | 473552800 | 34400 | 34450 | 34450 | 34400 | 2524 |
| 309 | 20240308 | 143100 | 386701500 | 34450 | 34450 | 34450 | 34450 | 19 |
| 310 | 20240308 | 143000 | 386046950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 311 | 20240308 | 142900 | 386046950 | 34500 | 34450 | 34500 | 34450 | 26 |
| 312 | 20240308 | 142800 | 385151150 | 34450 | 34450 | 34450 | 34450 | 27 |
| 313 | 20240308 | 142700 | 384221000 | 34450 | 34450 | 34450 | 34450 | 5 |
| 314 | 20240308 | 142600 | 384048750 | 34450 | 34450 | 34450 | 34450 | 31 |
| 315 | 20240308 | 142500 | 382980800 | 34450 | 34450 | 34450 | 34450 | 25 |
| 316 | 20240308 | 142400 | 382119550 | 34450 | 34450 | 34450 | 34450 | 29 |
| 317 | 20240308 | 142300 | 381120500 | 34450 | 34450 | 34450 | 34450 | 3 |
| 318 | 20240308 | 142200 | 381017150 | 34450 | 34450 | 34450 | 34450 | 16 |
| 319 | 20240308 | 142100 | 380465950 | 34450 | 34450 | 34450 | 34450 | 28 |
| 320 | 20240308 | 142000 | 379501350 | 34450 | 34450 | 34450 | 34450 | 23 |
| 321 | 20240308 | 141900 | 378709000 | 34450 | 34450 | 34450 | 34450 | 47 |
| 322 | 20240308 | 141800 | 377089850 | 34450 | 34450 | 34450 | 34450 | 2 |
| 323 | 20240308 | 141700 | 377020950 | 34450 | 34450 | 34450 | 34450 | 20 |
| 324 | 20240308 | 141600 | 376331950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 325 | 20240308 | 141500 | 376331950 | 34450 | 34500 | 34500 | 34450 | 33 |
| 326 | 20240308 | 141400 | 375193750 | 34500 | 34500 | 34500 | 34500 | 25 |
| 327 | 20240308 | 141300 | 374331250 | 34500 | 34450 | 34500 | 34450 | 66 |
| 328 | 20240308 | 141200 | 372055100 | 34450 | 34450 | 34450 | 34450 | 3 |
| 329 | 20240308 | 141100 | 371951750 | 34450 | 34450 | 34500 | 34450 | 119 |
| 330 | 20240308 | 141000 | 367847200 | 34450 | 34450 | 34450 | 34450 | 49 |
| 331 | 20240308 | 140900 | 366159150 | 34450 | 34450 | 34450 | 34450 | 2 |
| 332 | 20240308 | 140800 | 366090250 | 34450 | 34450 | 34450 | 34450 | 3 |
| 333 | 20240308 | 140700 | 365986900 | 34450 | 34450 | 34450 | 34450 | 35 |
| 334 | 20240308 | 140600 | 364781150 | 34450 | 34450 | 34450 | 34450 | 54 |
| 335 | 20240308 | 140500 | 362920850 | 34450 | 34450 | 34450 | 34450 | 2 |
| 336 | 20240308 | 140400 | 362851950 | 34450 | 34450 | 34450 | 34450 | 2 |
| 337 | 20240308 | 140300 | 362783050 | 34450 | 34450 | 34450 | 34450 | 16 |
| 338 | 20240308 | 140200 | 362231850 | 34450 | 34450 | 34450 | 34450 | 29 |
| 339 | 20240308 | 140100 | 361232800 | 34400 | 34400 | 34400 | 34400 | 28 |
| 340 | 20240308 | 140000 | 360269600 | 34400 | 34450 | 34450 | 34400 | 13 |
| 341 | 20240308 | 135900 | 359821900 | 34450 | 34450 | 34450 | 34450 | 39 |
| 342 | 20240308 | 135800 | 358478350 | 34450 | 34450 | 34450 | 34450 | 54 |
| 343 | 20240308 | 135700 | 356618050 | 34450 | 34450 | 34450 | 34450 | 33 |
| 344 | 20240308 | 135600 | 355481200 | 34450 | 34450 | 34450 | 34450 | 8 |
| 345 | 20240308 | 135500 | 355205600 | 34500 | 34450 | 34500 | 34450 | 45 |
| 346 | 20240308 | 135400 | 353654650 | 34450 | 34450 | 34450 | 34450 | 22 |
| 347 | 20240308 | 135300 | 352896750 | 34400 | 34400 | 34400 | 34400 | 10 |
| 348 | 20240308 | 135200 | 352552750 | 34400 | 34400 | 34400 | 34400 | 48 |
| 349 | 20240308 | 135100 | 350901550 | 34400 | 34400 | 34400 | 34400 | 31 |
