34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 3 | 20240409 | 191800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20240409 | 191700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20240409 | 191600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20240409 | 191500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20240409 | 191400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20240409 | 191300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20240409 | 191200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20240409 | 191100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20240409 | 191000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20240409 | 190900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20240409 | 190800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20240409 | 190700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20240409 | 190600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20240409 | 190500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20240409 | 190400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20240409 | 190300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20240409 | 190200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20240409 | 190100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20240409 | 190000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20240409 | 185900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20240409 | 185800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20240409 | 185700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20240409 | 185600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20240409 | 185500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20240409 | 185400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20240409 | 185300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20240409 | 185200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20240409 | 185100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20240409 | 185000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20240409 | 184900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 33 | 20240409 | 184800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20240409 | 184700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20240409 | 184600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20240409 | 184500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20240409 | 184400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20240409 | 184300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20240409 | 184200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20240409 | 184100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20240409 | 184000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20240409 | 183900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20240409 | 183800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20240409 | 183700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20240409 | 183600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20240409 | 183500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20240409 | 183400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20240409 | 183300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20240409 | 183200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20240409 | 183100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20240409 | 183000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20240409 | 182900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20240409 | 182800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20240409 | 182700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20240409 | 182600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20240409 | 182500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20240409 | 182400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20240409 | 182300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20240409 | 182200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20240409 | 182100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20240409 | 182000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20240409 | 181900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 63 | 20240409 | 181800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20240409 | 181700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20240409 | 181600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20240409 | 181500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20240409 | 181400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20240409 | 181300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20240409 | 181200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20240409 | 181100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20240409 | 181000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20240409 | 180900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20240409 | 180800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20240409 | 180700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20240409 | 180600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20240409 | 180500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20240409 | 180400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20240409 | 180300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20240409 | 180200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20240409 | 180100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20240409 | 180000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20240409 | 175900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20240409 | 175800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20240409 | 175700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20240409 | 175600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20240409 | 