34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 194600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 3 | 20240304 | 194500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240304 | 194400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240304 | 194300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240304 | 194200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240304 | 194100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240304 | 194000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240304 | 193900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240304 | 193800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240304 | 193700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240304 | 193600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240304 | 193500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240304 | 193400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240304 | 193300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240304 | 193200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240304 | 193100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240304 | 193000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240304 | 192900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240304 | 192800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240304 | 192700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240304 | 192600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240304 | 192500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240304 | 192400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240304 | 192300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240304 | 192200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240304 | 192100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240304 | 192000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240304 | 191900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240304 | 191800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240304 | 191700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240304 | 191600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 33 | 20240304 | 191500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240304 | 191400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240304 | 191300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240304 | 191200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240304 | 191100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240304 | 191000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240304 | 190900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240304 | 190800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240304 | 190700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240304 | 190600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240304 | 190500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240304 | 190400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240304 | 190300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240304 | 190200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240304 | 190100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240304 | 190000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240304 | 185900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240304 | 185800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240304 | 185700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240304 | 185600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240304 | 185500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240304 | 185400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240304 | 185300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240304 | 185200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240304 | 185100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240304 | 185000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240304 | 184900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240304 | 184800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240304 | 184700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240304 | 184600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 63 | 20240304 | 184500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240304 | 184400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240304 | 184300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240304 | 184200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240304 | 184100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240304 | 184000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240304 | 183900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240304 | 183800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240304 | 183700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240304 | 183600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240304 | 183500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240304 | 183400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240304 | 183300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240304 | 183200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240304 | 183100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240304 | 183000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240304 | 182900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240304 | 182800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240304 | 182700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240304 | 182600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240304 | 182500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240304 | 182400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240304 | 182300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240304 | 182200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240304 | 182100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240304 | 182000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240304 | 181900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240304 | 181800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240304 | 181700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240304 | 181600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 93 | 20240304 | 181500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240304 | 181400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240304 | 181300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240304 | 181200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240304 | 181100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240304 | 181000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240304 | 180900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240304 | 180800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240304 | 180700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240304 | 180600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240304 | 180500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240304 | 180400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240304 | 180300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240304 | 180200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240304 | 180100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240304 | 180000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240304 | 175900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240304 | 175800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240304 | 175700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240304 | 175600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240304 | 175500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240304 | 175400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240304 | 175300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240304 | 175200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240304 | 175100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240304 | 175000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240304 | 174900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240304 | 174800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240304 | 174700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240304 | 174600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 123 | 20240304 | 174500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240304 | 174400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240304 | 174300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240304 | 174200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240304 | 174100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240304 | 174000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240304 | 173900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240304 | 173800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240304 | 173700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240304 | 173600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240304 | 173500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240304 | 173400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240304 | 173300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240304 | 173200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240304 | 173100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240304 | 173000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240304 | 172900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240304 | 172800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240304 | 172700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240304 | 172600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240304 | 172500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240304 | 172400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240304 | 172300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240304 | 172200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240304 | 172100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240304 | 172000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240304 | 171900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240304 | 171800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240304 | 171700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240304 | 171600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 153 | 20240304 | 171500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240304 | 171400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240304 | 171300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240304 | 171200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240304 | 171100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240304 | 171000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240304 | 170900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240304 | 170800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240304 | 170700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240304 | 170600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240304 | 170500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240304 | 170400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240304 | 170300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240304 | 170200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240304 | 170100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240304 | 170000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240304 | 165900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240304 | 165800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240304 | 165700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240304 | 165600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240304 | 165500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240304 | 165400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240304 | 165300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240304 | 165200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240304 | 165100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240304 | 165000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240304 | 164900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240304 | 164800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240304 | 164700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240304 | 164600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 183 | 20240304 | 164500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240304 | 164400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240304 | 164300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240304 | 164200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240304 | 164100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240304 | 164000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240304 | 163900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240304 | 163800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240304 | 163700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240304 | 163600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240304 | 163500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240304 | 163400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240304 | 163300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240304 | 163200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240304 | 163100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240304 | 163000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240304 | 162900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240304 | 162800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240304 | 162700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240304 | 162600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240304 | 162500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240304 | 162400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240304 | 162300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240304 | 162200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240304 | 162100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240304 | 162000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240304 | 161900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240304 | 161800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240304 | 161700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240304 | 161600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 213 | 20240304 | 161500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240304 | 161400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240304 | 161300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240304 | 161200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240304 | 161100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240304 | 161000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240304 | 160900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240304 | 160800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240304 | 160700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240304 | 160600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240304 | 160500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240304 | 160400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240304 | 160300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240304 | 160200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240304 | 160100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240304 | 160000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240304 | 155900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240304 | 155800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240304 | 155700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20240304 | 155600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240304 | 155500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240304 | 155400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240304 | 155300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240304 | 155200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240304 | 155100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240304 | 155000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240304 | 154900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240304 | 154800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240304 | 154700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240304 | 154600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 243 | 20240304 | 154500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20240304 | 154400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20240304 | 154300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20240304 | 154200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20240304 | 154100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20240304 | 154000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20240304 | 153900 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20240304 | 153800 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20240304 | 153700 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20240304 | 153600 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20240304 | 153500 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20240304 | 153400 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20240304 | 153300 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20240304 | 153200 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20240304 | 153100 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20240304 | 153000 | 5500461200 | 45150 | 45150 | 45150 | 45150 | 1007 |
| 259 | 20240304 | 152900 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20240304 | 152800 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20240304 | 152700 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20240304 | 152600 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20240304 | 152500 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20240304 | 152400 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20240304 | 152300 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20240304 | 152200 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20240304 | 152100 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20240304 | 152000 | 5454995150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20240304 | 151900 | 5454995150 | 44650 | 44800 | 45000 | 44650 | 1041 |
