38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 205200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 3 | 20240409 | 205100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240409 | 205000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240409 | 204900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240409 | 204800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240409 | 204700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240409 | 204600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240409 | 204500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240409 | 204400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240409 | 204300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240409 | 204200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240409 | 204100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240409 | 204000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240409 | 203900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240409 | 203800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240409 | 203700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240409 | 203600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240409 | 203500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240409 | 203400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240409 | 203300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240409 | 203200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240409 | 203100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240409 | 203000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240409 | 202900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240409 | 202800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240409 | 202700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240409 | 202600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240409 | 202500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240409 | 202400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240409 | 202300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240409 | 202200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 33 | 20240409 | 202100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240409 | 202000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240409 | 201900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240409 | 201800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240409 | 201700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240409 | 201600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240409 | 201500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240409 | 201400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240409 | 201300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240409 | 201200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240409 | 201100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240409 | 201000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240409 | 200900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240409 | 200800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240409 | 200700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240409 | 200600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240409 | 200500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240409 | 200400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240409 | 200300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240409 | 200200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240409 | 200100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240409 | 200000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240409 | 195900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240409 | 195800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240409 | 195700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240409 | 195600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240409 | 195500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240409 | 195400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240409 | 195300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240409 | 195200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 63 | 20240409 | 195100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240409 | 195000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240409 | 194900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240409 | 194800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240409 | 194700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240409 | 194600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240409 | 194500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240409 | 194400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240409 | 194300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240409 | 194200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240409 | 194100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240409 | 194000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240409 | 193900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240409 | 193800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240409 | 193700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240409 | 193600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240409 | 193500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240409 | 193400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240409 | 193300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240409 | 193200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240409 | 193100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240409 | 193000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240409 | 192900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240409 | 192800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240409 | 192700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240409 | 192600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240409 | 192500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240409 | 192400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240409 | 192300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240409 | 192200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 93 | 20240409 | 192100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240409 | 192000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240409 | 191900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240409 | 191800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240409 | 191700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240409 | 