175500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20240409 | 175400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20240409 | 175300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20240409 | 175200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20240409 | 175100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20240409 | 175000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20240409 | 174900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 93 | 20240409 | 174800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20240409 | 174700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20240409 | 174600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20240409 | 174500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20240409 | 174400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20240409 | 174300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20240409 | 174200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20240409 | 174100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20240409 | 174000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20240409 | 173900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20240409 | 173800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20240409 | 173700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20240409 | 173600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20240409 | 173500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20240409 | 173400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20240409 | 173300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20240409 | 173200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20240409 | 173100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20240409 | 173000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20240409 | 172900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20240409 | 172800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20240409 | 172700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20240409 | 172600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20240409 | 172500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20240409 | 172400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20240409 | 172300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20240409 | 172200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20240409 | 172100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20240409 | 172000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20240409 | 171900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 123 | 20240409 | 171800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20240409 | 171700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20240409 | 171600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20240409 | 171500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20240409 | 171400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20240409 | 171300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20240409 | 171200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20240409 | 171100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20240409 | 171000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20240409 | 170900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20240409 | 170800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20240409 | 170700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20240409 | 170600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20240409 | 170500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20240409 | 170400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20240409 | 170300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20240409 | 170200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20240409 | 170100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20240409 | 170000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20240409 | 165900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20240409 | 165800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20240409 | 165700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20240409 | 165600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20240409 | 165500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20240409 | 165400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20240409 | 165300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20240409 | 165200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20240409 | 165100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20240409 | 165000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20240409 | 164900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 153 | 20240409 | 164800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20240409 | 164700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20240409 | 164600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20240409 | 164500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20240409 | 164400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20240409 | 164300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20240409 | 164200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20240409 | 164100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20240409 | 164000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20240409 | 163900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20240409 | 163800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20240409 | 163700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20240409 | 163600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20240409 | 163500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20240409 | 163400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20240409 | 163300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20240409 | 163200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20240409 | 