| 350 | 20240308 | 135000 | 349835150 | 34400 | 34400 | 34400 | 34400 | 12 |
| 351 | 20240308 | 134900 | 349422350 | 34400 | 34400 | 34400 | 34400 | 8 |
| 352 | 20240308 | 134800 | 349147150 | 34400 | 34450 | 34450 | 34400 | 41 |
| 353 | 20240308 | 134700 | 347734850 | 34450 | 34450 | 34450 | 34450 | 41 |
| 354 | 20240308 | 134600 | 346322400 | 34450 | 34400 | 34450 | 34400 | 29 |
| 355 | 20240308 | 134500 | 345323800 | 34400 | 34400 | 34400 | 34400 | 6 |
| 356 | 20240308 | 134400 | 345117400 | 34400 | 34400 | 34400 | 34400 | 23 |
| 357 | 20240308 | 134300 | 344326200 | 34450 | 34450 | 34450 | 34450 | 44 |
| 358 | 20240308 | 134200 | 342810400 | 34450 | 34450 | 34450 | 34450 | 8 |
| 359 | 20240308 | 134100 | 342534800 | 34450 | 34450 | 34450 | 34450 | 23 |
| 360 | 20240308 | 134000 | 341742450 | 34450 | 34450 | 34450 | 34450 | 26 |
| 361 | 20240308 | 133900 | 340846750 | 34450 | 34450 | 34450 | 34450 | 32 |
| 362 | 20240308 | 133800 | 339744350 | 34450 | 34450 | 34450 | 34450 | 8 |
| 363 | 20240308 | 133700 | 339468750 | 34450 | 34450 | 34450 | 34450 | 25 |
| 364 | 20240308 | 133600 | 338607500 | 34450 | 34450 | 34450 | 34450 | 35 |
| 365 | 20240308 | 133500 | 337401750 | 34450 | 34450 | 34450 | 34450 | 11 |
| 366 | 20240308 | 133400 | 337022800 | 34450 | 34450 | 34450 | 34450 | 39 |
| 367 | 20240308 | 133300 | 335679250 | 34450 | 34450 | 34450 | 34450 | 29 |
| 368 | 20240308 | 133200 | 334680200 | 34450 | 34450 | 34500 | 34450 | 36 |
| 369 | 20240308 | 133100 | 333439800 | 34450 | 34450 | 34450 | 34450 | 13 |
| 370 | 20240308 | 133000 | 332991950 | 34450 | 34450 | 34450 | 34450 | 39 |
| 371 | 20240308 | 132900 | 331648400 | 34450 | 34450 | 34450 | 34450 | 30 |
| 372 | 20240308 | 132800 | 330614900 | 34450 | 34450 | 34500 | 34450 | 40 |
| 373 | 20240308 | 132700 | 329236800 | 34450 | 34450 | 34450 | 34450 | 8 |
| 374 | 20240308 | 132600 | 328961200 | 34450 | 34450 | 34500 | 34450 | 240 |
| 375 | 20240308 | 132500 | 320681800 | 34450 | 34450 | 34450 | 34450 | 74 |
| 376 | 20240308 | 132400 | 318132500 | 34450 | 34450 | 34500 | 34450 | 14 |
| 377 | 20240308 | 132300 | 317650000 | 34450 | 34450 | 34450 | 34450 | 12 |
| 378 | 20240308 | 132200 | 317236600 | 34450 | 34450 | 34450 | 34450 | 26 |
| 379 | 20240308 | 132100 | 316340900 | 34450 | 34450 | 34450 | 34450 | 58 |
| 380 | 20240308 | 132000 | 314342800 | 34450 | 34450 | 34450 | 34450 | 12 |
| 381 | 20240308 | 131900 | 313929400 | 34450 | 34450 | 34450 | 34450 | 12 |
| 382 | 20240308 | 131800 | 313516000 | 34450 | 34450 | 34450 | 34450 | 22 |
| 383 | 20240308 | 131700 | 312758100 | 34450 | 34450 | 34450 | 34450 | 34 |
| 384 | 20240308 | 131600 | 311586800 | 34450 | 34450 | 34450 | 34450 | 36 |
| 385 | 20240308 | 131500 | 310346600 | 34450 | 34450 | 34450 | 34450 | 9 |
| 386 | 20240308 | 131400 | 310036550 | 34450 | 34450 | 34450 | 34450 | 25 |
| 387 | 20240308 | 131300 | 309175300 | 34450 | 34450 | 34450 | 34450 | 33 |
| 388 | 20240308 | 131200 | 308038450 | 34450 | 34450 | 34450 | 34450 | 34 |
| 389 | 20240308 | 131100 | 306867150 | 34450 | 34450 | 34450 | 34450 | 10 |
| 390 | 20240308 | 131000 | 306522650 | 34450 | 34450 | 34450 | 34450 | 51 |
| 391 | 20240308 | 130900 | 304765700 | 34450 | 34450 | 34450 | 34450 | 51 |
