33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 3 | 20230927 | 193000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 4 | 20230927 | 192900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 5 | 20230927 | 192800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 6 | 20230927 | 192700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 7 | 20230927 | 192600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 8 | 20230927 | 192500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 9 | 20230927 | 192400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 10 | 20230927 | 192300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 11 | 20230927 | 192200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 12 | 20230927 | 192100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 13 | 20230927 | 192000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 14 | 20230927 | 191900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 15 | 20230927 | 191800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 16 | 20230927 | 191700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 17 | 20230927 | 191600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 18 | 20230927 | 191500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 19 | 20230927 | 191400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 20 | 20230927 | 191300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 21 | 20230927 | 191200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 22 | 20230927 | 191100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 23 | 20230927 | 191000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 24 | 20230927 | 190900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 25 | 20230927 | 190800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 26 | 20230927 | 190700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 27 | 20230927 | 190600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 28 | 20230927 | 190500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 29 | 20230927 | 190400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 30 | 20230927 | 190300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 31 | 20230927 | 190200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 32 | 20230927 | 190100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 33 | 20230927 | 190000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 34 | 20230927 | 185900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 35 | 20230927 | 185800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 36 | 20230927 | 185700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 37 | 20230927 | 185600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 38 | 20230927 | 185500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 39 | 20230927 | 185400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 40 | 20230927 | 185300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 41 | 20230927 | 185200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 42 | 20230927 | 185100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 43 | 20230927 | 185000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 44 | 20230927 | 184900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 45 | 20230927 | 184800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 46 | 20230927 | 184700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 47 | 20230927 | 184600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 48 | 20230927 | 184500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 49 | 20230927 | 184400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 50 | 20230927 | 184300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 51 | 20230927 | 184200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 52 | 20230927 | 184100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 53 | 20230927 | 184000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 54 | 20230927 | 183900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 55 | 20230927 | 183800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 56 | 20230927 | 183700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 57 | 20230927 | 183600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 58 | 20230927 | 183500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 59 | 20230927 | 183400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 60 | 20230927 | 183300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 61 | 20230927 | 183200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 62 | 20230927 | 183100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 63 | 20230927 | 183000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 64 | 20230927 | 182900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 65 | 20230927 | 182800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 66 | 20230927 | 