163100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20240409 | 163000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20240409 | 162900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20240409 | 162800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20240409 | 162700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20240409 | 162600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20240409 | 162500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20240409 | 162400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20240409 | 162300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20240409 | 162200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20240409 | 162100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20240409 | 162000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20240409 | 161900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 183 | 20240409 | 161800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20240409 | 161700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20240409 | 161600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20240409 | 161500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20240409 | 161400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20240409 | 161300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20240409 | 161200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20240409 | 161100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20240409 | 161000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20240409 | 160900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20240409 | 160800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20240409 | 160700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20240409 | 160600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20240409 | 160500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20240409 | 160400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20240409 | 160300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20240409 | 160200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20240409 | 160100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20240409 | 160000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20240409 | 155900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20240409 | 155800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20240409 | 155700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20240409 | 155600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20240409 | 155500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20240409 | 155400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20240409 | 155300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20240409 | 155200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20240409 | 155100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20240409 | 155000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20240409 | 154900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 213 | 20240409 | 154800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20240409 | 154700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20240409 | 154600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20240409 | 154500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20240409 | 154400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20240409 | 154300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20240409 | 154200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20240409 | 154100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20240409 | 154000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20240409 | 153900 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20240409 | 153800 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20240409 | 153700 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20240409 | 153600 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20240409 | 153500 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20240409 | 153400 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20240409 | 153300 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20240409 | 153200 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20240409 | 153100 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20240409 | 153000 | 15268341050 | 48650 | 48650 | 48650 | 48650 | 9353 |
| 232 | 20240409 | 152900 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20240409 | 152800 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20240409 | 152700 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20240409 | 152600 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20240409 | 152500 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 237 | 20240409 | 152400 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 238 | 20240409 | 152300 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 239 | 20240409 | 152200 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 240 | 20240409 | 152100 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 241 | 20240409 | 152000 | 14813317600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 242 | 20240409 | 151900 | 14813317600 | 48750 | 48700 | 48750 | 48700 | 1225 |
| 243 | 20240409 | 151800 | 14753652350 | 48700 | 48700 | 48750 | 48700 | 377 |
| 244 | 20240409 | 151700 | 14735277400 | 48750 | 48700 | 48750 | 48700 | 326 |
| 245 | 20240409 | 151600 | 14719398850 | 48700 | 48700 | 48750 | 48700 | 1202 |
| 246 | 20240409 | 151500 | 14660836800 | 48700 | 48700 | 48750 | 48700 | 603 |
| 247 | 20240409 | 151400 | 14631458500 | 48700 | 48700 | 48750 | 48700 | 280 |
| 248 | 20240409 | 151300 | 14617820850 | 48700 | 48750 | 48750 | 48700 | 541 |
| 249 | 20240409 | 151200 | 14591458250 | 48750 | 48800 | 48800 | 48750 | 1602 |
| 250 | 20240409 | 151100 | 14513337600 | 48750 | 48750 | 48800 | 48750 | 547 |
| 251 | 20240409 | 151000 | 14486670200 | 48750 | 48850 | 48850 | 48750 | 986 |