191600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240409 | 191500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240409 | 191400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240409 | 191300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240409 | 191200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240409 | 191100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240409 | 191000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240409 | 190900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240409 | 190800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240409 | 190700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240409 | 190600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240409 | 190500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240409 | 190400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240409 | 190300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240409 | 190200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240409 | 190100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240409 | 190000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240409 | 185900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240409 | 185800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240409 | 185700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240409 | 185600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240409 | 185500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240409 | 185400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240409 | 185300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240409 | 185200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 123 | 20240409 | 185100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240409 | 185000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240409 | 184900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240409 | 184800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240409 | 184700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240409 | 184600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240409 | 184500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240409 | 184400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240409 | 184300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240409 | 184200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240409 | 184100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240409 | 184000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240409 | 183900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240409 | 183800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240409 | 183700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240409 | 183600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240409 | 183500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240409 | 183400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240409 | 183300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240409 | 183200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240409 | 183100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240409 | 183000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240409 | 182900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240409 | 182800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240409 | 182700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240409 | 182600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240409 | 182500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240409 | 182400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240409 | 182300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240409 | 182200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 153 | 20240409 | 182100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240409 | 182000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240409 | 181900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240409 | 181800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240409 | 181700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240409 | 181600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240409 | 181500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240409 | 181400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240409 | 181300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240409 | 181200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240409 | 181100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240409 | 181000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240409 | 180900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240409 | 180800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240409 | 180700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240409 | 180600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240409 | 180500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240409 | 180400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240409 | 180300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240409 | 180200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240409 | 180100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240409 | 180000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240409 | 175900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240409 | 175800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240409 | 175700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240409 | 175600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240409 | 175500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240409 | 175400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240409 | 175300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240409 | 175200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 183 | 20240409 | 175100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240409 | 175000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240409 | 174900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240409 | 174800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240409 | 174700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240409 | 174600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240409 | 174500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240409 | 174400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240409 | 174300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240409 | 174200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240409 | 174100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240409 | 174000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240409 | 173900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240409 | 173800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240409 | 173700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240409 | 173600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240409 | 173500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240409 | 173400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240409 | 173300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240409 | 173200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240409 | 173100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240409 | 173000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240409 | 172900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240409 | 172800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240409 | 172700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240409 | 172600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240409 | 172500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240409 | 172400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240409 | 172300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240409 | 172200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 213 | 20240409 | 172100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240409 | 172000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240409 | 171900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240409 | 171800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240409 | 171700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240409 | 171600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240409 | 171500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240409 | 171400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240409 | 171300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240409 | 171200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240409 | 171100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240409 | 171000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240409 | 170900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240409 | 170800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240409 | 170700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240409 | 170600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240409 | 170500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240409 | 170400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240409 | 170300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240409 | 170200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240409 | 170100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240409 | 170000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240409 | 165900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20240409 | 165800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20240409 | 165700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240409 | 165600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240409 | 165500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240409 | 165400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240409 | 165300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240409 | 165200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 243 | 20240409 | 165100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20240409 | 165000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20240409 | 164900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20240409 | 164800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20240409 | 164700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20240409 | 164600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20240409 | 164500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20240409 | 164400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20240409 | 164300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20240409 | 164200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20240409 | 164100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20240409 | 164000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20240409 | 163900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20240409 | 163800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20240409 | 163700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20240409 | 163600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20240409 | 163500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20240409 | 163400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20240409 | 163300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20240409 | 163200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20240409 | 163100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20240409 | 163000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20240409 | 162900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20240409 | 162800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20240409 | 162700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20240409 | 162600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20240409 | 162500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20240409 | 162400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20240409 | 162300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20240409 | 162200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 273 | 20240409 | 162100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20240409 | 162000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20240409 | 161900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20240409 | 161800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20240409 | 161700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20240409 | 161600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20240409 | 161500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20240409 | 161400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20240409 | 161300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20240409 | 161200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20240409 | 161100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20240409 | 161000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20240409 | 160900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20240409 | 160800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20240409 | 160700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20240409 | 160600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20240409 | 160500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20240409 | 160400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20240409 | 160300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20240409 | 160200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20240409 | 160100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20240409 | 160000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20240409 | 155900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20240409 | 155800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20240409 | 155700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20240409 | 155600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20240409 | 155500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20240409 | 155400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20240409 | 155300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20240409 | 155200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 303 | 20240409 | 155100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20240409 | 155000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20240409 | 154900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20240409 | 154800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20240409 | 154700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20240409 | 154600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20240409 | 154500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20240409 | 154400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20240409 | 154300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20240409 | 154200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20240409 | 154100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20240409 | 154000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20240409 | 153900 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20240409 | 153800 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20240409 | 153700 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20240409 | 153600 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20240409 | 153500 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20240409 | 153400 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20240409 | 153300 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20240409 | 153200 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20240409 | 153100 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20240409 | 153000 | 3807131850 | 23700 | 23700 | 23700 | 23700 | 2300 |
| 325 | 20240409 | 152900 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20240409 | 152800 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20240409 | 152700 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20240409 | 152600 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20240409 | 152500 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20240409 | 152400 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 331 | 20240409 | 152300 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 332 | 20240409 | 152200 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 333 | 20240409 | 152100 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20240409 | 152000 | 3752621850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 335 | 20240409 | 151900 | 3752621850 | 23850 | 23800 | 23950 | 23750 | 804 |
| 336 | 20240409 | 151800 | 3733472800 | 23800 | 23800 | 23950 | 23800 | 230 |
| 337 | 20240409 | 151700 | 3727995300 | 23950 | 23950 | 23950 | 23850 | 572 |
| 338 | 20240409 | 151600 | 3714331650 | 24000 | 24000 | 24000 | 24000 | 1 |
| 339 | 20240409 | 151500 | 3714307650 | 23850 | 24000 | 24000 | 23850 | 358 |
| 340 | 20240409 | 151400 | 3705749350 | 23950 | 24000 | 24000 | 23950 | 32 |
| 341 | 20240409 | 151300 | 3704981850 | 24000 | 23950 | 24000 | 23850 | 252 |
| 342 | 20240409 | 151200 | 3698955150 | 24000 | 24000 | 24000 | 24000 | 32 |
| 343 | 20240409 | 151100 | 3698187150 | 23900 | 23900 | 24000 | 23900 | 111 |
| 344 | 20240409 | 151000 | 3695532550 | 23900 | 23950 | 24000 | 23900 | 287 |
| 345 | 20240409 | 150900 | 3688661650 | 23950 | 23950 | 23950 | 23900 | 995 |
| 346 | 20240409 | 150800 | 3664876850 | 23950 | 23950 | 23950 | 23950 | 106 |
| 347 | 20240409 | 150700 | 3662338150 | 23950 | 23950 | 23950 | 23950 | 32 |
| 348 | 20240409 | 150600 | 3661571750 | 24000 | 24000 | 24000 | 23950 | 231 |
| 349 | 20240409 | 150500 | 3656035000 | 23950 | 24000 | 24000 | 23950 | 115 |
| 350 | 20240409 | 150400 | 3653275750 | 24000 | 23900 | 24000 | 23900 | 404 |
| 351 | 20240409 | 150300 | 3643614750 | 24050 | 23950 | 24050 | 23950 | 247 |
| 352 | 20240409 | 150200 | 3637691900 | 24050 | 24050 | 24050 | 23900 | 70 |
| 353 | 20240409 | 150100 | 3636011550 | 23900 | 24050 | 24050 | 23900 | 1039 |
| 354 | 20240409 | 150000 | 3611113200 | 24100 | 24100 | 24100 | 24050 | 232 |
| 355 | 20240409 | 145900 | 3605522250 | 24100 | 24050 | 24100 | 24050 | 127 |
| 356 | 20240409 | 145800 | 3602465050 | 24100 | 24050 | 24100 | 24050 | 174 |
| 357 | 20240409 | 145700 | 3598278750 | 24000 | 24050 | 24050 | 24000 | 368 |
| 358 | 20240409 | 145600 | 3589429950 | 24050 | 24000 | 24050 | 24000 | 840 |
| 359 | 20240409 | 145500 | 3569261700 | 24000 | 24000 | 24050 | 24000 | 144 |
| 360 | 20240409 | 145400 | 3565800700 | 24050 | 24050 | 24050 | 24050 | 196 |
| 361 | 20240409 | 145300 | 3561086900 | 24050 | 24000 | 24050 | 24000 | 152 |
| 362 | 20240409 | 145200 | 3557431500 | 24050 | 24050 | 24050 | 24000 | 160 |
| 363 | 20240409 | 145100 | 3553585550 | 24050 | 24000 | 24050 | 24000 | 151 |
| 364 | 20240409 | 145000 | 3549954050 | 24050 | 24000 | 24050 | 24000 | 263 |
| 365 | 20240409 | 144900 | 3543633000 | 24050 | 24000 | 24100 | 24000 | 130 |
| 366 | 20240409 | 144800 | 3540507700 | 24000 | 24050 | 24050 | 23950 | 147 |
| 367 | 20240409 | 144700 | 3536975000 | 23950 | 24000 | 24050 | 23950 | 247 |
| 368 | 20240409 | 144600 | 3531043450 | 24050 | 24050 | 24100 | 24050 | 1082 |
| 369 | 20240409 | 144500 | 3504972100 | 24050 | 24000 | 24050 | 23950 | 287 |
| 370 | 20240409 | 144400 | 3498079450 | 24050 | 24100 | 24100 | 24000 | 966 |
| 371 | 20240409 | 144300 | 3474857250 | 24100 | 24000 | 24100 | 24000 | 908 |
| 372 | 20240409 | 144200 | 3453024900 | 24000 | 24100 | 24100 | 24000 | 400 |
| 373 | 20240409 | 144100 | 3443401350 | 24050 | 24100 | 24100 | 24050 | 809 |
| 374 | 20240409 | 144000 | 3423923500 | 24100 | 24050 | 24100 | 24050 | 562 |
| 375 | 20240409 | 143900 | 3410391050 | 24050 | 24050 | 24050 | 23950 | 717 |
| 376 | 20240409 | 143800 | 3393157050 | 24050 | 24000 | 24050 | 23950 | 539 |
| 377 | 20240409 | 143700 | 3380214950 | 23950 | 24000 | 24000 | 23950 | 165 |
| 378 | 20240409 | 143600 | 3376256550 | 24050 | 24000 | 24050 | 23950 | 200 |