182700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 67 | 20230927 | 182600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 68 | 20230927 | 182500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 69 | 20230927 | 182400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 70 | 20230927 | 182300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 71 | 20230927 | 182200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 72 | 20230927 | 182100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 73 | 20230927 | 182000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 74 | 20230927 | 181900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 75 | 20230927 | 181800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 76 | 20230927 | 181700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 77 | 20230927 | 181600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 78 | 20230927 | 181500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 79 | 20230927 | 181400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 80 | 20230927 | 181300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 81 | 20230927 | 181200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 82 | 20230927 | 181100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 83 | 20230927 | 181000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 84 | 20230927 | 180900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 85 | 20230927 | 180800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 86 | 20230927 | 180700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 87 | 20230927 | 180600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 88 | 20230927 | 180500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 89 | 20230927 | 180400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 90 | 20230927 | 180300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 91 | 20230927 | 180200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 92 | 20230927 | 180100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 93 | 20230927 | 180000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 94 | 20230927 | 175900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 95 | 20230927 | 175800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 96 | 20230927 | 175700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 97 | 20230927 | 175600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 98 | 20230927 | 175500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 99 | 20230927 | 175400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 100 | 20230927 | 175300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 101 | 20230927 | 175200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 102 | 20230927 | 175100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 103 | 20230927 | 175000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 104 | 20230927 | 174900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 105 | 20230927 | 174800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 106 | 20230927 | 174700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 107 | 20230927 | 174600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 108 | 20230927 | 174500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 109 | 20230927 | 174400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 110 | 20230927 | 174300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 111 | 20230927 | 174200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 112 | 20230927 | 174100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 113 | 20230927 | 174000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 114 | 20230927 | 173900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 115 | 20230927 | 173800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 116 | 20230927 | 173700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 117 | 20230927 | 173600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 118 | 20230927 | 173500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 119 | 20230927 | 173400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 120 | 20230927 | 173300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 121 | 20230927 | 173200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 122 | 20230927 | 173100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 123 | 20230927 | 173000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 124 | 20230927 | 172900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 125 | 20230927 | 172800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 126 | 20230927 | 172700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 127 | 20230927 | 172600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 128 | 20230927 | 172500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 129 | 20230927 | 172400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 