| 252 | 20240409 | 150900 | 14438556500 | 48800 | 48800 | 48850 | 48800 | 490 |
| 253 | 20240409 | 150800 | 14414644000 | 48800 | 48800 | 48850 | 48800 | 380 |
| 254 | 20240409 | 150700 | 14396098450 | 48800 | 48800 | 48900 | 48800 | 299 |
| 255 | 20240409 | 150600 | 14381505700 | 48800 | 48800 | 48900 | 48750 | 1426 |
| 256 | 20240409 | 150500 | 14311896350 | 48800 | 48750 | 48850 | 48750 | 513 |
| 257 | 20240409 | 150400 | 14286866550 | 48750 | 48800 | 48850 | 48750 | 514 |
| 258 | 20240409 | 150300 | 14261799000 | 48800 | 48750 | 48800 | 48750 | 427 |
| 259 | 20240409 | 150200 | 14240970350 | 48800 | 48700 | 48850 | 48700 | 560 |
| 260 | 20240409 | 150100 | 14213668300 | 48750 | 48700 | 48750 | 48700 | 803 |
| 261 | 20240409 | 150000 | 14174554450 | 48700 | 48800 | 48800 | 48700 | 1201 |
| 262 | 20240409 | 145900 | 14116006400 | 48750 | 48750 | 48800 | 48750 | 1368 |
| 263 | 20240409 | 145800 | 14049310550 | 48750 | 48800 | 48800 | 48750 | 400 |
| 264 | 20240409 | 145700 | 14029807500 | 48750 | 48750 | 48800 | 48750 | 302 |
| 265 | 20240409 | 145600 | 14015080650 | 48800 | 48750 | 48800 | 48750 | 559 |
| 266 | 20240409 | 145500 | 13987822350 | 48750 | 48750 | 48800 | 48750 | 382 |
| 267 | 20240409 | 145400 | 13969196000 | 48750 | 48800 | 48800 | 48750 | 235 |
| 268 | 20240409 | 145300 | 13957737400 | 48750 | 48750 | 48800 | 48700 | 1740 |
| 269 | 20240409 | 145200 | 13872908150 | 48700 | 48750 | 48800 | 48700 | 295 |
| 270 | 20240409 | 145100 | 13858529850 | 48750 | 48700 | 48800 | 48700 | 261 |
| 271 | 20240409 | 145000 | 13845808700 | 48750 | 48800 | 48850 | 48650 | 9183 |
| 272 | 20240409 | 144900 | 13398172400 | 48800 | 48800 | 48850 | 48800 | 1728 |
| 273 | 20240409 | 144800 | 13313845500 | 48800 | 48800 | 48850 | 48800 | 383 |
| 274 | 20240409 | 144700 | 13295153050 | 48850 | 48800 | 48850 | 48800 | 298 |
| 275 | 20240409 | 144600 | 13280607700 | 48800 | 48800 | 48900 | 48800 | 528 |
| 276 | 20240409 | 144500 | 13254820600 | 48850 | 48800 | 48850 | 48800 | 202 |
| 277 | 20240409 | 144400 | 13244961000 | 48850 | 48800 | 48850 | 48800 | 431 |
| 278 | 20240409 | 144300 | 13223923950 | 48850 | 48850 | 48900 | 48850 | 1483 |
| 279 | 20240409 | 144200 | 13151469000 | 48850 | 48850 | 48900 | 48850 | 145 |
| 280 | 20240409 | 144100 | 13144385000 | 48850 | 48850 | 48900 | 48850 | 764 |
| 281 | 20240409 | 144000 | 13107061850 | 48850 | 48900 | 48900 | 48850 | 499 |
| 282 | 20240409 | 143900 | 13082683600 | 48850 | 48900 | 48900 | 48850 | 334 |
| 283 | 20240409 | 143800 | 13066366850 | 48850 | 48900 | 48900 | 48850 | 270 |
| 284 | 20240409 | 143700 | 13053176750 | 48850 | 48900 | 48950 | 48850 | 612 |
| 285 | 20240409 | 143600 | 13023250050 | 48950 | 48900 | 48950 | 48900 | 230 |
| 286 | 20240409 | 143500 | 13011996600 | 48900 | 48950 | 48950 | 48900 | 61 |
| 287 | 20240409 | 143400 | 13009011950 | 48900 | 48850 | 48950 | 48850 | 181 |
| 288 | 20240409 | 143300 | 13000159050 | 48900 | 48900 | 48900 | 48850 | 352 |
| 289 | 20240409 | 143200 | 12982952550 | 48850 | 48900 | 48900 | 48850 | 410 |
| 290 | 20240409 | 143100 | 12962913150 | 48900 | 48900 | 48900 | 48850 | 167 |
| 291 | 20240409 | 143000 | 12954748650 | 48900 | 48850 | 48900 | 48850 | 116 |
| 292 | 20240409 | 142900 | 12949081650 | 48900 | 48900 | 48900 | 48850 | 115 |
| 293 | 20240409 | 142800 | 12943461550 | 48900 | 48850 | 48900 | 48850 | 236 |
| 294 | 20240409 | 142700 | 12931931150 | 48900 | 48850 | 48900 | 48850 | 142 |
| 295 | 20240409 | 142600 | 12924992000 | 48850 | 48950 | 48950 | 48850 | 827 |
| 296 | 20240409 | 142500 | 12884556450 | 48900 | 48900 | 48950 | 48900 | 212 |
| 297 | 20240409 | 142400 | 12874189250 | 48900 | 48950 | 48950 | 48900 | 183 |
| 298 | 20240409 | 142300 | 12865239000 | 48900 | 48950 | 48950 | 48900 | 152 |
| 299 | 20240409 | 142200 | 12857804050 | 48950 | 48950 | 49050 | 48900 | 1068 |
| 300 | 20240409 | 142100 | 12805459450 | 48950 | 48950 | 48950 | 48900 | 223 |
| 301 | 20240409 | 142000 | 12794548100 | 48950 | 48950 | 48950 | 48900 | 765 |
| 302 | 20240409 | 141900 | 12757136400 | 48950 | 48950 | 49000 | 48950 | 923 |
| 303 | 20240409 | 141800 | 12711955450 | 48950 | 49050 | 49050 | 48950 | 3341 |
| 304 | 20240409 | 141700 | 12548266700 | 49050 | 49050 | 49050 | 49000 | 455 |
| 305 | 20240409 | 141600 | 12525953600 | 49050 | 49050 | 49050 | 49000 | 236 |
| 306 | 20240409 | 141500 | 12514382850 | 49000 | 49050 | 49050 | 49000 | 420 |
| 307 | 20240409 | 141400 | 12493791200 | 49050 | 49050 | 49050 | 49000 | 76 |
| 308 | 20240409 | 141300 | 12490066150 | 49050 | 49050 | 49050 | 49000 | 100 |
| 309 | 20240409 | 141200 | 12485164000 | 49050 | 49100 | 49100 | 49000 | 241 |
| 310 | 20240409 | 141100 | 12473347350 | 49050 | 49050 | 49100 | 49050 | 206 |
| 311 | 20240409 | 141000 | 12463241800 | 49050 | 49050 | 49050 | 49000 | 302 |
| 312 | 20240409 | 140900 | 12448434000 | 49050 | 49050 | 49050 | 49000 | 92 |
| 313 | 20240409 | 140800 | 12443922750 | 49050 | 49050 | 49050 | 49000 | 230 |
| 314 | 20240409 | 140700 | 12432648900 | 49050 | 49050 | 49050 | 49050 | 48 |
| 315 | 20240409 | 140600 | 12430294500 | 49000 | 49000 | 49050 | 49000 | 121 |
| 316 | 20240409 | 140500 | 12424363450 | 49000 | 49050 | 49050 | 49000 | 305 |
| 317 | 20240409 | 140400 | 12409407450 | 49050 | 49050 | 49100 | 49000 | 947 |
| 318 | 20240409 | 140300 | 12362997250 | 49100 | 49050 | 49100 | 49050 | 231 |
| 319 | 20240409 | 140200 | 12351666450 | 49050 | 49100 | 49100 | 49050 | 153 |
| 320 | 20240409 | 140100 | 12344161350 | 49050 | 49100 | 49100 | 49050 | 436 |
| 321 | 20240409 | 140000 | 12322764100 | 49100 | 49050 | 49100 | 49050 | 883 |
| 322 | 20240409 | 135900 | 12279451950 | 49100 | 49100 | 49100 | 49050 | 45 |
| 323 | 20240409 | 135800 | 12277242950 | 49100 | 49100 | 49150 | 49100 | 88 |
| 324 | 20240409 | 135700 | 12272919200 | 49100 | 49100 | 49100 | 49100 | 65 |
| 325 | 20240409 | 135600 | 12269727700 | 49050 | 49050 | 49100 | 49050 | 22 |