| 392 | 20240308 | 130800 | 303008750 | 34450 | 34450 | 34450 | 34450 | 8 |
| 393 | 20240308 | 130700 | 302733150 | 34500 | 34450 | 34500 | 34450 | 46 |
| 394 | 20240308 | 130600 | 301148300 | 34450 | 34450 | 34450 | 34450 | 38 |
| 395 | 20240308 | 130500 | 299839200 | 34450 | 34450 | 34450 | 34450 | 0 |
| 396 | 20240308 | 130400 | 299839200 | 34450 | 34450 | 34450 | 34450 | 0 |
| 397 | 20240308 | 130300 | 299839200 | 34450 | 34450 | 34450 | 34450 | 41 |
| 398 | 20240308 | 130200 | 298426750 | 34450 | 34450 | 34450 | 34450 | 21 |
| 399 | 20240308 | 130100 | 297703300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 400 | 20240308 | 130000 | 297703300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 401 | 20240308 | 125900 | 297703300 | 34400 | 34400 | 34400 | 34400 | 21 |
| 402 | 20240308 | 125800 | 296980900 | 34400 | 34400 | 34400 | 34400 | 51 |
| 403 | 20240308 | 125700 | 295226500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 404 | 20240308 | 125600 | 295226500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 405 | 20240308 | 125500 | 295226500 | 34400 | 34400 | 34400 | 34400 | 18 |
| 406 | 20240308 | 125400 | 294607300 | 34400 | 34400 | 34400 | 34400 | 45 |
| 407 | 20240308 | 125300 | 293059300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 408 | 20240308 | 125200 | 293059300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 409 | 20240308 | 125100 | 293059300 | 34400 | 34400 | 34400 | 34400 | 40 |
| 410 | 20240308 | 125000 | 291683300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 411 | 20240308 | 124900 | 291683300 | 34400 | 34400 | 34400 | 34400 | 26 |
| 412 | 20240308 | 124800 | 290788900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 413 | 20240308 | 124700 | 290788900 | 34400 | 34400 | 34400 | 34400 | 34 |
| 414 | 20240308 | 124600 | 289619300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 415 | 20240308 | 124500 | 289619300 | 34400 | 34400 | 34400 | 34400 | 26 |
| 416 | 20240308 | 124400 | 288724900 | 34400 | 34400 | 34400 | 34400 | 15 |
| 417 | 20240308 | 124300 | 288208900 | 34400 | 34450 | 34450 | 34400 | 51 |
| 418 | 20240308 | 124200 | 286454200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 419 | 20240308 | 124100 | 286454200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 420 | 20240308 | 124000 | 286454200 | 34400 | 34400 | 34450 | 34400 | 45 |
| 421 | 20240308 | 123900 | 284906000 | 34400 | 34450 | 34450 | 34400 | 23 |
| 422 | 20240308 | 123800 | 284114650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 423 | 20240308 | 123700 | 284114650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 424 | 20240308 | 123600 | 284114650 | 34450 | 34450 | 34450 | 34450 | 58 |
| 425 | 20240308 | 123500 | 282116550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 426 | 20240308 | 123400 | 282116550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 427 | 20240308 | 123300 | 282116550 | 34450 | 34450 | 34450 | 34450 | 140 |
| 428 | 20240308 | 123200 | 277293550 | 34450 | 34450 | 34450 | 34450 | 36 |
| 429 | 20240308 | 123100 | 276053350 | 34450 | 34450 | 34450 | 34450 | 26 |