| 270 | 20240304 | 151800 | 5408319400 | 44800 | 44750 | 44850 | 44750 | 262 |
| 271 | 20240304 | 151700 | 5396585750 | 44750 | 44850 | 44900 | 44750 | 720 |
| 272 | 20240304 | 151600 | 5364339600 | 44850 | 44850 | 44850 | 44700 | 553 |
| 273 | 20240304 | 151500 | 5339580750 | 44850 | 44800 | 44850 | 44700 | 557 |
| 274 | 20240304 | 151400 | 5314627700 | 44800 | 44700 | 44800 | 44700 | 60 |
| 275 | 20240304 | 151300 | 5311943900 | 44700 | 44700 | 44700 | 44700 | 488 |
| 276 | 20240304 | 151200 | 5290130300 | 44700 | 44900 | 44900 | 44700 | 659 |
| 277 | 20240304 | 151100 | 5260598800 | 44850 | 44900 | 44900 | 44850 | 153 |
| 278 | 20240304 | 151000 | 5253736050 | 44900 | 44850 | 44900 | 44850 | 73 |
| 279 | 20240304 | 150900 | 5250461900 | 44850 | 44800 | 44900 | 44800 | 94 |
| 280 | 20240304 | 150800 | 5246250050 | 44800 | 45050 | 45150 | 44800 | 1006 |
| 281 | 20240304 | 150700 | 5201015450 | 45200 | 45000 | 45200 | 45000 | 163 |
| 282 | 20240304 | 150600 | 5193674700 | 45100 | 45100 | 45100 | 45000 | 56 |
| 283 | 20240304 | 150500 | 5191152500 | 45100 | 45100 | 45100 | 45000 | 118 |
| 284 | 20240304 | 150400 | 5185835350 | 45100 | 45000 | 45100 | 45000 | 314 |
| 285 | 20240304 | 150300 | 5171678800 | 45000 | 45000 | 45000 | 45000 | 81 |
| 286 | 20240304 | 150200 | 5168033800 | 45000 | 45000 | 45050 | 45000 | 330 |
| 287 | 20240304 | 150100 | 5153183200 | 45050 | 44900 | 45050 | 44900 | 641 |
| 288 | 20240304 | 150000 | 5124368100 | 44850 | 44850 | 44850 | 44850 | 149 |
| 289 | 20240304 | 145900 | 5117685450 | 44900 | 45000 | 45000 | 44850 | 79 |
| 290 | 20240304 | 145800 | 5114136650 | 44950 | 44900 | 44950 | 44850 | 93 |
| 291 | 20240304 | 145700 | 5109961350 | 44850 | 44900 | 45000 | 44850 | 104 |
| 292 | 20240304 | 145600 | 5105292300 | 44900 | 44850 | 44900 | 44850 | 65 |
| 293 | 20240304 | 145500 | 5102373850 | 44850 | 44800 | 44950 | 44750 | 357 |
| 294 | 20240304 | 145400 | 5086360900 | 44850 | 44750 | 44850 | 44750 | 106 |
| 295 | 20240304 | 145300 | 5081611700 | 44750 | 44800 | 44800 | 44750 | 228 |
| 296 | 20240304 | 145200 | 5071405350 | 44800 | 44800 | 44900 | 44750 | 350 |
| 297 | 20240304 | 145100 | 5055732250 | 44750 | 44750 | 44750 | 44750 | 101 |
| 298 | 20240304 | 145000 | 5051212500 | 44800 | 44900 | 44900 | 44800 | 113 |
| 299 | 20240304 | 144900 | 5046147500 | 44800 | 44800 | 44800 | 44800 | 77 |
| 300 | 20240304 | 144800 | 5042697900 | 44900 | 44900 | 44900 | 44900 | 24 |
| 301 | 20240304 | 144700 | 5041620300 | 44900 | 44750 | 45100 | 44750 | 180 |
| 302 | 20240304 | 144600 | 5033537900 | 44750 | 44800 | 44800 | 44750 | 64 |
| 303 | 20240304 | 144500 | 5030671800 | 44900 | 44650 | 45000 | 44650 | 190 |
| 304 | 20240304 | 144400 | 5022156500 | 44700 | 44950 | 45000 | 44650 | 3050 |
| 305 | 20240304 | 144300 | 4885498050 | 44950 | 45050 | 45050 | 44900 | 85 |
| 306 | 20240304 | 144200 | 4881675000 | 44950 | 44950 | 45000 | 44900 | 132 |
| 307 | 20240304 | 144100 | 4875742750 | 44900 | 45050 | 45050 | 44900 | 317 |
| 308 | 20240304 | 144000 | 4861501550 | 44900 | 44950 | 45100 | 44900 | 1332 |
| 309 | 20240304 | 143900 | 4801596350 | 44950 | 45050 | 45050 | 44950 | 44 |
| 310 | 20240304 | 143800 | 4799617750 | 45100 | 45050 | 45100 | 44950 | 110 |
| 311 | 20240304 | 143700 | 4794665750 | 45050 | 45000 | 45050 | 44950 | 200 |
| 312 | 20240304 | 143600 | 4785664750 | 44900 | 44950 | 45000 | 44900 | 125 |
| 313 | 20240304 | 143500 | 4780047000 | 44900 | 44950 | 45000 | 44900 | 162 |
| 314 | 20240304 | 143400 | 4772768400 | 45000 | 44950 | 45000 | 44900 | 263 |
| 315 | 20240304 | 143300 | 4760954350 | 45000 | 44900 | 45000 | 44900 | 335 |
| 316 | 20240304 | 143200 | 4745905050 | 44950 | 45050 | 45050 | 44900 | 155 |
| 317 | 20240304 | 143100 | 4738935750 | 44950 | 45000 | 45000 | 44950 | 72 |
| 318 | 20240304 | 143000 | 4735698050 | 45000 | 44950 | 45100 | 44950 | 97 |
| 319 | 20240304 | 142900 | 4731335700 | 45100 | 44950 | 45100 | 44950 | 369 |
| 320 | 20240304 | 142800 | 4714738750 | 45000 | 45150 | 45150 | 45000 | 53 |
| 321 | 20240304 | 142700 | 4712350200 | 45000 | 45000 | 45100 | 44950 | 123 |
| 322 | 20240304 | 142600 | 4706814750 | 45000 | 44900 | 45000 | 44900 | 78 |
| 323 | 20240304 | 142500 | 4703310100 | 44950 | 45000 | 45000 | 44900 | 280 |
| 324 | 20240304 | 142400 | 4690721400 | 45000 | 45000 | 45050 | 45000 | 213 |
| 325 | 20240304 | 142300 | 4681136000 | 45000 | 45000 | 45100 | 45000 | 125 |
| 326 | 20240304 | 142200 | 4675505700 | 45050 | 45000 | 45050 | 45000 | 154 |
| 327 | 20240304 | 142100 | 4668575050 | 45050 | 45100 | 45150 | 45000 | 775 |
| 328 | 20240304 | 142000 | 4633673900 | 45050 | 45050 | 45100 | 45050 | 182 |
| 329 | 20240304 | 141900 | 4625471650 | 45050 | 45100 | 45100 | 45050 | 18 |
| 330 | 20240304 | 141800 | 4624660200 | 45050 | 45200 | 45200 | 45050 | 117 |
| 331 | 20240304 | 141700 | 4619378350 | 45100 | 45000 | 45250 | 45000 | 353 |
| 332 | 20240304 | 141600 | 4603483950 | 45000 | 45000 | 45050 | 45000 | 127 |
| 333 | 20240304 | 141500 | 4597766400 | 45050 | 45000 | 45050 | 45000 | 358 |
| 334 | 20240304 | 141400 | 4581655300 | 45000 | 45100 | 45150 | 45000 | 547 |
| 335 | 20240304 | 141300 | 4557008200 | 45100 | 45100 | 45150 | 45100 | 171 |
| 336 | 20240304 | 141200 | 4549293850 | 45100 | 45100 | 45200 | 45100 | 147 |
| 337 | 20240304 | 141100 | 4542659400 | 45200 | 45100 | 45200 | 45100 | 182 |
| 338 | 20240304 | 141000 | 4534446900 | 45150 | 45100 | 45150 | 45050 | 391 |
| 339 | 20240304 | 140900 | 4516814200 | 45100 | 45200 | 45200 | 45100 | 404 |
| 340 | 20240304 | 140800 | 4498570450 | 45200 | 45200 | 45250 | 45200 | 109 |
| 341 | 20240304 | 140700 | 4493641550 | 45200 | 45200 | 45250 | 45200 | 176 |