| 326 | 20240409 | 135500 | 12268648550 | 49050 | 49100 | 49100 | 49000 | 837 |
| 327 | 20240409 | 135400 | 12227592350 | 49100 | 49100 | 49150 | 49050 | 1196 |
| 328 | 20240409 | 135300 | 12168874250 | 49150 | 49150 | 49150 | 49100 | 103 |
| 329 | 20240409 | 135200 | 12163816300 | 49100 | 49150 | 49150 | 49100 | 57 |
| 330 | 20240409 | 135100 | 12161015050 | 49150 | 49100 | 49150 | 49100 | 117 |
| 331 | 20240409 | 135000 | 12155267850 | 49100 | 49150 | 49150 | 49100 | 33 |
| 332 | 20240409 | 134900 | 12153646750 | 49150 | 49150 | 49200 | 49150 | 488 |
| 333 | 20240409 | 134800 | 12129660850 | 49200 | 49200 | 49200 | 49150 | 39 |
| 334 | 20240409 | 134700 | 12127742550 | 49150 | 49200 | 49250 | 49150 | 595 |
| 335 | 20240409 | 134600 | 12098458950 | 49200 | 49200 | 49250 | 49200 | 177 |
| 336 | 20240409 | 134500 | 12089750050 | 49200 | 49200 | 49250 | 49200 | 238 |
| 337 | 20240409 | 134400 | 12078038850 | 49250 | 49250 | 49250 | 49200 | 107 |
| 338 | 20240409 | 134300 | 12072773850 | 49200 | 49250 | 49250 | 49200 | 308 |
| 339 | 20240409 | 134200 | 12057620200 | 49250 | 49250 | 49250 | 49200 | 35 |
| 340 | 20240409 | 134100 | 12055896800 | 49250 | 49300 | 49300 | 49250 | 180 |
| 341 | 20240409 | 134000 | 12047029700 | 49300 | 49300 | 49300 | 49200 | 690 |
| 342 | 20240409 | 133900 | 12013020500 | 49250 | 49250 | 49250 | 49200 | 315 |
| 343 | 20240409 | 133800 | 11997509250 | 49250 | 49250 | 49250 | 49200 | 135 |
| 344 | 20240409 | 133700 | 11990864750 | 49200 | 49250 | 49250 | 49200 | 40 |
| 345 | 20240409 | 133600 | 11988895550 | 49250 | 49250 | 49250 | 49200 | 96 |
| 346 | 20240409 | 133500 | 11984168850 | 49200 | 49200 | 49200 | 49200 | 137 |
| 347 | 20240409 | 133400 | 11977428450 | 49150 | 49250 | 49250 | 49150 | 257 |
| 348 | 20240409 | 133300 | 11964783950 | 49200 | 49250 | 49250 | 49200 | 89 |
| 349 | 20240409 | 133200 | 11960404650 | 49250 | 49300 | 49300 | 49200 | 227 |
| 350 | 20240409 | 133100 | 11949226300 | 49300 | 49100 | 49300 | 49100 | 471 |
| 351 | 20240409 | 133000 | 11926054300 | 49150 | 49200 | 49200 | 49150 | 137 |
| 352 | 20240409 | 132900 | 11919316900 | 49200 | 49250 | 49250 | 49200 | 214 |
| 353 | 20240409 | 132800 | 11908782700 | 49250 | 49200 | 49250 | 49200 | 219 |
| 354 | 20240409 | 132700 | 11898006350 | 49200 | 49100 | 49200 | 49100 | 280 |
| 355 | 20240409 | 132600 | 11884245150 | 49150 | 49150 | 49150 | 49150 | 218 |
| 356 | 20240409 | 132500 | 11873530450 | 49150 | 49250 | 49250 | 49150 | 289 |
| 357 | 20240409 | 132400 | 11859305800 | 49300 | 49250 | 49300 | 49250 | 366 |
| 358 | 20240409 | 132300 | 11841279100 | 49300 | 49300 | 49300 | 49250 | 45 |
| 359 | 20240409 | 132200 | 11839061050 | 49300 | 49250 | 49300 | 49250 | 190 |
| 360 | 20240409 | 132100 | 11829694350 | 49300 | 49200 | 49300 | 49200 | 409 |
| 361 | 20240409 | 132000 | 11809545500 | 49200 | 49150 | 49200 | 49150 | 573 |
| 362 | 20240409 | 131900 | 11781360000 | 49150 | 49150 | 49150 | 49100 | 76 |
| 363 | 20240409 | 131800 | 11777625400 | 49150 | 49150 | 49150 | 49100 | 80 |
| 364 | 20240409 | 131700 | 11773693800 | 49150 | 49100 | 49150 | 49100 | 99 |
| 365 | 20240409 | 131600 | 11768828300 | 49100 | 49100 | 49150 | 49100 | 210 |
| 366 | 20240409 | 131500 | 11758514150 | 49100 | 49100 | 49150 | 49100 | 99 |
| 367 | 20240409 | 131400 | 11753651300 | 49150 | 49100 | 49150 | 49100 | 160 |
| 368 | 20240409 | 131300 | 11745794600 | 49150 | 49100 | 49150 | 49100 | 144 |
| 369 | 20240409 | 131200 | 11738718300 | 49150 | 49150 | 49150 | 49100 | 415 |
| 370 | 20240409 | 131100 | 11718337150 | 49100 | 49150 | 49150 | 49100 | 313 |
| 371 | 20240409 | 131000 | 11702966250 | 49150 | 49150 | 49150 | 49100 | 65 |
| 372 | 20240409 | 130900 | 11699774300 | 49150 | 49100 | 49150 | 49100 | 159 |
| 373 | 20240409 | 130800 | 11691965450 | 49100 | 49050 | 49100 | 49050 | 312 |
| 374 | 20240409 | 130700 | 11676649550 | 49050 | 49000 | 49050 | 49000 | 78 |
| 375 | 20240409 | 130600 | 11672826200 | 49050 | 49050 | 49050 | 49000 | 188 |
| 376 | 20240409 | 130500 | 11663613150 | 49000 | 49050 | 49050 | 49000 | 197 |
| 377 | 20240409 | 130400 | 11653956200 | 49000 | 49000 | 49000 | 48950 | 134 |
| 378 | 20240409 | 130300 | 11647392000 | 49000 | 49050 | 49050 | 48950 | 297 |
| 379 | 20240409 | 130200 | 11632836900 | 49050 | 48950 | 49050 | 48900 | 1024 |
| 380 | 20240409 | 130100 | 11582659350 | 48950 | 48950 | 48950 | 48900 | 118 |
| 381 | 20240409 | 130000 | 11576885950 | 48900 | 48950 | 48950 | 48900 | 71 |
| 382 | 20240409 | 125900 | 11573413500 | 48950 | 48950 | 48950 | 48900 | 132 |
| 383 | 20240409 | 125800 | 11566954400 | 48950 | 48900 | 48950 | 48900 | 219 |
| 384 | 20240409 | 125700 | 11556241000 | 48900 | 48950 | 48950 | 48900 | 708 |
| 385 | 20240409 | 125600 | 11521614750 | 48950 | 48950 | 48950 | 48900 | 53 |
| 386 | 20240409 | 125500 | 11519021250 | 48950 | 48900 | 48950 | 48900 | 471 |
| 387 | 20240409 | 125400 | 11495966650 | 48950 | 48950 | 49000 | 48950 | 1678 |
| 388 | 20240409 | 125300 | 11413813050 | 48950 | 48950 | 49000 | 48950 | 67 |
| 389 | 20240409 | 125200 | 11410530450 | 49000 | 49000 | 49000 | 48950 | 126 |
| 390 | 20240409 | 125100 | 11404356800 | 49000 | 49000 | 49000 | 48950 | 213 |
| 391 | 20240409 | 125000 | 11393922800 | 49000 | 49000 | 49000 | 49000 | 193 |
| 392 | 20240409 | 124900 | 11384465800 | 48950 | 49000 | 49050 | 48950 | 546 |
| 393 | 20240409 | 124800 | 11357712100 | 49000 | 49000 | 49000 | 48950 | 164 |
| 394 | 20240409 | 124700 | 11349676450 | 49000 | 49000 | 49000 | 48950 | 108 |
| 395 | 20240409 | 124600 | 11344384750 | 49000 | 49050 | 49050 | 49000 | 724 |
| 396 | 20240409 | 124500 | 11308905100 | 49050 | 49050 | 49050 | 49000 | 224 |
| 397 | 20240409 | 124400 | 11297922900 | 49050 | 49000 | 49050 | 49000 | 133 |
| 398 | 20240409 | 124300 | 11291399850 | 49000 | 49050 | 49050 | 49000 | 784 |