| 379 | 20240409 | 143500 | 3371452300 | 24000 | 24000 | 24050 | 24000 | 599 |
| 380 | 20240409 | 143400 | 3357070200 | 24000 | 24000 | 24000 | 23950 | 107 |
| 381 | 20240409 | 143300 | 3354502800 | 23950 | 24000 | 24000 | 23950 | 147 |
| 382 | 20240409 | 143200 | 3350974950 | 24000 | 24000 | 24000 | 23950 | 38 |
| 383 | 20240409 | 143100 | 3350063000 | 24000 | 24000 | 24000 | 24000 | 300 |
| 384 | 20240409 | 143000 | 3342863000 | 24050 | 24000 | 24050 | 24000 | 130 |
| 385 | 20240409 | 142900 | 3339737650 | 24000 | 24000 | 24000 | 23950 | 236 |
| 386 | 20240409 | 142800 | 3334081150 | 24050 | 24000 | 24050 | 23950 | 199 |
| 387 | 20240409 | 142700 | 3329299100 | 24000 | 24000 | 24050 | 23950 | 289 |
| 388 | 20240409 | 142600 | 3322364700 | 24000 | 24000 | 24000 | 23900 | 265 |
| 389 | 20240409 | 142500 | 3316006900 | 24000 | 24000 | 24000 | 23900 | 490 |
| 390 | 20240409 | 142400 | 3304263100 | 24000 | 24000 | 24050 | 23950 | 273 |
| 391 | 20240409 | 142300 | 3297709900 | 23950 | 24100 | 24100 | 23950 | 1237 |
| 392 | 20240409 | 142200 | 3268011550 | 24050 | 24100 | 24150 | 24050 | 179 |
| 393 | 20240409 | 142100 | 3263697600 | 24100 | 24100 | 24100 | 24100 | 48 |
| 394 | 20240409 | 142000 | 3262540800 | 24000 | 24150 | 24150 | 24000 | 158 |
| 395 | 20240409 | 141900 | 3258732850 | 24150 | 24100 | 24150 | 24000 | 338 |
| 396 | 20240409 | 141800 | 3250594100 | 24100 | 24100 | 24150 | 24100 | 287 |
| 397 | 20240409 | 141700 | 3243674350 | 24100 | 24100 | 24150 | 24100 | 335 |
| 398 | 20240409 | 141600 | 3235598150 | 24100 | 24100 | 24150 | 24050 | 232 |
| 399 | 20240409 | 141500 | 3230006750 | 24100 | 24050 | 24150 | 24050 | 418 |
| 400 | 20240409 | 141400 | 3219935550 | 24050 | 24100 | 24100 | 24050 | 465 |
| 401 | 20240409 | 141300 | 3208730650 | 24150 | 24150 | 24150 | 24100 | 51 |
| 402 | 20240409 | 141200 | 3207499100 | 24100 | 24100 | 24100 | 24050 | 119 |
| 403 | 20240409 | 141100 | 3204631250 | 24100 | 24100 | 24100 | 24100 | 100 |
| 404 | 20240409 | 141000 | 3202221250 | 24100 | 24050 | 24100 | 24050 | 175 |
| 405 | 20240409 | 140900 | 3198004150 | 24100 | 24100 | 24100 | 24100 | 162 |
| 406 | 20240409 | 140800 | 3194099950 | 24100 | 24100 | 24100 | 24050 | 213 |
| 407 | 20240409 | 140700 | 3188969150 | 24100 | 24000 | 24100 | 24000 | 88 |
| 408 | 20240409 | 140600 | 3186851850 | 24000 | 24050 | 24100 | 24000 | 257 |
| 409 | 20240409 | 140500 | 3180678250 | 24000 | 24050 | 24050 | 24000 | 196 |
| 410 | 20240409 | 140400 | 3175965450 | 24050 | 24050 | 24050 | 24050 | 51 |
| 411 | 20240409 | 140300 | 3174738900 | 24050 | 24050 | 24100 | 24050 | 194 |
| 412 | 20240409 | 140200 | 3170069850 | 24050 | 24050 | 24050 | 24000 | 149 |
| 413 | 20240409 | 140100 | 3166486450 | 24000 | 24100 | 24100 | 24000 | 368 |
| 414 | 20240409 | 140000 | 3157633400 | 24150 | 24150 | 24150 | 24150 | 126 |
| 415 | 20240409 | 135900 | 3154590500 | 24100 | 24150 | 24150 | 24100 | 129 |
| 416 | 20240409 | 135800 | 3151479150 | 24150 | 24150 | 24150 | 24050 | 89 |
| 417 | 20240409 | 135700 | 3149332550 | 24150 | 24000 | 24150 | 24000 | 142 |
| 418 | 20240409 | 135600 | 3145909400 | 24000 | 24100 | 24100 | 24000 | 234 |
| 419 | 20240409 | 135500 | 3140276250 | 24050 | 24050 | 24100 | 24050 | 23 |
| 420 | 20240409 | 135400 | 3139722100 | 24050 | 24150 | 24150 | 24050 | 131 |
| 421 | 20240409 | 135300 | 3136565250 | 24150 | 24150 | 24150 | 24100 | 160 |
| 422 | 20240409 | 135200 | 3132701350 | 24150 | 24100 | 24150 | 24100 | 117 |
| 423 | 20240409 | 135100 | 3129879850 | 24100 | 24100 | 24150 | 23950 | 338 |
| 424 | 20240409 | 135000 | 3121747350 | 24150 | 24100 | 24150 | 24100 | 1146 |
| 425 | 20240409 | 134900 | 3094122200 | 24100 | 24050 | 24100 | 24050 | 292 |
| 426 | 20240409 | 134800 | 3087097500 | 24100 | 24050 | 24100 | 24050 | 36 |
| 427 | 20240409 | 134700 | 3086230000 | 24100 | 24100 | 24100 | 24100 | 42 |
| 428 | 20240409 | 134600 | 3085217800 | 24100 | 24100 | 24100 | 24050 | 185 |
| 429 | 20240409 | 134500 | 3080759600 | 24100 | 24050 | 24100 | 24000 | 183 |
| 430 | 20240409 | 134400 | 3076363550 | 24050 | 24000 | 24050 | 24000 | 108 |
| 431 | 20240409 | 134300 | 3073766350 | 24050 | 24050 | 24100 | 24050 | 113 |
| 432 | 20240409 | 134200 | 3071044700 | 24050 | 24100 | 24100 | 24050 | 163 |
| 433 | 20240409 | 134100 | 3067117300 | 24100 | 24050 | 24100 | 24050 | 133 |
| 434 | 20240409 | 134000 | 3063917100 | 24100 | 24000 | 24100 | 24000 | 87 |
| 435 | 20240409 | 133900 | 3061824650 | 24050 | 24100 | 24100 | 24050 | 248 |
| 436 | 20240409 | 133800 | 3055849300 | 24050 | 24050 | 24050 | 24000 | 56 |
| 437 | 20240409 | 133700 | 3054502900 | 24050 | 24100 | 24100 | 24050 | 260 |
| 438 | 20240409 | 133600 | 3048242650 | 24100 | 24100 | 24100 | 24100 | 92 |
| 439 | 20240409 | 133500 | 3046025450 | 24100 | 24050 | 24100 | 24050 | 141 |
| 440 | 20240409 | 133400 | 3042631950 | 24050 | 24050 | 24050 | 24050 | 112 |
| 441 | 20240409 | 133300 | 3039938350 | 24050 | 24100 | 24100 | 24050 | 63 |
| 442 | 20240409 | 133200 | 3038420950 | 24100 | 24100 | 24100 | 24100 | 135 |
| 443 | 20240409 | 133100 | 3035167450 | 24000 | 24100 | 24150 | 24000 | 809 |
| 444 | 20240409 | 133000 | 3015687400 | 24100 | 24100 | 24100 | 24100 | 105 |
| 445 | 20240409 | 132900 | 3013156900 | 24100 | 24100 | 24100 | 24100 | 96 |
| 446 | 20240409 | 132800 | 3010843300 | 24100 | 24050 | 24100 | 24050 | 36 |
| 447 | 20240409 | 132700 | 3009975800 | 24100 | 24150 | 24150 | 24100 | 105 |
| 448 | 20240409 | 132600 | 3007440350 | 24100 | 24150 | 24150 | 24100 | 66 |
| 449 | 20240409 | 132500 | 3005849250 | 24150 | 24150 | 24150 | 24100 | 174 |
| 450 | 20240409 | 132400 | 3001648100 | 24150 | 24150 | 24150 | 24150 | 119 |
| 451 | 20240409 | 132300 | 2998774250 | 24150 | 24150 | 24150 | 24100 | 121 |
| 452 | 20240409 | 132200 | 2995854250 | 24150 | 24100 | 24150 | 24100 | 168 |
| 453 | 20240409 | 132100 | 2991799850 | 24100 | 24100 | 24100 | 24100 | 87 |
| 454 | 20240409 | 132000 | 2989703150 | 24100 | 24000 | 24100 | 24000 | 240 |
| 455 | 20240409 | 131900 | 2983935150 | 24050 | 24100 | 24100 | 24000 | 105 |
| 456 | 20240409 | 131800 | 2981412450 | 24100 | 24100 | 24100 | 24100 | 190 |
| 457 | 20240409 | 131700 | 2976833450 | 24100 | 24100 | 24100 | 24000 | 300 |
| 458 | 20240409 | 131600 | 2969604050 | 24100 | 24100 | 24150 | 23900 | 181 |
| 459 | 20240409 | 131500 | 2965241550 | 24050 | 24200 | 24200 | 23850 | 506 |
| 460 | 20240409 | 131400 | 2953119750 | 24200 | 24150 | 24200 | 24100 | 134 |
| 461 | 20240409 | 131300 | 2949884100 | 24150 | 24200 | 24200 | 24150 | 135 |
| 462 | 20240409 | 131200 | 2946617350 | 24200 | 24150 | 24200 | 24150 | 80 |