| 342 | 20240304 | 140600 | 4485684350 | 45250 | 45300 | 45300 | 45200 | 124 |
| 343 | 20240304 | 140500 | 4480077450 | 45200 | 45250 | 45300 | 45200 | 135 |
| 344 | 20240304 | 140400 | 4473968350 | 45200 | 45300 | 45300 | 45200 | 293 |
| 345 | 20240304 | 140300 | 4460703950 | 45300 | 45400 | 45400 | 45300 | 268 |
| 346 | 20240304 | 140200 | 4448548500 | 45450 | 45400 | 45450 | 45400 | 391 |
| 347 | 20240304 | 140100 | 4430794000 | 45450 | 45400 | 45450 | 45400 | 177 |
| 348 | 20240304 | 140000 | 4422756500 | 45400 | 45750 | 45750 | 45400 | 2212 |
| 349 | 20240304 | 135900 | 4321937250 | 45800 | 45800 | 45800 | 45800 | 58 |
| 350 | 20240304 | 135800 | 4319280850 | 45750 | 45650 | 45750 | 45650 | 70 |
| 351 | 20240304 | 135700 | 4316080850 | 45700 | 45650 | 45700 | 45650 | 21 |
| 352 | 20240304 | 135600 | 4315121250 | 45700 | 45700 | 45750 | 45700 | 65 |
| 353 | 20240304 | 135500 | 4312149500 | 45600 | 45650 | 45700 | 45600 | 81 |
| 354 | 20240304 | 135400 | 4308450200 | 45700 | 45700 | 45700 | 45700 | 33 |
| 355 | 20240304 | 135300 | 4306942100 | 45750 | 45750 | 45750 | 45700 | 164 |
| 356 | 20240304 | 135200 | 4299440950 | 45800 | 45850 | 45850 | 45800 | 15 |
| 357 | 20240304 | 135100 | 4298753250 | 45850 | 45850 | 45850 | 45800 | 108 |
| 358 | 20240304 | 135000 | 4293803800 | 45850 | 45800 | 45850 | 45800 | 15 |
| 359 | 20240304 | 134900 | 4293116450 | 45900 | 45900 | 45900 | 45900 | 40 |
| 360 | 20240304 | 134800 | 4291280450 | 45850 | 45800 | 45850 | 45800 | 32 |
| 361 | 20240304 | 134700 | 4289814200 | 45800 | 45750 | 45800 | 45750 | 12 |
| 362 | 20240304 | 134600 | 4289265150 | 45750 | 45800 | 45900 | 45750 | 124 |
| 363 | 20240304 | 134500 | 4283586450 | 45850 | 45850 | 45850 | 45850 | 8 |
| 364 | 20240304 | 134400 | 4283219650 | 45850 | 46000 | 46000 | 45850 | 160 |
| 365 | 20240304 | 134300 | 4275863000 | 46000 | 46000 | 46000 | 46000 | 13 |
| 366 | 20240304 | 134200 | 4275265000 | 46000 | 45800 | 46000 | 45800 | 196 |
| 367 | 20240304 | 134100 | 4266266800 | 45950 | 45900 | 45950 | 45750 | 53 |
| 368 | 20240304 | 134000 | 4263836200 | 45900 | 45800 | 45900 | 45800 | 46 |
| 369 | 20240304 | 133900 | 4261725300 | 45750 | 45800 | 45900 | 45750 | 60 |
| 370 | 20240304 | 133800 | 4258976350 | 45850 | 45800 | 45850 | 45750 | 74 |
| 371 | 20240304 | 133700 | 4255583900 | 45800 | 45750 | 45800 | 45750 | 36 |
| 372 | 20240304 | 133600 | 4253935850 | 45850 | 45850 | 45850 | 45800 | 361 |
| 373 | 20240304 | 133500 | 4237399950 | 45850 | 45900 | 45900 | 45800 | 51 |
| 374 | 20240304 | 133400 | 4235062350 | 45900 | 46000 | 46000 | 45900 | 33 |
| 375 | 20240304 | 133300 | 4233545350 | 46000 | 45900 | 46000 | 45900 | 129 |
| 376 | 20240304 | 133200 | 4227616650 | 46000 | 45950 | 46000 | 45900 | 49 |
| 377 | 20240304 | 133100 | 4225363150 | 46000 | 45850 | 46000 | 45850 | 65 |
| 378 | 20240304 | 133000 | 4222376700 | 45850 | 45850 | 45850 | 45750 | 110 |
| 379 | 20240304 | 132900 | 4217339750 | 45850 | 45800 | 45950 | 45800 | 108 |
| 380 | 20240304 | 132800 | 4212382300 | 45800 | 45800 | 45850 | 45800 | 74 |
| 381 | 20240304 | 132700 | 4208989900 | 45850 | 45800 | 45850 | 45800 | 16 |
| 382 | 20240304 | 132600 | 4208257000 | 45800 | 45800 | 45850 | 45750 | 119 |
| 383 | 20240304 | 132500 | 4202804200 | 45800 | 45800 | 45850 | 45800 | 25 |
| 384 | 20240304 | 132400 | 4201658700 | 45800 | 45800 | 45800 | 45800 | 34 |
| 385 | 20240304 | 132300 | 4200101500 | 45800 | 45800 | 45800 | 45750 | 21 |
| 386 | 20240304 | 132200 | 4199139750 | 45800 | 45700 | 45800 | 45700 | 33 |
| 387 | 20240304 | 132100 | 4197628750 | 45850 | 45750 | 45850 | 45750 | 99 |
| 388 | 20240304 | 132000 | 4193091250 | 45700 | 45700 | 45800 | 45700 | 70 |
| 389 | 20240304 | 131900 | 4189887200 | 45750 | 45700 | 45800 | 45700 | 48 |
| 390 | 20240304 | 131800 | 4187691000 | 45700 | 45700 | 45800 | 45700 | 89 |
| 391 | 20240304 | 131700 | 4183617600 | 45700 | 45800 | 45800 | 45700 | 150 |
| 392 | 20240304 | 131600 | 4176757850 | 45800 | 45800 | 45800 | 45800 | 1 |
| 393 | 20240304 | 131500 | 4176712050 | 45700 | 45650 | 45700 | 45650 | 9 |
| 394 | 20240304 | 131400 | 4176301100 | 45750 | 45650 | 45750 | 45650 | 15 |
| 395 | 20240304 | 131300 | 4175615050 | 45700 | 45600 | 45700 | 45600 | 45 |
| 396 | 20240304 | 131200 | 4173559050 | 45550 | 45600 | 45700 | 45550 | 163 |
| 397 | 20240304 | 131100 | 4166120000 | 45600 | 45650 | 45650 | 45550 | 189 |
| 398 | 20240304 | 131000 | 4157503400 | 45650 | 45650 | 45650 | 45600 | 22 |
| 399 | 20240304 | 130900 | 4156499150 | 45750 | 45700 | 45750 | 45650 | 75 |
| 400 | 20240304 | 130800 | 4153071600 | 45650 | 45600 | 45650 | 45600 | 80 |
| 401 | 20240304 | 130700 | 4149421450 | 45600 | 45600 | 45650 | 45600 | 202 |
| 402 | 20240304 | 130600 | 4140209400 | 45600 | 45650 | 45650 | 45600 | 142 |
| 403 | 20240304 | 130500 | 4133731150 | 45600 | 45750 | 45750 | 45600 | 478 |
| 404 | 20240304 | 130400 | 4111916450 | 45750 | 45850 | 45950 | 45750 | 815 |
| 405 | 20240304 | 130300 | 4074584300 | 45900 | 45900 | 45900 | 45900 | 10 |
| 406 | 20240304 | 130200 | 4074125300 | 45900 | 45850 | 46000 | 45850 | 60 |
| 407 | 20240304 | 130100 | 4071368200 | 45900 | 45900 | 45900 | 45900 | 10 |
| 408 | 20240304 | 130000 | 4070909200 | 46000 | 45850 | 46000 | 45850 | 111 |
| 409 | 20240304 | 125900 | 4065812300 | 45850 | 45850 | 45850 | 45850 | 24 |
| 410 | 20240304 | 125800 | 4064711900 | 45850 | 45950 | 45950 | 45850 | 70 |
| 411 | 20240304 | 125700 | 4061498950 | 46000 | 46000 | 46150 | 45950 | 294 |
| 412 | 20240304 | 125600 | 4047970400 | 46050 | 46100 | 46200 | 46000 | 84 |
| 413 | 20240304 | 125500 | 4044102800 | 46200 | 45950 | 46200 | 45850 | 386 |
| 414 | 20240304 | 125400 | 4026344450 | 45850 | 45850 | 45850 | 45850 | 7 |
| 415 | 20240304 | 125300 | 4026023500 | 45850 | 45900 | 45900 | 45850 | 64 |
| 416 | 20240304 | 125200 | 4023085950 | 45950 | 45850 | 45950 | 45800 | 64 |
| 417 | 20240304 | 125100 | 4020148550 | 45800 | 45900 | 45900 | 45800 | 122 |
| 418 | 20240304 | 125000 | 4014553800 | 45850 | 46000 | 46000 | 45850 | 125 |