| 399 | 20240409 | 124200 | 11252981850 | 49050 | 49100 | 49100 | 49050 | 750 |
| 400 | 20240409 | 124100 | 11216193650 | 49100 | 49050 | 49100 | 49050 | 54 |
| 401 | 20240409 | 124000 | 11213542750 | 49100 | 49100 | 49100 | 49050 | 82 |
| 402 | 20240409 | 123900 | 11209518700 | 49100 | 49100 | 49100 | 49050 | 84 |
| 403 | 20240409 | 123800 | 11205396900 | 49100 | 49050 | 49100 | 49050 | 77 |
| 404 | 20240409 | 123700 | 11201617050 | 49100 | 49050 | 49100 | 49050 | 76 |
| 405 | 20240409 | 123600 | 11197886700 | 49100 | 49050 | 49100 | 49050 | 127 |
| 406 | 20240409 | 123500 | 11191655850 | 49050 | 49150 | 49150 | 49050 | 146 |
| 407 | 20240409 | 123400 | 11184480200 | 49050 | 49150 | 49150 | 49050 | 9 |
| 408 | 20240409 | 123300 | 11184038550 | 49150 | 49150 | 49150 | 49050 | 79 |
| 409 | 20240409 | 123200 | 11180157600 | 49150 | 49150 | 49200 | 49100 | 134 |
| 410 | 20240409 | 123100 | 11173577300 | 49150 | 49100 | 49150 | 49100 | 219 |
| 411 | 20240409 | 123000 | 11162822500 | 49050 | 49000 | 49100 | 49000 | 279 |
| 412 | 20240409 | 122900 | 11149133400 | 49050 | 49200 | 49200 | 49050 | 1548 |
| 413 | 20240409 | 122800 | 11073107650 | 49200 | 49150 | 49200 | 49150 | 124 |
| 414 | 20240409 | 122700 | 11067012550 | 49200 | 49200 | 49200 | 49150 | 19 |
| 415 | 20240409 | 122600 | 11066078150 | 49150 | 49200 | 49200 | 49150 | 176 |
| 416 | 20240409 | 122500 | 11057419350 | 49200 | 49200 | 49200 | 49150 | 289 |
| 417 | 20240409 | 122400 | 11043203350 | 49200 | 49200 | 49200 | 49150 | 262 |
| 418 | 20240409 | 122300 | 11030315300 | 49200 | 49150 | 49200 | 49100 | 212 |
| 419 | 20240409 | 122200 | 11019895300 | 49150 | 49150 | 49150 | 49100 | 41 |
| 420 | 20240409 | 122100 | 11017880650 | 49100 | 49150 | 49150 | 49100 | 123 |
| 421 | 20240409 | 122000 | 11011838050 | 49150 | 49150 | 49150 | 49100 | 159 |
| 422 | 20240409 | 121900 | 11004023550 | 49150 | 49100 | 49150 | 49050 | 129 |
| 423 | 20240409 | 121800 | 10997688850 | 49100 | 49050 | 49100 | 49050 | 236 |
| 424 | 20240409 | 121700 | 10986112950 | 49050 | 49000 | 49050 | 49000 | 518 |
| 425 | 20240409 | 121600 | 10960730050 | 49050 | 49050 | 49050 | 49000 | 48 |
| 426 | 20240409 | 121500 | 10958376050 | 49050 | 49000 | 49050 | 49000 | 25 |
| 427 | 20240409 | 121400 | 10957150700 | 49050 | 48900 | 49050 | 48900 | 346 |
| 428 | 20240409 | 121300 | 10940201400 | 48950 | 49000 | 49000 | 48950 | 384 |
| 429 | 20240409 | 121200 | 10921403750 | 48950 | 49000 | 49000 | 48950 | 44 |
| 430 | 20240409 | 121100 | 10919248100 | 49000 | 48950 | 49000 | 48950 | 212 |
| 431 | 20240409 | 121000 | 10908870500 | 49000 | 49000 | 49000 | 48950 | 176 |
| 432 | 20240409 | 120900 | 10900249100 | 49000 | 48950 | 49000 | 48950 | 171 |
| 433 | 20240409 | 120800 | 10891878150 | 48900 | 48950 | 48950 | 48900 | 158 |
| 434 | 20240409 | 120700 | 10884149400 | 48950 | 48950 | 48950 | 48900 | 683 |
| 435 | 20240409 | 120600 | 10850737000 | 48950 | 48900 | 48950 | 48900 | 179 |
| 436 | 20240409 | 120500 | 10841981800 | 48900 | 48900 | 48950 | 48900 | 116 |
| 437 | 20240409 | 120400 | 10836309150 | 48950 | 48950 | 48950 | 48900 | 221 |
| 438 | 20240409 | 120300 | 10825501650 | 48950 | 48900 | 48950 | 48900 | 444 |
| 439 | 20240409 | 120200 | 10803788650 | 48850 | 48950 | 48950 | 48850 | 269 |
| 440 | 20240409 | 120100 | 10790644600 | 48900 | 48900 | 48950 | 48900 | 950 |
| 441 | 20240409 | 120000 | 10744188600 | 48950 | 48900 | 48950 | 48900 | 1181 |
| 442 | 20240409 | 115900 | 10686434900 | 48900 | 48950 | 48950 | 48900 | 298 |
| 443 | 20240409 | 115800 | 10671856700 | 48950 | 48950 | 48950 | 48900 | 153 |
| 444 | 20240409 | 115700 | 10664370200 | 48900 | 49000 | 49000 | 48900 | 297 |
| 445 | 20240409 | 115600 | 10649837800 | 49000 | 48950 | 49000 | 48950 | 53 |
| 446 | 20240409 | 115500 | 10647241250 | 48950 | 48900 | 48950 | 48900 | 358 |
| 447 | 20240409 | 115400 | 10629718200 | 48900 | 48950 | 48950 | 48900 | 55 |
| 448 | 20240409 | 115300 | 10627026300 | 48950 | 49000 | 49050 | 48950 | 454 |
| 449 | 20240409 | 115200 | 10604788400 | 49000 | 48950 | 49050 | 48950 | 67 |
| 450 | 20240409 | 115100 | 10601507250 | 48950 | 48950 | 49000 | 48950 | 565 |
| 451 | 20240409 | 115000 | 10573839800 | 49000 | 48950 | 49000 | 48900 | 926 |
| 452 | 20240409 | 114900 | 10528512050 | 48950 | 49000 | 49000 | 48900 | 381 |
| 453 | 20240409 | 114800 | 10509862700 | 48950 | 49000 | 49000 | 48900 | 360 |
| 454 | 20240409 | 114700 | 10492253400 | 49000 | 48900 | 49000 | 48900 | 478 |
| 455 | 20240409 | 114600 | 10468876550 | 48900 | 48950 | 48950 | 48850 | 1189 |
| 456 | 20240409 | 114500 | 10410733950 | 48950 | 49100 | 49100 | 48950 | 1393 |
| 457 | 20240409 | 114400 | 10342454050 | 49100 | 49050 | 49100 | 49050 | 179 |
| 458 | 20240409 | 114300 | 10333670900 | 49100 | 49050 | 49100 | 49000 | 83 |
| 459 | 20240409 | 114200 | 10329600450 | 49050 | 49100 | 49150 | 49050 | 280 |
| 460 | 20240409 | 114100 | 10315856300 | 49100 | 49000 | 49100 | 49000 | 463 |
| 461 | 20240409 | 114000 | 10293151050 | 49000 | 49000 | 49000 | 48950 | 484 |
| 462 | 20240409 | 113900 | 10269452300 | 49000 | 48850 | 49000 | 48800 | 1237 |
| 463 | 20240409 | 113800 | 10208974500 | 48800 | 48950 | 49000 | 48800 | 3262 |
| 464 | 20240409 | 113700 | 10049477150 | 48950 | 48950 | 49000 | 48950 | 666 |
| 465 | 20240409 | 113600 | 10016874700 | 49000 | 49050 | 49050 | 48950 | 2984 |
| 466 | 20240409 | 113500 | 9870658300 | 49050 | 49000 | 49050 | 49000 | 506 |
| 467 | 20240409 | 113400 | 9845849800 | 49050 | 49100 | 49100 | 49000 | 906 |
| 468 | 20240409 | 113300 | 9801411100 | 49050 | 49150 | 49150 | 49050 | 2982 |
| 469 | 20240409 | 113200 | 9655005850 | 49150 | 49150 | 49200 | 49150 | 91 |
| 470 | 20240409 | 113100 | 9650532650 | 49150 | 49150 | 49150 | 49100 | 204 |
| 471 | 20240409 | 113000 | 9640506850 | 49150 | 49150 | 49150 | 49100 | 647 |
| 472 | 20240409 | 112900 | 9608711900 | 49200 | 49150 | 49200 | 49150 | 40 |