| 430 | 20240308 | 123000 | 275157650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 431 | 20240308 | 122900 | 275157650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 432 | 20240308 | 122800 | 275157650 | 34450 | 34500 | 34500 | 34450 | 45 |
| 433 | 20240308 | 122700 | 273607000 | 34450 | 34450 | 34450 | 34450 | 27 |
| 434 | 20240308 | 122600 | 272676850 | 34450 | 34450 | 34450 | 34450 | 0 |
| 435 | 20240308 | 122500 | 272676850 | 34450 | 34450 | 34450 | 34450 | 15 |
| 436 | 20240308 | 122400 | 272160100 | 34450 | 34450 | 34450 | 34450 | 22 |
| 437 | 20240308 | 122300 | 271402200 | 34450 | 34450 | 34450 | 34450 | 0 |
| 438 | 20240308 | 122200 | 271402200 | 34450 | 34450 | 34450 | 34450 | 26 |
| 439 | 20240308 | 122100 | 270506500 | 34450 | 34450 | 34450 | 34450 | 41 |
| 440 | 20240308 | 122000 | 269094050 | 34450 | 34450 | 34450 | 34450 | 0 |
| 441 | 20240308 | 121900 | 269094050 | 34450 | 34450 | 34450 | 34450 | 0 |
| 442 | 20240308 | 121800 | 269094050 | 34450 | 34450 | 34450 | 34450 | 76 |
| 443 | 20240308 | 121700 | 266475850 | 34450 | 34450 | 34450 | 34450 | 33 |
| 444 | 20240308 | 121600 | 265339000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 445 | 20240308 | 121500 | 265339000 | 34500 | 34450 | 34500 | 34450 | 146 |
| 446 | 20240308 | 121400 | 260304300 | 34450 | 34450 | 34450 | 34450 | 0 |
| 447 | 20240308 | 121300 | 260304300 | 34450 | 34450 | 34450 | 34450 | 66 |
| 448 | 20240308 | 121200 | 258030600 | 34450 | 34450 | 34450 | 34450 | 0 |
| 449 | 20240308 | 121100 | 258030600 | 34450 | 34450 | 34450 | 34450 | 50 |
| 450 | 20240308 | 121000 | 256308100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 451 | 20240308 | 120900 | 256308100 | 34450 | 34450 | 34450 | 34450 | 60 |
| 452 | 20240308 | 120800 | 254241100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 453 | 20240308 | 120700 | 254241100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 454 | 20240308 | 120600 | 254241100 | 34450 | 34450 | 34450 | 34450 | 30 |
| 455 | 20240308 | 120500 | 253207600 | 34450 | 34450 | 34450 | 34450 | 26 |
| 456 | 20240308 | 120400 | 252311900 | 34450 | 34450 | 34450 | 34450 | 26 |
| 457 | 20240308 | 120300 | 251416200 | 34500 | 34500 | 34500 | 34500 | 5 |
| 458 | 20240308 | 120200 | 251243700 | 34500 | 34450 | 34500 | 34450 | 80 |
| 459 | 20240308 | 120100 | 248486200 | 34450 | 34450 | 34450 | 34450 | 0 |
| 460 | 20240308 | 120000 | 248486200 | 34450 | 34450 | 34500 | 34450 | 33 |
| 461 | 20240308 | 115900 | 247349200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 462 | 20240308 | 115800 | 247349200 | 34500 | 34450 | 34500 | 34450 | 45 |
| 463 | 20240308 | 115700 | 245798850 | 34500 | 34500 | 34500 | 34500 | 3 |
| 464 | 20240308 | 115600 | 245695350 | 34450 | 34500 | 34500 | 34450 | 6 |
| 465 | 20240308 | 115500 | 245488550 | 34500 | 34450 | 34500 | 34450 | 46 |
| 466 | 20240308 | 115400 | 243902900 | 34450 | 34500 | 34500 | 34450 | 38 |
| 467 | 20240308 | 115300 | 242593750 | 34500 | 34450 | 34500 | 34450 | 15 |
| 468 | 20240308 | 115200 | 242076450 | 34500 | 34500 | 34500 | 34500 | 3 |
| 469 | 20240308 | 115100 | 241972950 | 34500 | 34450 | 34500 | 34450 | 32 |
| 470 | 20240308 | 115000 | 240870400 | 34450 | 34500 | 34500 | 34450 | 25 |
| 471 | 20240308 | 114900 | 240009000 | 34450 | 34500 | 34500 | 34450 | 7 |