| 419 | 20240304 | 124900 | 4008813050 | 46000 | 46050 | 46100 | 46000 | 63 |
| 420 | 20240304 | 124800 | 4005910600 | 46100 | 46000 | 46100 | 46000 | 68 |
| 421 | 20240304 | 124700 | 4002777650 | 46050 | 46000 | 46200 | 45950 | 195 |
| 422 | 20240304 | 124600 | 3993795450 | 46050 | 45950 | 46050 | 45950 | 59 |
| 423 | 20240304 | 124500 | 3991081200 | 45950 | 45900 | 45950 | 45900 | 52 |
| 424 | 20240304 | 124400 | 3988693800 | 45900 | 45850 | 45900 | 45850 | 16 |
| 425 | 20240304 | 124300 | 3987959900 | 45750 | 45950 | 45950 | 45750 | 55 |
| 426 | 20240304 | 124200 | 3985436800 | 45950 | 45900 | 45950 | 45750 | 98 |
| 427 | 20240304 | 124100 | 3980936350 | 45850 | 45800 | 45850 | 45800 | 61 |
| 428 | 20240304 | 124000 | 3978140200 | 45750 | 45700 | 45900 | 45700 | 49 |
| 429 | 20240304 | 123900 | 3975896500 | 45900 | 45800 | 45900 | 45800 | 148 |
| 430 | 20240304 | 123800 | 3969109550 | 45800 | 45850 | 45850 | 45700 | 139 |
| 431 | 20240304 | 123700 | 3962744600 | 45950 | 46100 | 46150 | 45900 | 332 |
| 432 | 20240304 | 123600 | 3947470000 | 46150 | 46300 | 46300 | 46150 | 83 |
| 433 | 20240304 | 123500 | 3943633850 | 46250 | 46100 | 46250 | 46100 | 167 |
| 434 | 20240304 | 123400 | 3935916700 | 46100 | 46100 | 46100 | 46100 | 14 |
| 435 | 20240304 | 123300 | 3935271300 | 46150 | 46100 | 46200 | 46050 | 253 |
| 436 | 20240304 | 123200 | 3923591750 | 46100 | 46100 | 46100 | 46050 | 46 |
| 437 | 20240304 | 123100 | 3921471850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 438 | 20240304 | 123000 | 3921471850 | 46100 | 46150 | 46250 | 46050 | 91 |
| 439 | 20240304 | 122900 | 3917274050 | 46200 | 46100 | 46200 | 46100 | 57 |
| 440 | 20240304 | 122800 | 3914641650 | 46200 | 46050 | 46200 | 46050 | 73 |
| 441 | 20240304 | 122700 | 3911272700 | 46000 | 46200 | 46200 | 46000 | 184 |
| 442 | 20240304 | 122600 | 3902785250 | 46200 | 46150 | 46250 | 46150 | 155 |
| 443 | 20240304 | 122500 | 3895623550 | 46200 | 46050 | 46200 | 45950 | 632 |
| 444 | 20240304 | 122400 | 3866500500 | 46100 | 46200 | 46250 | 46100 | 225 |
| 445 | 20240304 | 122300 | 3856117600 | 46250 | 46300 | 46300 | 46150 | 215 |
| 446 | 20240304 | 122200 | 3846180200 | 46200 | 45900 | 46300 | 45900 | 4213 |
| 447 | 20240304 | 122100 | 3652377350 | 45950 | 45850 | 45950 | 45750 | 117 |
| 448 | 20240304 | 122000 | 3647007750 | 45850 | 45750 | 45850 | 45700 | 472 |
| 449 | 20240304 | 121900 | 3625403200 | 45700 | 45750 | 45750 | 45700 | 43 |
| 450 | 20240304 | 121800 | 3623436100 | 45750 | 45700 | 45750 | 45700 | 177 |
| 451 | 20240304 | 121700 | 3615343600 | 45650 | 45650 | 45700 | 45650 | 89 |
| 452 | 20240304 | 121600 | 3611277600 | 45700 | 45700 | 45700 | 45650 | 74 |
| 453 | 20240304 | 121500 | 3607898500 | 45700 | 45650 | 45700 | 45650 | 75 |
| 454 | 20240304 | 121400 | 3604472050 | 45650 | 45700 | 45700 | 45650 | 24 |
| 455 | 20240304 | 121300 | 3603375400 | 45700 | 45650 | 45700 | 45650 | 47 |
| 456 | 20240304 | 121200 | 3601228550 | 45650 | 45700 | 45700 | 45650 | 290 |
| 457 | 20240304 | 121100 | 3587976800 | 45650 | 45650 | 45650 | 45650 | 2 |
| 458 | 20240304 | 121000 | 3587885500 | 45700 | 45650 | 45700 | 45650 | 110 |
| 459 | 20240304 | 120900 | 3582859800 | 45650 | 45650 | 45700 | 45650 | 31 |
| 460 | 20240304 | 120800 | 3581443950 | 45650 | 45550 | 45650 | 45550 | 93 |
| 461 | 20240304 | 120700 | 3577199150 | 45550 | 45500 | 45550 | 45500 | 56 |
| 462 | 20240304 | 120600 | 3574650050 | 45500 | 45650 | 45650 | 45500 | 116 |
| 463 | 20240304 | 120500 | 3569364900 | 45650 | 45600 | 45650 | 45600 | 28 |
| 464 | 20240304 | 120400 | 3568087150 | 45650 | 45650 | 45700 | 45650 | 182 |
| 465 | 20240304 | 120300 | 3559778550 | 45650 | 45650 | 45700 | 45650 | 70 |
| 466 | 20240304 | 120200 | 3556579750 | 45700 | 45650 | 45700 | 45650 | 27 |
| 467 | 20240304 | 120100 | 3555346050 | 45650 | 45550 | 45650 | 45550 | 24 |
| 468 | 20240304 | 120000 | 3554250700 | 45550 | 45550 | 45550 | 45550 | 4 |
| 469 | 20240304 | 115900 | 3554068500 | 45550 | 45600 | 45600 | 45550 | 43 |
| 470 | 20240304 | 115800 | 3552107850 | 45550 | 45500 | 45600 | 45500 | 46 |
| 471 | 20240304 | 115700 | 3550010600 | 45500 | 45500 | 45550 | 45450 | 49 |
| 472 | 20240304 | 115600 | 3547779200 | 45550 | 45500 | 45550 | 45500 | 50 |
| 473 | 20240304 | 115500 | 3545503450 | 45650 | 45650 | 45650 | 45500 | 332 |
| 474 | 20240304 | 115400 | 3530379050 | 45650 | 45550 | 45650 | 45550 | 55 |
| 475 | 20240304 | 115300 | 3527871100 | 45650 | 45550 | 45650 | 45550 | 36 |
| 476 | 20240304 | 115200 | 3526229250 | 45600 | 45550 | 45650 | 45550 | 70 |
| 477 | 20240304 | 115100 | 3523035750 | 45650 | 45650 | 45650 | 45550 | 116 |
| 478 | 20240304 | 115000 | 3517740650 | 45600 | 45550 | 45650 | 45500 | 67 |
| 479 | 20240304 | 114900 | 3514686350 | 45550 | 45550 | 45550 | 45500 | 9 |
| 480 | 20240304 | 114800 | 3514276600 | 45550 | 45400 | 45550 | 45400 | 39 |
| 481 | 20240304 | 114700 | 3512503150 | 45450 | 45450 | 45450 | 45400 | 44 |
| 482 | 20240304 | 114600 | 3510505000 | 45450 | 45450 | 45600 | 45450 | 175 |
| 483 | 20240304 | 114500 | 3502542950 | 45450 | 45500 | 45550 | 45450 | 941 |
| 484 | 20240304 | 114400 | 3459726850 | 45500 | 45600 | 45600 | 45500 | 145 |
| 485 | 20240304 | 114300 | 3453127300 | 45500 | 45600 | 45600 | 45500 | 133 |
| 486 | 20240304 | 114200 | 3447064750 | 45500 | 45500 | 45500 | 45500 | 4 |
| 487 | 20240304 | 114100 | 3446882750 | 45500 | 45450 | 45600 | 45450 | 63 |
| 488 | 20240304 | 114000 | 3444013100 | 45550 | 45550 | 45550 | 45550 | 22 |
| 489 | 20240304 | 113900 | 3443011000 | 45600 | 45500 | 45650 | 45450 | 103 |
| 490 | 20240304 | 113800 | 3438316700 | 45650 | 45450 | 45650 | 45450 | 40 |
| 491 | 20240304 | 113700 | 3436493850 | 45450 | 45400 | 45450 | 45400 | 78 |
| 492 | 20240304 | 113600 | 3432949500 | 45450 | 45500 | 45550 | 45450 | 66 |
| 493 | 20240304 | 113500 | 3429945700 | 45500 | 45450 | 45500 | 45450 | 18 |
| 494 | 20240304 | 113400 | 3429127100 | 45450 | 45350 | 45450 | 45300 | 121 |
| 495 | 20240304 | 113300 | 3423638350 | 45350 | 45300 | 45350 | 45300 | 34 |