| 473 | 20240409 | 112800 | 9606744550 | 49200 | 49150 | 49200 | 49150 | 136 |
| 474 | 20240409 | 112700 | 9600059600 | 49150 | 49150 | 49200 | 49150 | 339 |
| 475 | 20240409 | 112600 | 9583396250 | 49150 | 49150 | 49200 | 49150 | 600 |
| 476 | 20240409 | 112500 | 9553883200 | 49200 | 49150 | 49200 | 49100 | 111 |
| 477 | 20240409 | 112400 | 9548428050 | 49150 | 49150 | 49150 | 49100 | 309 |
| 478 | 20240409 | 112300 | 9533253450 | 49150 | 49150 | 49150 | 49100 | 285 |
| 479 | 20240409 | 112200 | 9519246100 | 49150 | 49150 | 49150 | 49100 | 63 |
| 480 | 20240409 | 112100 | 9516151300 | 49150 | 49150 | 49150 | 49100 | 389 |
| 481 | 20240409 | 112000 | 9497050100 | 49150 | 49150 | 49150 | 49100 | 296 |
| 482 | 20240409 | 111900 | 9482502400 | 49150 | 49100 | 49150 | 49100 | 288 |
| 483 | 20240409 | 111800 | 9468348900 | 49100 | 49100 | 49150 | 49050 | 479 |
| 484 | 20240409 | 111700 | 9444830000 | 49100 | 49100 | 49100 | 49050 | 118 |
| 485 | 20240409 | 111600 | 9439039350 | 49050 | 49000 | 49100 | 49000 | 1026 |
| 486 | 20240409 | 111500 | 9388738150 | 49050 | 49200 | 49200 | 49050 | 6461 |
| 487 | 20240409 | 111400 | 9071428650 | 49150 | 49200 | 49200 | 49150 | 259 |
| 488 | 20240409 | 111300 | 9058694400 | 49150 | 49150 | 49200 | 49150 | 459 |
| 489 | 20240409 | 111200 | 9036114300 | 49200 | 49150 | 49200 | 49150 | 343 |
| 490 | 20240409 | 111100 | 9019244950 | 49200 | 49200 | 49200 | 49150 | 158 |
| 491 | 20240409 | 111000 | 9011471900 | 49150 | 49200 | 49200 | 49150 | 387 |
| 492 | 20240409 | 110900 | 8992448250 | 49200 | 49200 | 49200 | 49150 | 226 |
| 493 | 20240409 | 110800 | 8981337500 | 49200 | 49150 | 49200 | 49150 | 740 |
| 494 | 20240409 | 110700 | 8944958000 | 49150 | 49200 | 49200 | 49150 | 681 |
| 495 | 20240409 | 110600 | 8911471050 | 49150 | 49150 | 49200 | 49150 | 179 |
| 496 | 20240409 | 110500 | 8902670700 | 49200 | 49150 | 49200 | 49150 | 666 |
| 497 | 20240409 | 110400 | 8869936450 | 49150 | 49150 | 49200 | 49150 | 547 |
| 498 | 20240409 | 110300 | 8843045000 | 49200 | 49150 | 49200 | 49150 | 362 |
| 499 | 20240409 | 110200 | 8825250600 | 49200 | 49250 | 49300 | 49200 | 3083 |
| 500 | 20240409 | 110100 | 8673455350 | 49250 | 49300 | 49300 | 49250 | 653 |
| 501 | 20240409 | 110000 | 8641286900 | 49250 | 49250 | 49350 | 49250 | 692 |
| 502 | 20240409 | 105900 | 8607177650 | 49250 | 49350 | 49350 | 49250 | 1055 |
| 503 | 20240409 | 105800 | 8555161100 | 49350 | 49300 | 49350 | 49300 | 840 |
| 504 | 20240409 | 105700 | 8513748050 | 49350 | 49300 | 49350 | 49300 | 601 |
| 505 | 20240409 | 105600 | 8484092400 | 49300 | 49350 | 49400 | 49300 | 1691 |
| 506 | 20240409 | 105500 | 8400707200 | 49350 | 49350 | 49400 | 49300 | 148 |
| 507 | 20240409 | 105400 | 8393402100 | 49350 | 49400 | 49400 | 49300 | 446 |
| 508 | 20240409 | 105300 | 8371387600 | 49350 | 49350 | 49350 | 49300 | 2665 |
| 509 | 20240409 | 105200 | 8239882450 | 49350 | 49400 | 49400 | 49350 | 360 |
| 510 | 20240409 | 105100 | 8222114700 | 49400 | 49400 | 49450 | 49350 | 1874 |
| 511 | 20240409 | 105000 | 8129566000 | 49400 | 49400 | 49450 | 49400 | 1067 |
| 512 | 20240409 | 104900 | 8076844750 | 49400 | 49350 | 49400 | 49350 | 169 |
| 513 | 20240409 | 104800 | 8068499550 | 49400 | 49400 | 49400 | 49350 | 1530 |
| 514 | 20240409 | 104700 | 7992925250 | 49350 | 49400 | 49400 | 49350 | 185 |
| 515 | 20240409 | 104600 | 7983789800 | 49350 | 49350 | 49400 | 49350 | 607 |
| 516 | 20240409 | 104500 | 7953833150 | 49350 | 49400 | 49400 | 49350 | 364 |
| 517 | 20240409 | 104400 | 7935865850 | 49400 | 49400 | 49400 | 49350 | 788 |
| 518 | 20240409 | 104300 | 7896940450 | 49400 | 49450 | 49450 | 49400 | 144 |
| 519 | 20240409 | 104200 | 7889825200 | 49450 | 49400 | 49450 | 49350 | 1001 |
| 520 | 20240409 | 104100 | 7840357200 | 49400 | 49350 | 49400 | 49350 | 155 |
| 521 | 20240409 | 104000 | 7832701650 | 49350 | 49450 | 49450 | 49350 | 133 |
| 522 | 20240409 | 103900 | 7826134400 | 49450 | 49400 | 49450 | 49350 | 938 |
| 523 | 20240409 | 103800 | 7779796650 | 49400 | 49400 | 49450 | 49350 | 1566 |
| 524 | 20240409 | 103700 | 7702382450 | 49400 | 49450 | 49450 | 49350 | 2523 |
| 525 | 20240409 | 103600 | 7577746750 | 49400 | 49500 | 49500 | 49400 | 490 |
| 526 | 20240409 | 103500 | 7553535200 | 49450 | 49500 | 49500 | 49450 | 703 |
| 527 | 20240409 | 103400 | 7518770550 | 49450 | 49450 | 49500 | 49400 | 1194 |
| 528 | 20240409 | 103300 | 7459731400 | 49450 | 49450 | 49550 | 49450 | 1181 |
| 529 | 20240409 | 103200 | 7401288800 | 49500 | 49450 | 49500 | 49450 | 595 |
| 530 | 20240409 | 103100 | 7371841000 | 49450 | 49450 | 49500 | 49450 | 861 |
| 531 | 20240409 | 103000 | 7329258900 | 49450 | 49500 | 49500 | 49450 | 1268 |
| 532 | 20240409 | 102900 | 7266539950 | 49500 | 49550 | 49600 | 49500 | 2781 |
| 533 | 20240409 | 102800 | 7128805500 | 49550 | 49650 | 49700 | 49550 | 2328 |
| 534 | 20240409 | 102700 | 7013321700 | 49650 | 49700 | 49700 | 49650 | 1123 |
| 535 | 20240409 | 102600 | 6957543600 | 49700 | 49700 | 49750 | 49650 | 295 |
| 536 | 20240409 | 102500 | 6942885300 | 49700 | 49700 | 49750 | 49700 | 1115 |
| 537 | 20240409 | 102400 | 6887467550 | 49700 | 49750 | 49750 | 49650 | 370 |
| 538 | 20240409 | 102300 | 6869076950 | 49700 | 49700 | 49700 | 49650 | 433 |
| 539 | 20240409 | 102200 | 6847559650 | 49700 | 49700 | 49700 | 49650 | 267 |
| 540 | 20240409 | 102100 | 6834295450 | 49750 | 49700 | 49750 | 49650 | 972 |
| 541 | 20240409 | 102000 | 6785978050 | 49700 | 49800 | 49800 | 49650 | 1113 |
| 542 | 20240409 | 101900 | 6730645250 | 49750 | 49800 | 49800 | 49750 | 565 |
| 543 | 20240409 | 101800 | 6702529300 | 49800 | 49800 | 49800 | 49750 | 182 |
| 544 | 20240409 | 101700 | 6693468350 | 49750 | 49700 | 49800 | 49700 | 730 |
| 545 | 20240409 | 101600 | 6657171300 | 49700 | 49850 | 49850 | 49700 | 2354 |
| 546 | 20240409 | 101500 | 6540006450 | 49850 | 49850 | 49850 | 49800 | 932 |
| 547 | 20240409 | 101400 | 6493559600 | 49850 | 49900 | 49900 | 49850 | 499 |