| 472 | 20240308 | 114800 | 239767700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 473 | 20240308 | 114700 | 239767700 | 34500 | 34450 | 34500 | 34450 | 44 |
| 474 | 20240308 | 114600 | 238251750 | 34450 | 34450 | 34500 | 34450 | 33 |
| 475 | 20240308 | 114500 | 237114800 | 34500 | 34500 | 34500 | 34500 | 3 |
| 476 | 20240308 | 114400 | 237011300 | 34500 | 34450 | 34500 | 34450 | 6 |
| 477 | 20240308 | 114300 | 236804450 | 34450 | 34500 | 34500 | 34450 | 29 |
| 478 | 20240308 | 114200 | 235805150 | 34450 | 34450 | 34450 | 34450 | 30 |
| 479 | 20240308 | 114100 | 234771650 | 34500 | 34500 | 34500 | 34500 | 2 |
| 480 | 20240308 | 114000 | 234702650 | 34450 | 34500 | 34500 | 34450 | 6 |
| 481 | 20240308 | 113900 | 234495800 | 34450 | 34450 | 34500 | 34450 | 42 |
| 482 | 20240308 | 113800 | 233048750 | 34500 | 34500 | 34500 | 34500 | 3 |
| 483 | 20240308 | 113700 | 232945250 | 34450 | 34500 | 34500 | 34450 | 31 |
| 484 | 20240308 | 113600 | 231877200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 485 | 20240308 | 113500 | 231877200 | 34500 | 34450 | 34500 | 34450 | 45 |
| 486 | 20240308 | 113400 | 230326800 | 34500 | 34500 | 34500 | 34500 | 3 |
| 487 | 20240308 | 113300 | 230223300 | 34450 | 34450 | 34500 | 34450 | 32 |
| 488 | 20240308 | 113200 | 229120750 | 34500 | 34450 | 34500 | 34450 | 33 |
| 489 | 20240308 | 113100 | 227983500 | 34500 | 34500 | 34500 | 34500 | 2 |
| 490 | 20240308 | 113000 | 227914500 | 34450 | 34500 | 34500 | 34450 | 4 |
| 491 | 20240308 | 112900 | 227776650 | 34500 | 34500 | 34500 | 34500 | 3 |
| 492 | 20240308 | 112800 | 227673150 | 34450 | 34450 | 34500 | 34450 | 57 |
| 493 | 20240308 | 112700 | 225709350 | 34500 | 34500 | 34500 | 34500 | 3 |
| 494 | 20240308 | 112600 | 225605850 | 34450 | 34500 | 34500 | 34450 | 5 |
| 495 | 20240308 | 112500 | 225433500 | 34450 | 34450 | 34450 | 34450 | 4 |
| 496 | 20240308 | 112400 | 225295700 | 34500 | 34500 | 34500 | 34450 | 51 |
| 497 | 20240308 | 112300 | 223538500 | 34500 | 34450 | 34500 | 34450 | 14 |
| 498 | 20240308 | 112200 | 223055650 | 34500 | 34500 | 34500 | 34500 | 3 |
| 499 | 20240308 | 112100 | 222952150 | 34450 | 34500 | 34500 | 34450 | 6 |
| 500 | 20240308 | 112000 | 222745350 | 34450 | 34500 | 34500 | 34450 | 28 |
| 501 | 20240308 | 111900 | 221780600 | 34450 | 34450 | 34450 | 34450 | 29 |
| 502 | 20240308 | 111800 | 220781550 | 34500 | 34400 | 34500 | 34400 | 181 |
| 503 | 20240308 | 111700 | 214538650 | 34450 | 34400 | 34450 | 34400 | 23 |
| 504 | 20240308 | 111600 | 213747300 | 34400 | 34400 | 34450 | 34400 | 24 |
| 505 | 20240308 | 111500 | 212921600 | 34450 | 34500 | 34500 | 34450 | 15 |
| 506 | 20240308 | 111400 | 212404700 | 34450 | 34450 | 34450 | 34450 | 6 |
| 507 | 20240308 | 111300 | 212198000 | 34400 | 34400 | 34400 | 34400 | 23 |
| 508 | 20240308 | 111200 | 211406800 | 34450 | 34450 | 34450 | 34450 | 77 |
| 509 | 20240308 | 111100 | 208754150 | 34450 | 34400 | 34450 | 34400 | 6 |
| 510 | 20240308 | 111000 | 208547650 | 34400 | 34450 | 34450 | 34400 | 29 |
| 511 | 20240308 | 110900 | 207549900 | 34400 | 34400 | 34450 | 34400 | 27 |
| 512 | 20240308 | 110800 | 206620950 | 34450 | 34450 | 34450 | 34450 | 4 |
| 513 | 20240308 | 110700 | 206483150 | 34450 | 34450 | 34450 | 34450 | 0 |