130 | 20230927 | 172300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 131 | 20230927 | 172200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 132 | 20230927 | 172100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 133 | 20230927 | 172000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 134 | 20230927 | 171900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 135 | 20230927 | 171800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 136 | 20230927 | 171700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 137 | 20230927 | 171600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 138 | 20230927 | 171500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 139 | 20230927 | 171400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 140 | 20230927 | 171300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 141 | 20230927 | 171200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 142 | 20230927 | 171100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 143 | 20230927 | 171000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 144 | 20230927 | 170900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 145 | 20230927 | 170800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 146 | 20230927 | 170700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 147 | 20230927 | 170600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 148 | 20230927 | 170500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 149 | 20230927 | 170400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 150 | 20230927 | 170300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 151 | 20230927 | 170200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 152 | 20230927 | 170100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 153 | 20230927 | 170000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 154 | 20230927 | 165900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 155 | 20230927 | 165800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 156 | 20230927 | 165700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 157 | 20230927 | 165600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 158 | 20230927 | 165500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 159 | 20230927 | 165400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 160 | 20230927 | 165300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 161 | 20230927 | 165200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 162 | 20230927 | 165100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 163 | 20230927 | 165000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 164 | 20230927 | 164900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 165 | 20230927 | 164800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 166 | 20230927 | 164700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 167 | 20230927 | 164600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 168 | 20230927 | 164500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 169 | 20230927 | 164400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 170 | 20230927 | 164300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 171 | 20230927 | 164200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 172 | 20230927 | 164100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 173 | 20230927 | 164000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 174 | 20230927 | 163900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 175 | 20230927 | 163800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 176 | 20230927 | 163700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 177 | 20230927 | 163600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 178 | 20230927 | 163500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 179 | 20230927 | 163400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 180 | 20230927 | 163300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 181 | 20230927 | 163200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 182 | 20230927 | 163100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 183 | 20230927 | 163000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 184 | 20230927 | 162900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 185 | 20230927 | 162800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 186 | 20230927 | 162700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 187 | 20230927 | 162600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 188 | 20230927 | 162500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 189 | 20230927 | 162400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 190 | 20230927 | 162300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 191 | 20230927 | 162200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 192 | 20230927 | 162100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 193 | 20230927 | 162000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 194 | 20230927 | 161900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 195 | 20230927 | 161800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 196 | 20230927 | 161700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 197 | 20230927 | 161600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 198 | 20230927 | 161500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 199 | 20230927 | 161400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 200 | 20230927 | 161300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 201 | 20230927 | 161200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 202 | 20230927 | 161100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 203 | 20230927 | 161000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 204 | 20230927 | 160900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 205 | 20230927 | 160800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 206 | 20230927 | 160700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 207 | 20230927 | 160600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 208 | 20230927 | 160500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 209 | 20230927 | 160400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 210 | 20230927 | 160300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 211 | 20230927 | 160200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 212 | 20230927 | 160100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 213 | 20230927 | 160000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 214 | 20230927 | 155900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 215 | 20230927 | 155800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 216 | 20230927 | 155700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 217 | 20230927 | 155600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 218 | 20230927 | 155500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 219 | 20230927 | 155400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 220 | 20230927 | 155300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 221 | 20230927 | 155200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 222 | 20230927 | 155100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 223 | 20230927 | 155000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 224 | 20230927 | 154900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 225 | 20230927 | 154800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 226 | 20230927 | 154700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 227 | 20230927 | 154600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 228 | 20230927 | 154500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 229 | 20230927 | 154400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 230 | 20230927 | 154300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 231 | 20230927 | 154200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 232 | 20230927 | 154100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 233 | 20230927 | 154000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 234 | 20230927 | 153900 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 235 | 20230927 | 153800 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 236 | 20230927 | 153700 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 237 | 20230927 | 153600 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 238 | 20230927 | 153500 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 239 | 20230927 | 153400 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 240 | 20230927 | 153300 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 241 | 20230927 | 153200 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 0 |
| 242 | 20230927 | 153100 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 243 | 20230927 | 153000 | 2172323080 | 17970 | 17970 | 17970 | 17970 | 3459 |
| 244 | 20230927 | 152900 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 245 | 20230927 | 152800 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 246 | 20230927 | 152700 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 247 | 20230927 | 152600 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 248 | 20230927 | 152500 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 249 | 20230927 | 152400 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 250 | 20230927 | 152300 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 251 | 20230927 | 152200 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 252 | 20230927 | 152100 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 253 | 20230927 | 152000 | 2110164850 | 17910 | 17910 | 17910 | 17910 | 0 |
| 254 | 20230927 | 151900 | 2110164850 | 17910 | 17920 | 17920 | 17890 | 147 |
| 255 | 20230927 | 151800 | 2107531760 | 17880 | 17930 | 17930 | 17880 | 407 |