| 496 | 20240304 | 113200 | 3422096850 | 45350 | 45300 | 45350 | 45300 | 26 |
| 497 | 20240304 | 113100 | 3420918850 | 45300 | 45250 | 45500 | 45250 | 159 |
| 498 | 20240304 | 113000 | 3413689450 | 45250 | 45250 | 45250 | 45200 | 321 |
| 499 | 20240304 | 112900 | 3399166050 | 45300 | 45300 | 45400 | 45200 | 122 |
| 500 | 20240304 | 112800 | 3393643400 | 45300 | 45350 | 45400 | 45300 | 217 |
| 501 | 20240304 | 112700 | 3383808300 | 45300 | 45400 | 45450 | 45300 | 500 |
| 502 | 20240304 | 112600 | 3361124650 | 45500 | 45400 | 45500 | 45400 | 65 |
| 503 | 20240304 | 112500 | 3358171350 | 45500 | 45400 | 45500 | 45400 | 136 |
| 504 | 20240304 | 112400 | 3351988500 | 45350 | 45400 | 45400 | 45350 | 58 |
| 505 | 20240304 | 112300 | 3349357100 | 45350 | 45400 | 45500 | 45350 | 72 |
| 506 | 20240304 | 112200 | 3346084850 | 45450 | 45350 | 45450 | 45350 | 61 |
| 507 | 20240304 | 112100 | 3343317650 | 45400 | 45450 | 45500 | 45400 | 119 |
| 508 | 20240304 | 112000 | 3337907800 | 45500 | 45550 | 45550 | 45450 | 92 |
| 509 | 20240304 | 111900 | 3333723800 | 45600 | 45550 | 45600 | 45550 | 62 |
| 510 | 20240304 | 111800 | 3330896750 | 45550 | 45600 | 45600 | 45500 | 67 |
| 511 | 20240304 | 111700 | 3327846850 | 45500 | 45450 | 45500 | 45450 | 16 |
| 512 | 20240304 | 111600 | 3327119100 | 45450 | 45550 | 45550 | 45450 | 116 |
| 513 | 20240304 | 111500 | 3321838300 | 45500 | 45500 | 45500 | 45500 | 22 |
| 514 | 20240304 | 111400 | 3320837300 | 45500 | 45500 | 45550 | 45450 | 46 |
| 515 | 20240304 | 111300 | 3318743750 | 45550 | 45550 | 45550 | 45550 | 9 |
| 516 | 20240304 | 111200 | 3318333800 | 45500 | 45500 | 45500 | 45450 | 228 |
| 517 | 20240304 | 111100 | 3307968150 | 45450 | 45600 | 45650 | 45450 | 51 |
| 518 | 20240304 | 111000 | 3305644100 | 45600 | 45550 | 45600 | 45550 | 75 |
| 519 | 20240304 | 110900 | 3302226300 | 45550 | 45550 | 45550 | 45550 | 38 |
| 520 | 20240304 | 110800 | 3300495400 | 45600 | 45650 | 45700 | 45500 | 91 |
| 521 | 20240304 | 110700 | 3296346000 | 45750 | 45750 | 45750 | 45650 | 297 |
| 522 | 20240304 | 110600 | 3282760050 | 45750 | 45700 | 45750 | 45700 | 17 |
| 523 | 20240304 | 110500 | 3281982800 | 45700 | 45650 | 45750 | 45650 | 29 |
| 524 | 20240304 | 110400 | 3280657600 | 45650 | 45750 | 45750 | 45600 | 137 |
| 525 | 20240304 | 110300 | 3274401650 | 45800 | 45650 | 45800 | 45650 | 33 |
| 526 | 20240304 | 110200 | 3272892700 | 45650 | 45700 | 45700 | 45650 | 75 |
| 527 | 20240304 | 110100 | 3269466050 | 45700 | 45750 | 45750 | 45700 | 129 |
| 528 | 20240304 | 110000 | 3263568250 | 45750 | 45750 | 45750 | 45750 | 4 |
| 529 | 20240304 | 105900 | 3263385250 | 45750 | 45650 | 45750 | 45650 | 94 |
| 530 | 20240304 | 105800 | 3259085750 | 45650 | 45700 | 45750 | 45650 | 74 |
| 531 | 20240304 | 105700 | 3255703600 | 45700 | 45650 | 45750 | 45650 | 29 |
| 532 | 20240304 | 105600 | 3254378400 | 45750 | 45700 | 45750 | 45700 | 53 |
| 533 | 20240304 | 105500 | 3251954300 | 45650 | 45700 | 45700 | 45600 | 91 |
| 534 | 20240304 | 105400 | 3247800050 | 45650 | 45650 | 45750 | 45650 | 183 |
| 535 | 20240304 | 105300 | 3239441550 | 45650 | 45700 | 45700 | 45650 | 9 |
| 536 | 20240304 | 105200 | 3239030300 | 45650 | 45600 | 45700 | 45600 | 103 |
| 537 | 20240304 | 105100 | 3234327750 | 45650 | 45650 | 45650 | 45600 | 129 |
| 538 | 20240304 | 105000 | 3228439800 | 45700 | 45750 | 45850 | 45700 | 274 |
| 539 | 20240304 | 104900 | 3215912150 | 45800 | 45800 | 45900 | 45750 | 1015 |
| 540 | 20240304 | 104800 | 3169351500 | 45800 | 45750 | 45800 | 45750 | 5 |
| 541 | 20240304 | 104700 | 3169122700 | 45850 | 45650 | 45850 | 45650 | 87 |
| 542 | 20240304 | 104600 | 3165138650 | 45650 | 45650 | 45650 | 45600 | 31 |
| 543 | 20240304 | 104500 | 3163724800 | 45850 | 45450 | 45850 | 45450 | 259 |
| 544 | 20240304 | 104400 | 3151898750 | 45500 | 45400 | 45750 | 45350 | 484 |
| 545 | 20240304 | 104300 | 3129889200 | 45350 | 45400 | 45450 | 45300 | 66 |
| 546 | 20240304 | 104200 | 3126891050 | 45300 | 45200 | 45300 | 45150 | 345 |
| 547 | 20240304 | 104100 | 3111291400 | 45200 | 45350 | 45400 | 45200 | 153 |
| 548 | 20240304 | 104000 | 3104361550 | 45450 | 45500 | 45500 | 45300 | 803 |
| 549 | 20240304 | 103900 | 3067930550 | 45650 | 45650 | 45650 | 45650 | 51 |
| 550 | 20240304 | 103800 | 3065602400 | 45700 | 45450 | 45750 | 45450 | 145 |
| 551 | 20240304 | 103700 | 3058988600 | 45700 | 45700 | 45750 | 45450 | 664 |
| 552 | 20240304 | 103600 | 3028720800 | 45750 | 45850 | 45850 | 45750 | 72 |
| 553 | 20240304 | 103500 | 3025423300 | 45850 | 45900 | 45900 | 45800 | 83 |
| 554 | 20240304 | 103400 | 3021616550 | 45850 | 45800 | 45900 | 45800 | 72 |
| 555 | 20240304 | 103300 | 3018314050 | 45900 | 45900 | 45900 | 45750 | 99 |
| 556 | 20240304 | 103200 | 3013774250 | 45900 | 45800 | 45900 | 45800 | 52 |
| 557 | 20240304 | 103100 | 3011388850 | 45900 | 45850 | 45900 | 45800 | 162 |
| 558 | 20240304 | 103000 | 3003957550 | 45850 | 45850 | 45900 | 45850 | 132 |
| 559 | 20240304 | 102900 | 2997904700 | 45700 | 45700 | 45850 | 45700 | 187 |
| 560 | 20240304 | 102800 | 2989346750 | 45800 | 45800 | 45800 | 45700 | 119 |
| 561 | 20240304 | 102700 | 2983899550 | 45850 | 45950 | 45950 | 45750 | 230 |
| 562 | 20240304 | 102600 | 2973353750 | 45950 | 45850 | 46000 | 45850 | 1271 |
| 563 | 20240304 | 102500 | 2914910550 | 45900 | 45800 | 45900 | 45800 | 170 |
| 564 | 20240304 | 102400 | 2907113450 | 45900 | 45850 | 45900 | 45800 | 182 |
| 565 | 20240304 | 102300 | 2898763400 | 45900 | 45850 | 45900 | 45800 | 141 |
| 566 | 20240304 | 102200 | 2892293800 | 45800 | 45850 | 45900 | 45750 | 110 |
| 567 | 20240304 | 102100 | 2887252900 | 45850 | 45800 | 45950 | 45750 | 222 |
| 568 | 20240304 | 102000 | 2877065000 | 45800 | 45700 | 45800 | 45700 | 185 |
| 569 | 20240304 | 101900 | 2868596450 | 45750 | 45550 | 45750 | 45550 | 38 |
| 570 | 20240304 | 101800 | 2866858150 | 45650 | 45300 | 45650 | 45300 | 199 |
| 571 | 20240304 | 101700 | 2857803500 | 45400 | 45250 | 45400 | 45250 | 284 |
| 572 | 20240304 | 101600 | 2844928250 | 45250 | 45150 | 45300 | 45150 | 343 |