| 514 | 20240308 | 110600 | 206483150 | 34450 | 34400 | 34450 | 34400 | 29 |
| 515 | 20240308 | 110500 | 205485450 | 34400 | 34450 | 34450 | 34400 | 41 |
| 516 | 20240308 | 110400 | 204074400 | 34450 | 34400 | 34450 | 34400 | 110 |
| 517 | 20240308 | 110300 | 200285100 | 34450 | 34450 | 34450 | 34450 | 3 |
| 518 | 20240308 | 110200 | 200181750 | 34400 | 34400 | 34450 | 34400 | 13 |
| 519 | 20240308 | 110100 | 199734450 | 34400 | 34400 | 34400 | 34400 | 82 |
| 520 | 20240308 | 110000 | 196913650 | 34450 | 34400 | 34450 | 34400 | 8 |
| 521 | 20240308 | 105900 | 196638300 | 34450 | 34400 | 34450 | 34400 | 843 |
| 522 | 20240308 | 105800 | 167638950 | 34450 | 34450 | 34450 | 34450 | 27 |
| 523 | 20240308 | 105700 | 166708800 | 34450 | 34450 | 34500 | 34450 | 47 |
| 524 | 20240308 | 105600 | 165089550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 525 | 20240308 | 105500 | 165089550 | 34500 | 34450 | 34500 | 34400 | 7 |
| 526 | 20240308 | 105400 | 164848300 | 34450 | 34400 | 34450 | 34400 | 44 |
| 527 | 20240308 | 105300 | 163333500 | 34450 | 34400 | 34450 | 34400 | 7 |
| 528 | 20240308 | 105200 | 163092550 | 34400 | 34450 | 34450 | 34400 | 28 |
| 529 | 20240308 | 105100 | 162129250 | 34400 | 34450 | 34450 | 34400 | 6 |
| 530 | 20240308 | 105000 | 161922700 | 34400 | 34400 | 34400 | 34400 | 42 |
| 531 | 20240308 | 104900 | 160477900 | 34450 | 34450 | 34450 | 34450 | 3 |
| 532 | 20240308 | 104800 | 160374550 | 34450 | 34450 | 34450 | 34400 | 34 |
| 533 | 20240308 | 104700 | 159204700 | 34450 | 34450 | 34450 | 34450 | 3 |
| 534 | 20240308 | 104600 | 159101350 | 34400 | 34450 | 34450 | 34400 | 28 |
| 535 | 20240308 | 104500 | 158138050 | 34450 | 34450 | 34450 | 34450 | 3 |
| 536 | 20240308 | 104400 | 158034700 | 34400 | 34400 | 34400 | 34400 | 3 |
| 537 | 20240308 | 104300 | 157931500 | 34450 | 34400 | 34450 | 34400 | 56 |
| 538 | 20240308 | 104200 | 156004950 | 34450 | 34450 | 34450 | 34450 | 4 |
| 539 | 20240308 | 104100 | 155867150 | 34450 | 34450 | 34450 | 34450 | 3 |
| 540 | 20240308 | 104000 | 155763800 | 34450 | 34450 | 34450 | 34450 | 1 |
| 541 | 20240308 | 103900 | 155729350 | 34400 | 34450 | 34450 | 34400 | 104 |
| 542 | 20240308 | 103800 | 152151600 | 34400 | 34400 | 34400 | 34400 | 15 |
| 543 | 20240308 | 103700 | 151635600 | 34400 | 34400 | 34400 | 34350 | 16 |
| 544 | 20240308 | 103600 | 151085800 | 34450 | 34400 | 34450 | 34400 | 6 |
| 545 | 20240308 | 103500 | 150879300 | 34350 | 34400 | 34450 | 34350 | 76 |
| 546 | 20240308 | 103400 | 148265900 | 34300 | 34400 | 34400 | 34300 | 38 |
| 547 | 20240308 | 103300 | 146961450 | 34300 | 34400 | 34400 | 34300 | 23 |
| 548 | 20240308 | 103200 | 146172250 | 34350 | 34350 | 34350 | 34350 | 4 |
| 549 | 20240308 | 103100 | 146034850 | 34350 | 34350 | 34350 | 34350 | 21 |
| 550 | 20240308 | 103000 | 145313500 | 34400 | 34350 | 34400 | 34350 | 54 |
| 551 | 20240308 | 102900 | 143458450 | 34400 | 34300 | 34400 | 34300 | 12 |
| 552 | 20240308 | 102800 | 143046300 | 34350 | 34350 | 34350 | 34300 | 108 |
| 553 | 20240308 | 102700 | 139341000 | 34400 | 34400 | 34400 | 34350 | 15 |
| 554 | 20240308 | 102600 | 138825150 | 34350 | 34350 | 34350 | 34350 | 47 |
| 555 | 20240308 | 102500 | 137210700 | 34350 | 34350 | 34400 | 34350 | 34 |