| 256 | 20230927 | 151700 | 2100248770 | 17930 | 17910 | 17930 | 17910 | 53 |
| 257 | 20230927 | 151600 | 2099298620 | 17930 | 17920 | 17930 | 17920 | 97 |
| 258 | 20230927 | 151500 | 2097560360 | 17920 | 17920 | 17920 | 17920 | 120 |
| 259 | 20230927 | 151400 | 2095409960 | 17910 | 17920 | 17920 | 17910 | 110 |
| 260 | 20230927 | 151300 | 2093439020 | 17920 | 17920 | 17930 | 17920 | 107 |
| 261 | 20230927 | 151200 | 2091521530 | 17920 | 17920 | 17930 | 17880 | 443 |
| 262 | 20230927 | 151100 | 2083588250 | 17920 | 17920 | 17920 | 17910 | 86 |
| 263 | 20230927 | 151000 | 2082047550 | 17920 | 17920 | 17920 | 17910 | 151 |
| 264 | 20230927 | 150900 | 2079341650 | 17920 | 17920 | 17920 | 17920 | 54 |
| 265 | 20230927 | 150800 | 2078373970 | 17920 | 17910 | 17920 | 17910 | 177 |
| 266 | 20230927 | 150700 | 2075202610 | 17910 | 17900 | 17910 | 17890 | 1130 |
| 267 | 20230927 | 150600 | 2054966610 | 17890 | 17900 | 17900 | 17890 | 90 |
| 268 | 20230927 | 150500 | 2053356120 | 17900 | 17890 | 17900 | 17890 | 171 |
| 269 | 20230927 | 150400 | 2050296750 | 17890 | 17880 | 17890 | 17880 | 98 |
| 270 | 20230927 | 150300 | 2048543630 | 17870 | 17870 | 17870 | 17870 | 0 |
| 271 | 20230927 | 150200 | 2048543630 | 17870 | 17890 | 17890 | 17870 | 195 |
| 272 | 20230927 | 150100 | 2045055280 | 17890 | 17890 | 17890 | 17890 | 121 |
| 273 | 20230927 | 150000 | 2042890590 | 17890 | 17870 | 17890 | 17870 | 105 |
| 274 | 20230927 | 145900 | 2041013340 | 17870 | 17880 | 17880 | 17870 | 502 |
| 275 | 20230927 | 145800 | 2032041040 | 17880 | 17880 | 17880 | 17880 | 78 |
| 276 | 20230927 | 145700 | 2030646400 | 17880 | 17890 | 17890 | 17880 | 102 |
| 277 | 20230927 | 145600 | 2028822570 | 17870 | 17890 | 17890 | 17870 | 50 |
| 278 | 20230927 | 145500 | 2027928640 | 17880 | 17880 | 17880 | 17880 | 114 |
| 279 | 20230927 | 145400 | 2025890320 | 17880 | 17890 | 17900 | 17880 | 648 |
| 280 | 20230927 | 145300 | 2014299990 | 17890 | 17890 | 17890 | 17890 | 169 |
| 281 | 20230927 | 145200 | 2011276580 | 17900 | 17900 | 17900 | 17890 | 195 |
| 282 | 20230927 | 145100 | 2007787620 | 17900 | 17900 | 17900 | 17900 | 138 |
| 283 | 20230927 | 145000 | 2005317420 | 17890 | 17900 | 17900 | 17890 | 318 |
| 284 | 20230927 | 144900 | 1999627680 | 17900 | 17900 | 17900 | 17900 | 99 |
| 285 | 20230927 | 144800 | 1997855580 | 17900 | 17900 | 17910 | 17880 | 631 |
| 286 | 20230927 | 144700 | 1986563810 | 17900 | 17910 | 17910 | 17900 | 89 |
| 287 | 20230927 | 144600 | 1984970020 | 17900 | 17900 | 17900 | 17890 | 285 |
| 288 | 20230927 | 144500 | 1979869100 | 17910 | 17900 | 17910 | 17900 | 200 |
| 289 | 20230927 | 144400 | 1976289050 | 17900 | 17890 | 17900 | 17890 | 157 |
| 290 | 20230927 | 144300 | 1973479330 | 17880 | 17880 | 17880 | 17880 | 45 |
| 291 | 20230927 | 144200 | 1972674730 | 17880 | 17890 | 17900 | 17880 | 82 |
| 292 | 20230927 | 144100 | 1971207760 | 17880 | 17880 | 17880 | 17880 | 105 |
| 293 | 20230927 | 144000 | 1969330360 | 17880 | 17870 | 17900 | 17870 | 1700 |
| 294 | 20230927 | 143900 | 1938922460 | 17870 | 17870 | 17870 | 17870 | 150 |
| 295 | 20230927 | 143800 | 1936241960 | 17870 | 17870 | 17870 | 17870 | 79 |
| 296 | 20230927 | 143700 | 1934830230 | 17870 | 17870 | 17870 | 17870 | 272 |
| 297 | 20230927 | 143600 | 1929969590 | 17880 | 17880 | 17880 | 17880 | 142 |
| 298 | 20230927 | 143500 | 1927430630 | 17870 | 17870 | 17870 | 17870 | 50 |
| 299 | 20230927 | 143400 | 1926537130 | 17870 | 17860 | 17870 | 17860 | 53 |
| 300 | 20230927 | 143300 | 1925590030 | 17860 | 17860 | 17860 | 17860 | 303 |
| 301 | 20230927 | 143200 | 1920178450 | 17840 | 17850 | 17850 | 17840 | 99 |
| 302 | 20230927 | 143100 | 1918411430 | 17850 | 17870 | 17870 | 17850 | 253 |
| 303 | 20230927 | 143000 | 1913891400 | 17860 | 17850 | 17870 | 17850 | 70 |
| 304 | 20230927 | 142900 | 1912641190 | 17850 | 17850 | 17850 | 17850 | 128 |
| 305 | 20230927 | 142800 | 1910356390 | 17850 | 17870 | 17870 | 17850 | 413 |
| 306 | 20230927 | 142700 | 1902977080 | 17860 | 17880 | 17880 | 17860 | 120 |
| 307 | 20230927 | 142600 | 1900832980 | 17880 | 17870 | 17880 | 17870 | 429 |
| 308 | 20230927 | 142500 | 1893164800 | 17870 | 17870 | 17870 | 17870 | 55 |
| 309 | 20230927 | 142400 | 1892181950 | 17860 | 17860 | 17860 | 17860 | 320 |
| 310 | 20230927 | 142300 | 1886466750 | 17870 | 17860 | 17870 | 17860 | 498 |
| 311 | 20230927 | 142200 | 1877571980 | 17850 | 17840 | 17860 | 17840 | 334 |
| 312 | 20230927 | 142100 | 1871608680 | 17840 | 17840 | 17850 | 17840 | 71 |
| 313 | 20230927 | 142000 | 1870341950 | 17830 | 17820 | 17830 | 17820 | 93 |
| 314 | 20230927 | 141900 | 1868683980 | 17820 | 17810 | 17820 | 17780 | 976 |
| 315 | 20230927 | 141800 | 1851321240 | 17800 | 17820 | 17820 | 17800 | 418 |
| 316 | 20230927 | 141700 | 1843876260 | 17830 | 17850 | 17850 | 17830 | 121 |
| 317 | 20230927 | 141600 | 1841717280 | 17850 | 17850 | 17850 | 17850 | 38 |