| 463 | 20240409 | 131100 | 2944682350 | 24150 | 24150 | 24200 | 24150 | 173 |
| 464 | 20240409 | 131000 | 2940496000 | 24150 | 24200 | 24200 | 24100 | 63 |
| 465 | 20240409 | 130900 | 2938972450 | 24200 | 24150 | 24200 | 24150 | 199 |
| 466 | 20240409 | 130800 | 2934164050 | 24150 | 24100 | 24150 | 24100 | 81 |
| 467 | 20240409 | 130700 | 2932211200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 468 | 20240409 | 130600 | 2932187050 | 24150 | 24100 | 24150 | 24050 | 387 |
| 469 | 20240409 | 130500 | 2922851350 | 24150 | 24150 | 24150 | 24150 | 263 |
| 470 | 20240409 | 130400 | 2916499900 | 24150 | 24150 | 24150 | 24100 | 412 |
| 471 | 20240409 | 130300 | 2906553800 | 24100 | 24100 | 24100 | 24000 | 131 |
| 472 | 20240409 | 130200 | 2903400300 | 24100 | 24050 | 24100 | 24050 | 229 |
| 473 | 20240409 | 130100 | 2897883750 | 24050 | 24000 | 24050 | 24000 | 60 |
| 474 | 20240409 | 130000 | 2896443050 | 24000 | 24000 | 24000 | 24000 | 107 |
| 475 | 20240409 | 125900 | 2893875050 | 24000 | 24000 | 24100 | 24000 | 122 |
| 476 | 20240409 | 125800 | 2890938500 | 24000 | 24100 | 24100 | 24000 | 141 |
| 477 | 20240409 | 125700 | 2887542300 | 24100 | 24100 | 24100 | 24100 | 198 |
| 478 | 20240409 | 125600 | 2882770500 | 24100 | 23900 | 24100 | 23900 | 630 |
| 479 | 20240409 | 125500 | 2867635000 | 23900 | 23950 | 24000 | 23900 | 547 |
| 480 | 20240409 | 125400 | 2854548100 | 23900 | 23950 | 23950 | 23900 | 787 |
| 481 | 20240409 | 125300 | 2835703050 | 23950 | 24000 | 24000 | 23950 | 49 |
| 482 | 20240409 | 125200 | 2834527100 | 24000 | 24000 | 24000 | 24000 | 185 |
| 483 | 20240409 | 125100 | 2830087100 | 24000 | 24050 | 24050 | 24000 | 191 |
| 484 | 20240409 | 125000 | 2825498550 | 24050 | 24100 | 24100 | 24050 | 102 |
| 485 | 20240409 | 124900 | 2823040500 | 24100 | 24100 | 24100 | 24100 | 164 |
| 486 | 20240409 | 124800 | 2819088100 | 24150 | 24150 | 24150 | 24100 | 100 |
| 487 | 20240409 | 124700 | 2816673850 | 24150 | 24150 | 24150 | 24100 | 432 |
| 488 | 20240409 | 124600 | 2806257600 | 24150 | 24150 | 24150 | 24100 | 158 |
| 489 | 20240409 | 124500 | 2802443200 | 24100 | 24150 | 24150 | 24100 | 246 |
| 490 | 20240409 | 124400 | 2796502800 | 24150 | 24100 | 24150 | 24100 | 206 |
| 491 | 20240409 | 124300 | 2791534750 | 24100 | 24150 | 24200 | 24100 | 178 |
| 492 | 20240409 | 124200 | 2787233400 | 24150 | 24200 | 24200 | 24100 | 149 |
| 493 | 20240409 | 124100 | 2783634950 | 24150 | 24200 | 24200 | 24150 | 1132 |
| 494 | 20240409 | 124000 | 2756253050 | 24200 | 24200 | 24200 | 24150 | 693 |
| 495 | 20240409 | 123900 | 2739502950 | 24200 | 24200 | 24200 | 24100 | 2758 |
| 496 | 20240409 | 123800 | 2672891400 | 24200 | 24150 | 24200 | 24150 | 779 |
| 497 | 20240409 | 123700 | 2654058800 | 24150 | 24200 | 24200 | 24100 | 1575 |
| 498 | 20240409 | 123600 | 2615959700 | 24200 | 24150 | 24200 | 24150 | 4394 |
| 499 | 20240409 | 123500 | 2509760900 | 24150 | 24050 | 24250 | 24050 | 6153 |
| 500 | 20240409 | 123400 | 2361334950 | 24050 | 24000 | 24050 | 24000 | 123 |
| 501 | 20240409 | 123300 | 2358377350 | 24050 | 23950 | 24050 | 23950 | 387 |
| 502 | 20240409 | 123200 | 2349099300 | 23950 | 24000 | 24050 | 23950 | 177 |
| 503 | 20240409 | 123100 | 2344851750 | 23950 | 24050 | 24050 | 23950 | 309 |
| 504 | 20240409 | 123000 | 2337427650 | 24000 | 24050 | 24050 | 24000 | 320 |
| 505 | 20240409 | 122900 | 2329746050 | 24000 | 24000 | 24000 | 24000 | 90 |
| 506 | 20240409 | 122800 | 2327586050 | 24000 | 24000 | 24000 | 24000 | 124 |
| 507 | 20240409 | 122700 | 2324610050 | 24000 | 24000 | 24000 | 23950 | 131 |
| 508 | 20240409 | 122600 | 2321466150 | 24000 | 24000 | 24000 | 24000 | 175 |
| 509 | 20240409 | 122500 | 2317266150 | 23950 | 23950 | 24000 | 23950 | 40 |
| 510 | 20240409 | 122400 | 2316307350 | 23950 | 24000 | 24000 | 23950 | 186 |
| 511 | 20240409 | 122300 | 2311848250 | 24000 | 24000 | 24000 | 24000 | 142 |
| 512 | 20240409 | 122200 | 2308440250 | 24000 | 23950 | 24000 | 23950 | 68 |
| 513 | 20240409 | 122100 | 2306810400 | 23950 | 24000 | 24000 | 23950 | 207 |
| 514 | 20240409 | 122000 | 2301846150 | 24000 | 24000 | 24000 | 23950 | 55 |
| 515 | 20240409 | 121900 | 2300526850 | 23950 | 23950 | 24000 | 23950 | 327 |
| 516 | 20240409 | 121800 | 2292682550 | 24000 | 24000 | 24000 | 23950 | 259 |
| 517 | 20240409 | 121700 | 2286466650 | 23950 | 24000 | 24000 | 23950 | 181 |
| 518 | 20240409 | 121600 | 2282125450 | 23950 | 23950 | 24000 | 23950 | 43 |
| 519 | 20240409 | 121500 | 2281094050 | 24000 | 24000 | 24000 | 24000 | 123 |
| 520 | 20240409 | 121400 | 2278142050 | 24000 | 23950 | 24000 | 23950 | 261 |
| 521 | 20240409 | 121300 | 2271883050 | 23950 | 23950 | 23950 | 23950 | 37 |
| 522 | 20240409 | 121200 | 2270996900 | 23950 | 23900 | 23950 | 23800 | 955 |
| 523 | 20240409 | 121100 | 2248227150 | 23900 | 23950 | 23950 | 23900 | 352 |
| 524 | 20240409 | 121000 | 2239812500 | 23950 | 24000 | 24000 | 23950 | 305 |
| 525 | 20240409 | 120900 | 2232498050 | 24000 | 23950 | 24000 | 23950 | 203 |
| 526 | 20240409 | 120800 | 2227635400 | 23950 | 23950 | 24000 | 23900 | 106 |
| 527 | 20240409 | 120700 | 2225095950 | 24000 | 23900 | 24000 | 23900 | 173 |
| 528 | 20240409 | 120600 | 2220952550 | 23950 | 23950 | 23950 | 23950 | 95 |
| 529 | 20240409 | 120500 | 2218677300 | 23900 | 23950 | 24000 | 23900 | 155 |
| 530 | 20240409 | 120400 | 2214961900 | 24000 | 24000 | 24000 | 24000 | 143 |
| 531 | 20240409 | 120300 | 2211529900 | 24000 | 24000 | 24000 | 23950 | 227 |
| 532 | 20240409 | 120200 | 2206081950 | 24000 | 24000 | 24000 | 23950 | 93 |
| 533 | 20240409 | 120100 | 2203851600 | 24000 | 24000 | 24050 | 23950 | 151 |
| 534 | 20240409 | 120000 | 2200222050 | 24000 | 24050 | 24050 | 24000 | 137 |
| 535 | 20240409 | 115900 | 2196927750 | 23950 | 24000 | 24050 | 23950 | 58 |
| 536 | 20240409 | 115800 | 2195534250 | 24000 | 24050 | 24050 | 24000 | 185 |
| 537 | 20240409 | 115700 | 2191085250 | 24050 | 24000 | 24050 | 24000 | 93 |
| 538 | 20240409 | 115600 | 2188849200 | 24000 | 24100 | 24100 | 24000 | 137 |
| 539 | 20240409 | 115500 | 2185554450 | 24100 | 24000 | 24100 | 24000 | 196 |
| 540 | 20240409 | 115400 | 2180839750 | 24050 | 24050 | 24050 | 24050 | 30 |
| 541 | 20240409 | 115300 | 2180118250 | 24050 | 24050 | 24050 | 24000 | 204 |
| 542 | 20240409 | 115200 | 2175213550 | 24050 | 23950 | 24050 | 23950 | 203 |
| 543 | 20240409 | 115100 | 2170343850 | 23950 | 24000 | 24050 | 23950 | 174 |
| 544 | 20240409 | 115000 | 2166162750 | 24050 | 24100 | 24100 | 24050 | 115 |
| 545 | 20240409 | 114900 | 2163392850 | 24100 | 24050 | 24100 | 24050 | 168 |