| 556 | 20240308 | 102400 | 136042650 | 34400 | 34400 | 34400 | 34350 | 26 |
| 557 | 20240308 | 102300 | 135149350 | 34350 | 34400 | 34400 | 34350 | 26 |
| 558 | 20240308 | 102200 | 134255100 | 34350 | 34400 | 34400 | 34350 | 6 |
| 559 | 20240308 | 102100 | 134048900 | 34400 | 34400 | 34400 | 34400 | 7 |
| 560 | 20240308 | 102000 | 133808100 | 34450 | 34400 | 34450 | 34350 | 31 |
| 561 | 20240308 | 101900 | 132742800 | 34400 | 34350 | 34400 | 34350 | 16 |
| 562 | 20240308 | 101800 | 132193150 | 34350 | 34400 | 34400 | 34350 | 7 |
| 563 | 20240308 | 101700 | 131952550 | 34400 | 34400 | 34400 | 34350 | 35 |
| 564 | 20240308 | 101600 | 130749750 | 34350 | 34400 | 34400 | 34350 | 80 |
| 565 | 20240308 | 101500 | 128000150 | 34350 | 34350 | 34350 | 34350 | 34 |
| 566 | 20240308 | 101400 | 126832250 | 34400 | 34350 | 34400 | 34350 | 6 |
| 567 | 20240308 | 101300 | 126626000 | 34350 | 34300 | 34350 | 34300 | 8 |
| 568 | 20240308 | 101200 | 126351350 | 34300 | 34350 | 34350 | 34300 | 73 |
| 569 | 20240308 | 101100 | 123846350 | 34350 | 34350 | 34350 | 34350 | 13 |
| 570 | 20240308 | 101000 | 123399800 | 34350 | 34300 | 34350 | 34300 | 6 |
| 571 | 20240308 | 100900 | 123193850 | 34300 | 34300 | 34300 | 34300 | 35 |
| 572 | 20240308 | 100800 | 121993350 | 34350 | 34300 | 34350 | 34300 | 19 |
| 573 | 20240308 | 100700 | 121341500 | 34350 | 34350 | 34350 | 34300 | 42 |
| 574 | 20240308 | 100600 | 119900100 | 34300 | 34350 | 34350 | 34300 | 6 |
| 575 | 20240308 | 100500 | 119694150 | 34350 | 34400 | 34400 | 34350 | 8 |
| 576 | 20240308 | 100400 | 119419200 | 34350 | 34400 | 34400 | 34350 | 8 |
| 577 | 20240308 | 100300 | 119144200 | 34400 | 34350 | 34400 | 34350 | 30 |
| 578 | 20240308 | 100200 | 118113650 | 34400 | 34400 | 34400 | 34400 | 3 |
| 579 | 20240308 | 100100 | 118010450 | 34350 | 34350 | 34400 | 34350 | 27 |
| 580 | 20240308 | 100000 | 117082900 | 34400 | 34400 | 34400 | 34400 | 5 |
| 581 | 20240308 | 095900 | 116910900 | 34350 | 34400 | 34450 | 34350 | 70 |
| 582 | 20240308 | 095800 | 114504400 | 34400 | 34400 | 34400 | 34400 | 30 |
| 583 | 20240308 | 095700 | 113472400 | 34400 | 34400 | 34400 | 34400 | 98 |
| 584 | 20240308 | 095600 | 110101200 | 34400 | 34400 | 34450 | 34400 | 68 |
| 585 | 20240308 | 095500 | 107761900 | 34450 | 34450 | 34450 | 34450 | 3 |
| 586 | 20240308 | 095400 | 107658550 | 34400 | 34450 | 34500 | 34400 | 67 |
| 587 | 20240308 | 095300 | 105351550 | 34500 | 34450 | 34500 | 34450 | 20 |
| 588 | 20240308 | 095200 | 104662400 | 34450 | 34450 | 34450 | 34450 | 5 |
| 589 | 20240308 | 095100 | 104490150 | 34500 | 34450 | 34500 | 34450 | 6 |
| 590 | 20240308 | 095000 | 104283350 | 34450 | 34400 | 34450 | 34400 | 65 |
| 591 | 20240308 | 094900 | 102045350 | 34400 | 34400 | 34450 | 34400 | 32 |
| 592 | 20240308 | 094800 | 100944400 | 34450 | 34450 | 34450 | 34450 | 3 |
| 593 | 20240308 | 094700 | 100841050 | 34400 | 34450 | 34450 | 34400 | 7 |
| 594 | 20240308 | 094600 | 100600100 | 34400 | 34400 | 34400 | 34400 | 20 |
| 595 | 20240308 | 094500 | 99912100 | 34450 | 34400 | 34450 | 34400 | 48 |
| 596 | 20240308 | 094400 | 98260750 | 34500 | 34450 | 34500 | 34400 | 55 |
| 597 | 20240308 | 094300 | 96368450 | 34450 | 34450 | 34450 | 34450 | 2 |