| 548 | 20240409 | 101300 | 6468675600 | 49900 | 49900 | 49900 | 49850 | 652 |
| 549 | 20240409 | 101200 | 6436165000 | 49850 | 49950 | 49950 | 49850 | 1424 |
| 550 | 20240409 | 101100 | 6365104800 | 49950 | 49900 | 49950 | 49900 | 703 |
| 551 | 20240409 | 101000 | 6330008500 | 49900 | 49950 | 49950 | 49900 | 505 |
| 552 | 20240409 | 100900 | 6304789200 | 49900 | 49900 | 50000 | 49900 | 2856 |
| 553 | 20240409 | 100800 | 6162153250 | 49950 | 50000 | 50000 | 49900 | 3972 |
| 554 | 20240409 | 100700 | 5963628950 | 50100 | 50000 | 50100 | 50000 | 126 |
| 555 | 20240409 | 100600 | 5957324050 | 50000 | 50100 | 50100 | 50000 | 339 |
| 556 | 20240409 | 100500 | 5940366450 | 50000 | 50000 | 50100 | 50000 | 207 |
| 557 | 20240409 | 100400 | 5930001850 | 50100 | 50100 | 50100 | 50000 | 42 |
| 558 | 20240409 | 100300 | 5927898750 | 50000 | 50100 | 50100 | 50000 | 560 |
| 559 | 20240409 | 100200 | 5899843250 | 50000 | 50100 | 50100 | 50000 | 173 |
| 560 | 20240409 | 100100 | 5891185850 | 50000 | 50100 | 50100 | 50000 | 564 |
| 561 | 20240409 | 100000 | 5862975450 | 50100 | 50100 | 50100 | 50000 | 1063 |
| 562 | 20240409 | 095900 | 5809719950 | 50100 | 50100 | 50100 | 50000 | 1600 |
| 563 | 20240409 | 095800 | 5729564850 | 50100 | 50000 | 50100 | 50000 | 214 |
| 564 | 20240409 | 095700 | 5718853950 | 50100 | 50000 | 50100 | 50000 | 374 |
| 565 | 20240409 | 095600 | 5700148150 | 50000 | 50100 | 50100 | 50000 | 273 |
| 566 | 20240409 | 095500 | 5686476750 | 50100 | 50000 | 50100 | 49950 | 1017 |
| 567 | 20240409 | 095400 | 5635616100 | 49950 | 50000 | 50000 | 49950 | 299 |
| 568 | 20240409 | 095300 | 5620678300 | 49950 | 50000 | 50000 | 49950 | 117 |
| 569 | 20240409 | 095200 | 5614829250 | 50000 | 50000 | 50000 | 49950 | 305 |
| 570 | 20240409 | 095100 | 5599585350 | 50000 | 49950 | 50000 | 49950 | 123 |
| 571 | 20240409 | 095000 | 5593441200 | 50000 | 49950 | 50000 | 49950 | 2127 |
| 572 | 20240409 | 094900 | 5487153350 | 49950 | 49950 | 49950 | 49900 | 112 |
| 573 | 20240409 | 094800 | 5481559600 | 49950 | 49900 | 49950 | 49850 | 267 |
| 574 | 20240409 | 094700 | 5468235100 | 49900 | 49850 | 49950 | 49850 | 1180 |
| 575 | 20240409 | 094600 | 5409360400 | 49900 | 49850 | 49900 | 49850 | 149 |
| 576 | 20240409 | 094500 | 5401932350 | 49850 | 49850 | 49900 | 49850 | 1019 |
| 577 | 20240409 | 094400 | 5351099400 | 49900 | 49900 | 49900 | 49850 | 410 |
| 578 | 20240409 | 094300 | 5330659700 | 49900 | 49900 | 49900 | 49850 | 1062 |
| 579 | 20240409 | 094200 | 5277666100 | 49900 | 49950 | 49950 | 49900 | 433 |
| 580 | 20240409 | 094100 | 5256043550 | 49950 | 49950 | 50000 | 49950 | 635 |
| 581 | 20240409 | 094000 | 5224318900 | 49950 | 50000 | 50000 | 49950 | 608 |
| 582 | 20240409 | 093900 | 5193927000 | 49950 | 49900 | 50000 | 49900 | 3222 |
| 583 | 20240409 | 093800 | 5033026500 | 49950 | 49900 | 49950 | 49850 | 1428 |
| 584 | 20240409 | 093700 | 4961765250 | 49950 | 49950 | 49950 | 49900 | 300 |
| 585 | 20240409 | 093600 | 4946784600 | 49900 | 49850 | 49950 | 49850 | 1528 |
| 586 | 20240409 | 093500 | 4870545950 | 49850 | 49950 | 49950 | 49800 | 2230 |
| 587 | 20240409 | 093400 | 4759282600 | 49900 | 49900 | 50000 | 49900 | 920 |
| 588 | 20240409 | 093300 | 4713338000 | 49950 | 49950 | 50000 | 49900 | 1036 |
| 589 | 20240409 | 093200 | 4661596550 | 49950 | 50000 | 50000 | 49950 | 1451 |
| 590 | 20240409 | 093100 | 4589071600 | 50000 | 50000 | 50100 | 49900 | 5891 |
| 591 | 20240409 | 093000 | 4294662900 | 50000 | 50100 | 50100 | 50000 | 1156 |
| 592 | 20240409 | 092900 | 4236825800 | 50100 | 50100 | 50200 | 50000 | 2562 |
| 593 | 20240409 | 092800 | 4108462700 | 50100 | 50100 | 50200 | 50100 | 1748 |
| 594 | 20240409 | 092700 | 4020780500 | 50200 | 50100 | 50200 | 50000 | 2124 |
| 595 | 20240409 | 092600 | 3914347800 | 50000 | 50100 | 50200 | 50000 | 4035 |
| 596 | 20240409 | 092500 | 3712178600 | 50100 | 50200 | 50200 | 50100 | 544 |
| 597 | 20240409 | 092400 | 3684888600 | 50200 | 50200 | 50200 | 50100 | 1137 |
| 598 | 20240409 | 092300 | 3627840300 | 50200 | 50200 | 50300 | 50100 | 1850 |
| 599 | 20240409 | 092200 | 3534977800 | 50200 | 50200 | 50300 | 50100 | 2483 |
| 600 | 20240409 | 092100 | 3410336000 | 50200 | 50200 | 50300 | 50100 | 2593 |
| 601 | 20240409 | 092000 | 3280168600 | 50200 | 50100 | 50200 | 50100 | 1390 |
| 602 | 20240409 | 091900 | 3210408700 | 50200 | 50100 | 50200 | 50100 | 1448 |
| 603 | 20240409 | 091800 | 3137802000 | 50000 | 50100 | 50100 | 50000 | 1183 |
| 604 | 20240409 | 091700 | 3078569500 | 50100 | 50200 | 50300 | 50000 | 3725 |
| 605 | 20240409 | 091600 | 2891601900 | 50300 | 50100 | 50300 | 50000 | 3595 |
| 606 | 20240409 | 091500 | 2711342800 | 50000 | 50100 | 50100 | 50000 | 3148 |
| 607 | 20240409 | 091400 | 2553809400 | 50200 | 49900 | 50200 | 49900 | 3371 |
| 608 | 20240409 | 091300 | 2385202850 | 49900 | 50000 | 50000 | 49850 | 2822 |
| 609 | 20240409 | 091200 | 2244311550 | 49950 | 49750 | 49950 | 49750 | 5971 |
| 610 | 20240409 | 091100 | 1946769450 | 49750 | 49650 | 49800 | 49600 | 3828 |
| 611 | 20240409 | 091000 | 1756600050 | 49600 | 49650 | 49700 | 49600 | 1961 |
| 612 | 20240409 | 090900 | 1659237150 | 49600 | 49650 | 49700 | 49600 | 1652 |
| 613 | 20240409 | 090800 | 1577182150 | 49600 | 49400 | 49600 | 49400 | 2059 |
| 614 | 20240409 | 090700 | 1475378250 | 49400 | 49450 | 49450 | 49400 | 475 |
| 615 | 20240409 | 090600 | 1451903400 | 49450 | 49350 | 49550 | 49150 | 2437 |
| 616 | 20240409 | 090500 | 1331568550 | 49300 | 49150 | 49300 | 49150 | 1298 |
| 617 | 20240409 | 090400 | 1267698300 | 49250 | 49250 | 49250 | 49100 | 3327 |
| 618 | 20240409 | 090300 | 1104117550 | 49250 | 49400 | 49400 | 49150 | 3819 |
| 619 | 20240409 | 090200 | 915999450 | 49450 | 49650 | 49700 | 49450 | 5762 |
| 620 | 20240409 | 090100 | 630391100 | 49650 | 49700 | 49750 | 49500 | 6574 |
| 621 | 20240409 | 090000 | 304421050 | 49650 | 49400 | 49650 | 49300 | 6156 |