| 546 | 20240409 | 114800 | 2159345400 | 24050 | 24050 | 24050 | 24050 | 217 |
| 547 | 20240409 | 114700 | 2154126550 | 24000 | 24000 | 24000 | 23900 | 27 |
| 548 | 20240409 | 114600 | 2153479100 | 24000 | 24050 | 24050 | 24000 | 245 |
| 549 | 20240409 | 114500 | 2147587450 | 24100 | 24100 | 24100 | 24100 | 131 |
| 550 | 20240409 | 114400 | 2144430350 | 24050 | 24050 | 24100 | 24050 | 242 |
| 551 | 20240409 | 114300 | 2138601600 | 24050 | 23950 | 24050 | 23950 | 200 |
| 552 | 20240409 | 114200 | 2133798300 | 24000 | 24050 | 24050 | 24000 | 87 |
| 553 | 20240409 | 114100 | 2131707600 | 24000 | 24000 | 24000 | 23950 | 499 |
| 554 | 20240409 | 114000 | 2119741850 | 24000 | 23950 | 24000 | 23900 | 146 |
| 555 | 20240409 | 113900 | 2116245100 | 23950 | 24050 | 24050 | 23950 | 195 |
| 556 | 20240409 | 113800 | 2111568950 | 24000 | 24050 | 24050 | 24000 | 191 |
| 557 | 20240409 | 113700 | 2106983800 | 24050 | 24050 | 24050 | 24000 | 199 |
| 558 | 20240409 | 113600 | 2102198350 | 24050 | 24000 | 24050 | 24000 | 91 |
| 559 | 20240409 | 113500 | 2100011800 | 24000 | 24000 | 24050 | 24000 | 127 |
| 560 | 20240409 | 113400 | 2096958600 | 24050 | 23950 | 24050 | 23950 | 169 |
| 561 | 20240409 | 113300 | 2092899300 | 24050 | 24050 | 24050 | 24050 | 115 |
| 562 | 20240409 | 113200 | 2090133550 | 23900 | 24100 | 24100 | 23900 | 590 |
| 563 | 20240409 | 113100 | 2075970050 | 24100 | 24100 | 24100 | 24050 | 172 |
| 564 | 20240409 | 113000 | 2071832950 | 24100 | 24100 | 24100 | 24050 | 213 |
| 565 | 20240409 | 112900 | 2066701250 | 24100 | 24050 | 24100 | 24000 | 152 |
| 566 | 20240409 | 112800 | 2063050200 | 24050 | 24050 | 24050 | 24050 | 49 |
| 567 | 20240409 | 112700 | 2061871750 | 24050 | 24100 | 24150 | 24050 | 306 |
| 568 | 20240409 | 112600 | 2054488150 | 24100 | 24150 | 24150 | 24050 | 456 |
| 569 | 20240409 | 112500 | 2043499750 | 24150 | 24100 | 24150 | 24100 | 480 |
| 570 | 20240409 | 112400 | 2031915950 | 24100 | 24100 | 24150 | 24100 | 417 |
| 571 | 20240409 | 112300 | 2021863250 | 24100 | 24100 | 24150 | 24100 | 201 |
| 572 | 20240409 | 112200 | 2017014950 | 24100 | 24150 | 24150 | 24100 | 839 |
| 573 | 20240409 | 112100 | 1996773650 | 24200 | 24200 | 24200 | 24150 | 222 |
| 574 | 20240409 | 112000 | 1991401300 | 24200 | 24150 | 24200 | 24100 | 449 |
| 575 | 20240409 | 111900 | 1980556750 | 24100 | 24150 | 24150 | 24100 | 71 |
| 576 | 20240409 | 111800 | 1978842400 | 24050 | 24150 | 24200 | 24050 | 1508 |
| 577 | 20240409 | 111700 | 1942387000 | 24200 | 24000 | 24200 | 24000 | 6900 |
| 578 | 20240409 | 111600 | 1776220900 | 24000 | 23950 | 24000 | 23950 | 346 |
| 579 | 20240409 | 111500 | 1767933850 | 23900 | 23900 | 23950 | 23900 | 113 |
| 580 | 20240409 | 111400 | 1765232150 | 23900 | 23950 | 23950 | 23900 | 933 |
| 581 | 20240409 | 111300 | 1742902600 | 23900 | 23950 | 23950 | 23900 | 181 |
| 582 | 20240409 | 111200 | 1738568000 | 23950 | 23950 | 23950 | 23900 | 589 |
| 583 | 20240409 | 111100 | 1724485500 | 24000 | 23950 | 24000 | 23950 | 319 |
| 584 | 20240409 | 111000 | 1716841150 | 23950 | 23900 | 24000 | 23900 | 337 |
| 585 | 20240409 | 110900 | 1708763850 | 23950 | 24000 | 24000 | 23950 | 9 |
| 586 | 20240409 | 110800 | 1708548150 | 24000 | 23950 | 24000 | 23950 | 185 |
| 587 | 20240409 | 110700 | 1704108750 | 23950 | 23950 | 24000 | 23950 | 340 |
| 588 | 20240409 | 110600 | 1695958100 | 23950 | 23900 | 24000 | 23900 | 180 |
| 589 | 20240409 | 110500 | 1691647800 | 23950 | 23900 | 23950 | 23900 | 95 |
| 590 | 20240409 | 110400 | 1689375750 | 23900 | 23900 | 24000 | 23900 | 816 |
| 591 | 20240409 | 110300 | 1669848050 | 23900 | 23950 | 23950 | 23900 | 424 |
| 592 | 20240409 | 110200 | 1659696100 | 23950 | 23950 | 23950 | 23900 | 254 |
| 593 | 20240409 | 110100 | 1653617200 | 23950 | 23900 | 23950 | 23900 | 150 |
| 594 | 20240409 | 110000 | 1650027200 | 23950 | 23900 | 23950 | 23900 | 234 |
| 595 | 20240409 | 105900 | 1644425200 | 23900 | 23950 | 23950 | 23900 | 224 |
| 596 | 20240409 | 105800 | 1639064600 | 23900 | 23900 | 23900 | 23850 | 778 |
| 597 | 20240409 | 105700 | 1620470450 | 23900 | 23900 | 23950 | 23900 | 805 |
| 598 | 20240409 | 105600 | 1601207150 | 23900 | 23950 | 23950 | 23900 | 337 |
| 599 | 20240409 | 105500 | 1593140500 | 23950 | 23900 | 23950 | 23900 | 373 |
| 600 | 20240409 | 105400 | 1584222450 | 23950 | 23950 | 23950 | 23950 | 324 |
| 601 | 20240409 | 105300 | 1576462650 | 23900 | 23900 | 23950 | 23850 | 343 |
| 602 | 20240409 | 105200 | 1568263000 | 23900 | 23900 | 23950 | 23850 | 530 |
| 603 | 20240409 | 105100 | 1555594450 | 23900 | 23850 | 23900 | 23850 | 57 |
| 604 | 20240409 | 105000 | 1554234250 | 23850 | 23850 | 23900 | 23850 | 232 |
| 605 | 20240409 | 104900 | 1548691900 | 23850 | 23850 | 23850 | 23850 | 60 |
| 606 | 20240409 | 104800 | 1547260900 | 23850 | 23850 | 23850 | 23850 | 66 |
| 607 | 20240409 | 104700 | 1545686800 | 23850 | 23800 | 23850 | 23750 | 201 |
| 608 | 20240409 | 104600 | 1540895800 | 23800 | 23800 | 23850 | 23800 | 79 |
| 609 | 20240409 | 104500 | 1539015550 | 23800 | 23900 | 23900 | 23800 | 1426 |
| 610 | 20240409 | 104400 | 1505059950 | 23900 | 23900 | 23900 | 23850 | 130 |
| 611 | 20240409 | 104300 | 1501957650 | 23900 | 23900 | 23900 | 23850 | 119 |
| 612 | 20240409 | 104200 | 1499116050 | 23900 | 23950 | 23950 | 23850 | 596 |
| 613 | 20240409 | 104100 | 1484857200 | 23950 | 23900 | 23950 | 23900 | 128 |
| 614 | 20240409 | 104000 | 1481791850 | 23900 | 23900 | 23950 | 23900 | 163 |
| 615 | 20240409 | 103900 | 1477896100 | 23850 | 23900 | 23950 | 23850 | 311 |
| 616 | 20240409 | 103800 | 1470474350 | 23900 | 23900 | 23950 | 23800 | 2144 |
| 617 | 20240409 | 103700 | 1419262400 | 23950 | 23900 | 23950 | 23900 | 394 |
| 618 | 20240409 | 103600 | 1409830700 | 23950 | 23950 | 23950 | 23950 | 1060 |
| 619 | 20240409 | 103500 | 1384443700 | 23950 | 23900 | 23950 | 23900 | 296 |
| 620 | 20240409 | 103400 | 1377364150 | 23900 | 23900 | 23900 | 23900 | 740 |
| 621 | 20240409 | 103300 | 1359678150 | 23850 | 23900 | 23950 | 23800 | 1719 |
| 622 | 20240409 | 103200 | 1318594950 | 23850 | 23900 | 23950 | 23850 | 1374 |
| 623 | 20240409 | 103100 | 1285772100 | 23850 | 23900 | 23900 | 23850 | 739 |
| 624 | 20240409 | 103000 | 1268110300 | 23850 | 23850 | 23900 | 23800 | 1253 |
| 625 | 20240409 | 102900 | 1238217750 | 23850 | 23900 | 23950 | 23800 | 1067 |
| 626 | 20240409 | 102800 | 1212732350 | 23900 | 23900 | 23900 | 23850 | 1180 |
| 627 | 20240409 | 102700 | 1184551100 | 23900 | 23900 | 23900 | 23850 | 1013 |
| 628 | 20240409 | 102600 | 1160341800 | 23900 | 23800 | 23900 | 23800 | 2295 |
| 629 | 20240409 | 102500 | 1105614850 | 23800 | 23800 | 23800 | 23700 | 513 |