| 598 | 20240308 | 094200 | 96299550 | 34400 | 34450 | 34450 | 34400 | 25 |
| 599 | 20240308 | 094100 | 95439450 | 34500 | 34450 | 34500 | 34450 | 153 |
| 600 | 20240308 | 094000 | 90168350 | 34400 | 34400 | 34400 | 34400 | 30 |
| 601 | 20240308 | 093900 | 89136350 | 34450 | 34450 | 34450 | 34400 | 80 |
| 602 | 20240308 | 093800 | 86383950 | 34400 | 34450 | 34450 | 34400 | 6 |
| 603 | 20240308 | 093700 | 86177400 | 34450 | 34400 | 34450 | 34400 | 7 |
| 604 | 20240308 | 093600 | 85936400 | 34400 | 34500 | 34500 | 34400 | 426 |
| 605 | 20240308 | 093500 | 71260850 | 34500 | 34500 | 34500 | 34450 | 31 |
| 606 | 20240308 | 093400 | 70192650 | 34500 | 34500 | 34500 | 34500 | 7 |
| 607 | 20240308 | 093300 | 69951150 | 34500 | 34450 | 34500 | 34450 | 7 |
| 608 | 20240308 | 093200 | 69709800 | 34500 | 34500 | 34500 | 34500 | 53 |
| 609 | 20240308 | 093100 | 67881300 | 34450 | 34550 | 34550 | 34450 | 53 |
| 610 | 20240308 | 093000 | 66055150 | 34500 | 34500 | 34500 | 34500 | 159 |
| 611 | 20240308 | 092900 | 60569650 | 34500 | 34500 | 34500 | 34500 | 3 |
| 612 | 20240308 | 092800 | 60466150 | 34450 | 34450 | 34450 | 34450 | 13 |
| 613 | 20240308 | 092700 | 60018300 | 34500 | 34450 | 34500 | 34450 | 54 |
| 614 | 20240308 | 092600 | 58157900 | 34500 | 34500 | 34500 | 34450 | 8 |
| 615 | 20240308 | 092500 | 57882050 | 34500 | 34500 | 34500 | 34500 | 3 |
| 616 | 20240308 | 092400 | 57778550 | 34500 | 34500 | 34500 | 34500 | 13 |
| 617 | 20240308 | 092300 | 57330050 | 34450 | 34450 | 34450 | 34450 | 47 |
| 618 | 20240308 | 092200 | 55710900 | 34500 | 34450 | 34500 | 34450 | 18 |
| 619 | 20240308 | 092100 | 55090650 | 34450 | 34450 | 34500 | 34450 | 9 |
| 620 | 20240308 | 092000 | 54780500 | 34500 | 34450 | 34500 | 34450 | 29 |
| 621 | 20240308 | 091900 | 53781300 | 34450 | 34500 | 34500 | 34450 | 6 |
| 622 | 20240308 | 091800 | 53574450 | 34500 | 34500 | 34550 | 34500 | 41 |
| 623 | 20240308 | 091700 | 52159750 | 34500 | 34500 | 34500 | 34500 | 14 |
| 624 | 20240308 | 091600 | 51676750 | 34500 | 34450 | 34500 | 34450 | 28 |
| 625 | 20240308 | 091500 | 50712050 | 34500 | 34500 | 34500 | 34500 | 94 |
| 626 | 20240308 | 091400 | 47469050 | 34500 | 34450 | 34500 | 34450 | 42 |
| 627 | 20240308 | 091300 | 46021500 | 34500 | 34500 | 34500 | 34500 | 3 |
| 628 | 20240308 | 091200 | 45918000 | 34450 | 34500 | 34500 | 34450 | 32 |
| 629 | 20240308 | 091100 | 44815250 | 34500 | 34500 | 34500 | 34500 | 43 |
| 630 | 20240308 | 091000 | 43331750 | 34550 | 34550 | 34550 | 34550 | 9 |
| 631 | 20240308 | 090900 | 43020800 | 34550 | 34500 | 34550 | 34500 | 32 |
| 632 | 20240308 | 090800 | 41916650 | 34500 | 34550 | 34550 | 34500 | 26 |
| 633 | 20240308 | 090700 | 41019450 | 34500 | 34550 | 34550 | 34500 | 15 |
| 634 | 20240308 | 090600 | 40501850 | 34500 | 34500 | 34500 | 34500 | 640 |
| 635 | 20240308 | 090500 | 18421850 | 34450 | 34500 | 34500 | 34450 | 42 |
| 636 | 20240308 | 090400 | 16973900 | 34500 | 34500 | 34500 | 34500 | 12 |
| 637 | 20240308 | 090300 | 16559900 | 34500 | 34500 | 34500 | 34500 | 13 |
| 638 | 20240308 | 090200 | 16111400 | 34500 | 34500 | 34500 | 34500 | 152 |
| 639 | 20240308 | 090100 | 10867400 | 34500 | 34500 | 34500 | 34500 | 25 |
| 640 | 20240308 | 090000 | 10004900 | 34500 | 34500 | 34500 | 34450 | 290 |