| 573 | 20240304 | 101500 | 2829410050 | 45200 | 45150 | 45200 | 45150 | 294 |
| 574 | 20240304 | 101400 | 2816127750 | 45150 | 45250 | 45300 | 45150 | 278 |
| 575 | 20240304 | 101300 | 2803553800 | 45250 | 45300 | 45400 | 45250 | 480 |
| 576 | 20240304 | 101200 | 2781806850 | 45350 | 45750 | 45750 | 45350 | 2480 |
| 577 | 20240304 | 101100 | 2668971000 | 45750 | 45700 | 45750 | 45650 | 36 |
| 578 | 20240304 | 101000 | 2667325750 | 45700 | 45700 | 45700 | 45650 | 113 |
| 579 | 20240304 | 100900 | 2662164450 | 45750 | 45600 | 45750 | 45600 | 255 |
| 580 | 20240304 | 100800 | 2650518000 | 45600 | 45700 | 45850 | 45600 | 494 |
| 581 | 20240304 | 100700 | 2627955300 | 45750 | 45700 | 45750 | 45650 | 512 |
| 582 | 20240304 | 100600 | 2604555300 | 45700 | 45900 | 45950 | 45700 | 537 |
| 583 | 20240304 | 100500 | 2579967600 | 45900 | 45900 | 46000 | 45900 | 149 |
| 584 | 20240304 | 100400 | 2573116400 | 45950 | 45900 | 45950 | 45900 | 13 |
| 585 | 20240304 | 100300 | 2572519600 | 45850 | 46000 | 46000 | 45850 | 224 |
| 586 | 20240304 | 100200 | 2562220850 | 45850 | 45900 | 46000 | 45800 | 122 |
| 587 | 20240304 | 100100 | 2556622350 | 45850 | 45850 | 45950 | 45850 | 42 |
| 588 | 20240304 | 100000 | 2554695150 | 45850 | 45850 | 45950 | 45850 | 71 |
| 589 | 20240304 | 095900 | 2551434100 | 45950 | 45800 | 45950 | 45800 | 246 |
| 590 | 20240304 | 095800 | 2540152950 | 45800 | 45900 | 46000 | 45800 | 400 |
| 591 | 20240304 | 095700 | 2521804650 | 45900 | 45950 | 46000 | 45900 | 143 |
| 592 | 20240304 | 095600 | 2515232850 | 45950 | 46000 | 46000 | 45900 | 279 |
| 593 | 20240304 | 095500 | 2502399150 | 45950 | 45750 | 45950 | 45750 | 1009 |
| 594 | 20240304 | 095400 | 2456073950 | 45800 | 45850 | 45850 | 45700 | 30 |
| 595 | 20240304 | 095300 | 2454700600 | 45850 | 45700 | 45850 | 45700 | 168 |
| 596 | 20240304 | 095200 | 2447004750 | 45700 | 45700 | 45700 | 45700 | 23 |
| 597 | 20240304 | 095100 | 2445953650 | 45750 | 45700 | 45750 | 45650 | 84 |
| 598 | 20240304 | 095000 | 2442112250 | 45750 | 45750 | 45750 | 45600 | 488 |
| 599 | 20240304 | 094900 | 2419813900 | 45850 | 45800 | 45850 | 45750 | 354 |
| 600 | 20240304 | 094800 | 2403598950 | 45800 | 45750 | 45800 | 45700 | 156 |
| 601 | 20240304 | 094700 | 2396456700 | 45900 | 45700 | 45900 | 45650 | 372 |
| 602 | 20240304 | 094600 | 2379426000 | 45650 | 45450 | 45700 | 45450 | 101 |
| 603 | 20240304 | 094500 | 2374817100 | 45450 | 45500 | 45600 | 45450 | 57 |
| 604 | 20240304 | 094400 | 2372223100 | 45500 | 45550 | 45550 | 45400 | 127 |
| 605 | 20240304 | 094300 | 2366447600 | 45550 | 45400 | 45550 | 45400 | 486 |
| 606 | 20240304 | 094200 | 2344345200 | 45350 | 45300 | 45350 | 45150 | 326 |
| 607 | 20240304 | 094100 | 2329602950 | 45300 | 45400 | 45400 | 45300 | 178 |
| 608 | 20240304 | 094000 | 2321530700 | 45400 | 45500 | 45500 | 45350 | 163 |
| 609 | 20240304 | 093900 | 2314128850 | 45400 | 45550 | 45550 | 45400 | 234 |
| 610 | 20240304 | 093800 | 2303492600 | 45550 | 45500 | 45550 | 45350 | 180 |
| 611 | 20240304 | 093700 | 2295308350 | 45500 | 45400 | 45700 | 45400 | 578 |
| 612 | 20240304 | 093600 | 2269007350 | 45450 | 45250 | 45450 | 45250 | 239 |
| 613 | 20240304 | 093500 | 2258175100 | 45250 | 45350 | 45350 | 45200 | 285 |
| 614 | 20240304 | 093400 | 2245275200 | 45400 | 45250 | 45400 | 45200 | 242 |
| 615 | 20240304 | 093300 | 2234317250 | 45300 | 45300 | 45300 | 45200 | 614 |
| 616 | 20240304 | 093200 | 2206534550 | 45400 | 45350 | 45400 | 45250 | 424 |
| 617 | 20240304 | 093100 | 2187311100 | 45400 | 45300 | 45400 | 45300 | 223 |
| 618 | 20240304 | 093000 | 2177198250 | 45300 | 45400 | 45400 | 45300 | 350 |
| 619 | 20240304 | 092900 | 2161332200 | 45400 | 45200 | 45400 | 45200 | 369 |
| 620 | 20240304 | 092800 | 2144603600 | 45150 | 45150 | 45150 | 45050 | 115 |
| 621 | 20240304 | 092700 | 2139413000 | 45200 | 45150 | 45250 | 45000 | 525 |
| 622 | 20240304 | 092600 | 2115703450 | 45150 | 44850 | 45150 | 44800 | 471 |
| 623 | 20240304 | 092500 | 2094531300 | 44950 | 44700 | 44950 | 44650 | 211 |
| 624 | 20240304 | 092400 | 2085075850 | 44800 | 44650 | 44850 | 44550 | 295 |
| 625 | 20240304 | 092300 | 2071904000 | 44650 | 44550 | 44650 | 44550 | 167 |
| 626 | 20240304 | 092200 | 2064452550 | 44550 | 44500 | 44700 | 44300 | 673 |
| 627 | 20240304 | 092100 | 2034538800 | 44300 | 44300 | 44500 | 44300 | 556 |
| 628 | 20240304 | 092000 | 2009885000 | 44300 | 44400 | 44400 | 44200 | 594 |
| 629 | 20240304 | 091900 | 1983588100 | 44350 | 44350 | 44550 | 44350 | 200 |
| 630 | 20240304 | 091800 | 1974704100 | 44200 | 44300 | 44550 | 44200 | 320 |
| 631 | 20240304 | 091700 | 1960487500 | 44250 | 44750 | 44750 | 44150 | 1462 |
| 632 | 20240304 | 091600 | 1895660950 | 44750 | 44500 | 44750 | 44500 | 197 |
| 633 | 20240304 | 091500 | 1886872250 | 44450 | 44750 | 44750 | 44450 | 1108 |
| 634 | 20240304 | 091400 | 1837437400 | 44850 | 45350 | 45450 | 44700 | 583 |
| 635 | 20240304 | 091300 | 1811273000 | 45200 | 44650 | 45350 | 44550 | 464 |
| 636 | 20240304 | 091200 | 1790457250 | 44500 | 44450 | 44750 | 44450 | 273 |
| 637 | 20240304 | 091100 | 1778307300 | 44450 | 44750 | 44900 | 44450 | 568 |
| 638 | 20240304 | 091000 | 1752880500 | 44900 | 44100 | 44900 | 44050 | 1603 |
| 639 | 20240304 | 090900 | 1681847700 | 43950 | 44700 | 44700 | 43950 | 3096 |
| 640 | 20240304 | 090800 | 1544593750 | 44700 | 44900 | 45200 | 44700 | 1849 |
| 641 | 20240304 | 090700 | 1461514400 | 45000 | 44500 | 45000 | 44450 | 1267 |
| 642 | 20240304 | 090600 | 1404881700 | 44650 | 43850 | 44700 | 43500 | 2757 |
| 643 | 20240304 | 090500 | 1283442000 | 43600 | 45700 | 45700 | 43500 | 8367 |
| 644 | 20240304 | 090400 | 910197750 | 45700 | 46100 | 46100 | 45600 | 859 |
| 645 | 20240304 | 090300 | 870850300 | 46150 | 46500 | 46500 | 45500 | 5031 |
| 646 | 20240304 | 090200 | 639272250 | 46500 | 46600 | 46750 | 46400 | 3538 |
| 647 | 20240304 | 090100 | 474677850 | 46600 | 47250 | 47250 | 46600 | 2292 |
| 648 | 20240304 | 090000 | 367354900 | 47250 | 46700 | 47450 | 46700 | 7059 |