| 630 | 20240409 | 102400 | 1093410700 | 23800 | 23800 | 23800 | 23750 | 357 |
| 631 | 20240409 | 102300 | 1084914200 | 23800 | 23800 | 23850 | 23800 | 1113 |
| 632 | 20240409 | 102200 | 1058413400 | 23800 | 23650 | 23800 | 23650 | 2534 |
| 633 | 20240409 | 102100 | 998255800 | 23650 | 23600 | 23650 | 23600 | 560 |
| 634 | 20240409 | 102000 | 985029600 | 23600 | 23450 | 23600 | 23450 | 570 |
| 635 | 20240409 | 101900 | 971623550 | 23450 | 23250 | 23550 | 23250 | 771 |
| 636 | 20240409 | 101800 | 953608450 | 23250 | 23300 | 23300 | 23250 | 744 |
| 637 | 20240409 | 101700 | 936310400 | 23300 | 23250 | 23300 | 23250 | 7 |
| 638 | 20240409 | 101600 | 936147350 | 23250 | 23300 | 23300 | 23250 | 688 |
| 639 | 20240409 | 101500 | 920132800 | 23300 | 23400 | 23400 | 23300 | 53 |
| 640 | 20240409 | 101400 | 918892900 | 23350 | 23350 | 23350 | 23350 | 195 |
| 641 | 20240409 | 101300 | 914339650 | 23350 | 23400 | 23400 | 23350 | 226 |
| 642 | 20240409 | 101200 | 909051300 | 23450 | 23450 | 23450 | 23450 | 27 |
| 643 | 20240409 | 101100 | 908418150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 644 | 20240409 | 101000 | 908394750 | 23400 | 23400 | 23400 | 23400 | 123 |
| 645 | 20240409 | 100900 | 905516550 | 23350 | 23350 | 23350 | 23350 | 557 |
| 646 | 20240409 | 100800 | 892510600 | 23400 | 23400 | 23400 | 23400 | 986 |
| 647 | 20240409 | 100700 | 869438200 | 23400 | 23400 | 23400 | 23400 | 29 |
| 648 | 20240409 | 100600 | 868759600 | 23400 | 23400 | 23400 | 23400 | 232 |
| 649 | 20240409 | 100500 | 863330800 | 23400 | 23400 | 23400 | 23400 | 100 |
| 650 | 20240409 | 100400 | 860990800 | 23500 | 23450 | 23500 | 23400 | 110 |
| 651 | 20240409 | 100300 | 858416500 | 23400 | 23400 | 23400 | 23400 | 1 |
| 652 | 20240409 | 100200 | 858393100 | 23400 | 23450 | 23450 | 23400 | 34 |
| 653 | 20240409 | 100100 | 857597450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 654 | 20240409 | 100000 | 857597450 | 23500 | 23500 | 23500 | 23500 | 1 |
| 655 | 20240409 | 095900 | 857573950 | 23400 | 23500 | 23500 | 23400 | 21 |
| 656 | 20240409 | 095800 | 857082250 | 23400 | 23400 | 23400 | 23400 | 12 |
| 657 | 20240409 | 095700 | 856801450 | 23500 | 23400 | 23500 | 23400 | 319 |
| 658 | 20240409 | 095600 | 849336750 | 23350 | 23400 | 23400 | 23350 | 300 |
| 659 | 20240409 | 095500 | 842331550 | 23400 | 23450 | 23450 | 23400 | 51 |
| 660 | 20240409 | 095400 | 841138100 | 23450 | 23500 | 23500 | 23450 | 439 |
| 661 | 20240409 | 095300 | 830822100 | 23500 | 23600 | 23600 | 23500 | 703 |
| 662 | 20240409 | 095200 | 814265000 | 23600 | 23600 | 23600 | 23550 | 315 |
| 663 | 20240409 | 095100 | 806843700 | 23600 | 23550 | 23600 | 23550 | 237 |
| 664 | 20240409 | 095000 | 801260850 | 23500 | 23500 | 23500 | 23450 | 582 |
| 665 | 20240409 | 094900 | 787584850 | 23450 | 23500 | 23500 | 23450 | 25 |
| 666 | 20240409 | 094800 | 786998400 | 23450 | 23400 | 23450 | 23400 | 855 |
| 667 | 20240409 | 094700 | 766986250 | 23350 | 23350 | 23350 | 23350 | 1 |
| 668 | 20240409 | 094600 | 766962900 | 23350 | 23350 | 23350 | 23350 | 543 |
| 669 | 20240409 | 094500 | 754283850 | 23350 | 23350 | 23350 | 23350 | 92 |
| 670 | 20240409 | 094400 | 752135650 | 23350 | 23300 | 23350 | 23300 | 68 |
| 671 | 20240409 | 094300 | 750548200 | 23300 | 23300 | 23350 | 23300 | 127 |
| 672 | 20240409 | 094200 | 747589000 | 23300 | 23350 | 23350 | 23300 | 70 |
| 673 | 20240409 | 094100 | 745954550 | 23300 | 23350 | 23350 | 23300 | 76 |
| 674 | 20240409 | 094000 | 744183700 | 23300 | 23350 | 23350 | 23300 | 623 |
| 675 | 20240409 | 093900 | 729664350 | 23350 | 23350 | 23350 | 23350 | 1 |
| 676 | 20240409 | 093800 | 729641000 | 23350 | 23350 | 23400 | 23300 | 374 |
| 677 | 20240409 | 093700 | 720909500 | 23300 | 23350 | 23450 | 23300 | 613 |
| 678 | 20240409 | 093600 | 706579800 | 23350 | 23350 | 23350 | 23350 | 208 |
| 679 | 20240409 | 093500 | 701723000 | 23350 | 23300 | 23350 | 23300 | 1174 |
| 680 | 20240409 | 093400 | 674336550 | 23300 | 23300 | 23300 | 23300 | 40 |
| 681 | 20240409 | 093300 | 673404550 | 23350 | 23350 | 23350 | 23300 | 13 |
| 682 | 20240409 | 093200 | 673101250 | 23350 | 23350 | 23400 | 23350 | 124 |
| 683 | 20240409 | 093100 | 670205100 | 23350 | 23300 | 23350 | 23300 | 9 |
| 684 | 20240409 | 093000 | 669995150 | 23300 | 23300 | 23300 | 23300 | 6 |
| 685 | 20240409 | 092900 | 669855350 | 23300 | 23300 | 23300 | 23300 | 144 |
| 686 | 20240409 | 092800 | 666500150 | 23250 | 23200 | 23250 | 23200 | 277 |
| 687 | 20240409 | 092700 | 660073050 | 23200 | 23250 | 23250 | 23200 | 220 |
| 688 | 20240409 | 092600 | 654959000 | 23250 | 23250 | 23250 | 23250 | 3 |
| 689 | 20240409 | 092500 | 654889250 | 23250 | 23250 | 23300 | 23250 | 1156 |
| 690 | 20240409 | 092400 | 627999550 | 23250 | 23400 | 23400 | 23250 | 1051 |
| 691 | 20240409 | 092300 | 603545000 | 23400 | 23400 | 23450 | 23400 | 498 |
| 692 | 20240409 | 092200 | 591871950 | 23450 | 23450 | 23450 | 23450 | 175 |
| 693 | 20240409 | 092100 | 587768200 | 23450 | 23400 | 23450 | 23400 | 38 |
| 694 | 20240409 | 092000 | 586878550 | 23400 | 23300 | 23400 | 23250 | 262 |
| 695 | 20240409 | 091900 | 580781900 | 23400 | 23300 | 23400 | 23250 | 433 |
| 696 | 20240409 | 091800 | 570702750 | 23250 | 23400 | 23500 | 23250 | 985 |
| 697 | 20240409 | 091700 | 547746750 | 23350 | 23450 | 23500 | 23350 | 214 |
| 698 | 20240409 | 091600 | 542726500 | 23450 | 23450 | 23450 | 23450 | 322 |
| 699 | 20240409 | 091500 | 535175600 | 23500 | 23500 | 23500 | 23350 | 246 |
| 700 | 20240409 | 091400 | 529405600 | 23500 | 23400 | 23500 | 23350 | 689 |
| 701 | 20240409 | 091300 | 513299800 | 23450 | 23500 | 23500 | 23450 | 463 |
| 702 | 20240409 | 091200 | 502420350 | 23500 | 23550 | 23550 | 23500 | 385 |
| 703 | 20240409 | 091100 | 493357300 | 23550 | 23500 | 23550 | 23450 | 93 |
| 704 | 20240409 | 091000 | 491171250 | 23550 | 23450 | 23550 | 23450 | 175 |
| 705 | 20240409 | 090900 | 487064600 | 23450 | 23550 | 23600 | 23450 | 2835 |
| 706 | 20240409 | 090800 | 420466500 | 23600 | 23650 | 23650 | 23500 | 1268 |
| 707 | 20240409 | 090700 | 390653550 | 23650 | 23550 | 23650 | 23500 | 409 |
| 708 | 20240409 | 090600 | 381024200 | 23550 | 23600 | 23600 | 23550 | 561 |
| 709 | 20240409 | 090500 | 367786750 | 23600 | 23800 | 23800 | 23600 | 1011 |
| 710 | 20240409 | 090400 | 343822550 | 23800 | 23800 | 23850 | 23750 | 2516 |
| 711 | 20240409 | 090300 | 283960050 | 23750 | 23800 | 23900 | 23650 | 4768 |
| 712 | 20240409 | 090200 | 170613300 | 23800 | 23400 | 23800 | 23400 | 4094 |
| 713 | 20240409 | 090100 | 73940250 | 23350 | 23200 | 23350 | 23200 | 1419 |
| 714 | 20240409 | 090000 | 40908200 | 23250 | 23200 | 23250 | 23100 | 1767 |