| 318 | 20230927 | 141500 | 1841038980 | 17850 | 17860 | 17860 | 17850 | 215 |
| 319 | 20230927 | 141400 | 1837200840 | 17860 | 17860 | 17860 | 17850 | 107 |
| 320 | 20230927 | 141300 | 1835289870 | 17860 | 17860 | 17860 | 17860 | 81 |
| 321 | 20230927 | 141200 | 1833843210 | 17860 | 17860 | 17860 | 17860 | 106 |
| 322 | 20230927 | 141100 | 1831950050 | 17860 | 17850 | 17860 | 17850 | 416 |
| 323 | 20230927 | 141000 | 1824524380 | 17840 | 17850 | 17850 | 17840 | 82 |
| 324 | 20230927 | 140900 | 1823061470 | 17830 | 17830 | 17830 | 17830 | 15 |
| 325 | 20230927 | 140800 | 1822794020 | 17830 | 17840 | 17850 | 17830 | 117 |
| 326 | 20230927 | 140700 | 1820706160 | 17850 | 17840 | 17850 | 17840 | 76 |
| 327 | 20230927 | 140600 | 1819350310 | 17840 | 17840 | 17840 | 17840 | 228 |
| 328 | 20230927 | 140500 | 1815282790 | 17830 | 17840 | 17840 | 17830 | 6 |
| 329 | 20230927 | 140400 | 1815175790 | 17840 | 17840 | 17840 | 17840 | 103 |
| 330 | 20230927 | 140300 | 1813338270 | 17840 | 17820 | 17840 | 17810 | 60 |
| 331 | 20230927 | 140200 | 1812269180 | 17830 | 17820 | 17830 | 17820 | 52 |
| 332 | 20230927 | 140100 | 1811342270 | 17820 | 17810 | 17820 | 17810 | 30 |
| 333 | 20230927 | 140000 | 1810807950 | 17820 | 17830 | 17830 | 17820 | 123 |
| 334 | 20230927 | 135900 | 1808615390 | 17840 | 17830 | 17840 | 17830 | 22 |
| 335 | 20230927 | 135800 | 1808222960 | 17830 | 17830 | 17830 | 17830 | 107 |
| 336 | 20230927 | 135700 | 1806315150 | 17820 | 17820 | 17820 | 17820 | 39 |
| 337 | 20230927 | 135600 | 1805620170 | 17820 | 17820 | 17820 | 17820 | 7 |
| 338 | 20230927 | 135500 | 1805495430 | 17810 | 17810 | 17810 | 17810 | 28 |
| 339 | 20230927 | 135400 | 1804996750 | 17800 | 17810 | 17810 | 17800 | 60 |
| 340 | 20230927 | 135300 | 1803928160 | 17810 | 17810 | 17810 | 17810 | 7 |
| 341 | 20230927 | 135200 | 1803803490 | 17780 | 17780 | 17780 | 17780 | 0 |
| 342 | 20230927 | 135100 | 1803803490 | 17780 | 17810 | 17810 | 17780 | 598 |
| 343 | 20230927 | 135000 | 1793162500 | 17800 | 17800 | 17800 | 17800 | 133 |
| 344 | 20230927 | 134900 | 1790795100 | 17800 | 17820 | 17820 | 17800 | 449 |
| 345 | 20230927 | 134800 | 1782802260 | 17830 | 17820 | 17830 | 17820 | 43 |
| 346 | 20230927 | 134700 | 1782035900 | 17820 | 17820 | 17820 | 17820 | 1 |
| 347 | 20230927 | 134600 | 1782018080 | 17820 | 17810 | 17820 | 17810 | 207 |
| 348 | 20230927 | 134500 | 1778330560 | 17810 | 17810 | 17810 | 17810 | 25 |
| 349 | 20230927 | 134400 | 1777885310 | 17800 | 17800 | 17800 | 17800 | 200 |
| 350 | 20230927 | 134300 | 1774325310 | 17800 | 17800 | 17800 | 17800 | 43 |
| 351 | 20230927 | 134200 | 1773559910 | 17790 | 17790 | 17790 | 17790 | 24 |
| 352 | 20230927 | 134100 | 1773132950 | 17790 | 17790 | 17790 | 17790 | 4 |
| 353 | 20230927 | 134000 | 1773061790 | 17800 | 17800 | 17800 | 17800 | 0 |
| 354 | 20230927 | 133900 | 1773061790 | 17800 | 17800 | 17800 | 17800 | 89 |
| 355 | 20230927 | 133800 | 1771477590 | 17790 | 17790 | 17790 | 17790 | 10 |
| 356 | 20230927 | 133700 | 1771299690 | 17800 | 17790 | 17800 | 17790 | 500 |
| 357 | 20230927 | 133600 | 1762400310 | 17790 | 17800 | 17800 | 17790 | 222 |
| 358 | 20230927 | 133500 | 1758450370 | 17800 | 17800 | 17800 | 17800 | 7 |
| 359 | 20230927 | 133400 | 1758325770 | 17800 | 17800 | 17800 | 17800 | 1 |
| 360 | 20230927 | 133300 | 1758307970 | 17800 | 17800 | 17800 | 17800 | 5 |
| 361 | 20230927 | 133200 | 1758218970 | 17790 | 17790 | 17800 | 17780 | 220 |
| 362 | 20230927 | 133100 | 1754306590 | 17800 | 17800 | 17800 | 17800 | 1023 |
| 363 | 20230927 | 133000 | 1736097190 | 17800 | 17770 | 17800 | 17770 | 605 |
| 364 | 20230927 | 132900 | 1725334340 | 17770 | 17770 | 17770 | 17770 | 242 |
| 365 | 20230927 | 132800 | 1721034000 | 17790 | 17800 | 17800 | 17780 | 1012 |
| 366 | 20230927 | 132700 | 1703022340 | 17790 | 17790 | 17800 | 17790 | 1533 |
| 367 | 20230927 | 132600 | 1675748090 | 17790 | 17790 | 17790 | 17790 | 22 |
| 368 | 20230927 | 132500 | 1675356710 | 17790 | 17770 | 17790 | 17770 | 2281 |
| 369 | 20230927 | 132400 | 1634778440 | 17770 | 17770 | 17770 | 17770 | 100 |
| 370 | 20230927 | 132300 | 1633001440 | 17750 | 17780 | 17780 | 17750 | 162 |
| 371 | 20230927 | 132200 | 1630124510 | 17780 | 17790 | 17800 | 17780 | 282 |
| 372 | 20230927 | 132100 | 1625108130 | 17790 | 17790 | 17790 | 17790 | 70 |
| 373 | 20230927 | 132000 | 1623862830 | 17790 | 17790 | 17790 | 17790 | 0 |
| 374 | 20230927 | 131900 | 1623862830 | 17790 | 17790 | 17790 | 17790 | 391 |
| 375 | 20230927 | 131800 | 1616906940 | 17790 | 17780 | 17790 | 17780 | 1448 |
| 376 | 20230927 | 131700 | 1591155020 | 17780 | 17780 | 17780 | 17780 | 30 |
| 377 | 20230927 | 131600 | 1590621620 | 17780 | 17780 | 17780 | 17780 | 25 |
| 378 | 20230927 | 131500 | 1590177120 | 17780 | 17770 | 17780 | 17770 | 15 |
| 379 | 20230927 | 131400 | 1589910520 | 17770 | 17780 | 17780 | 17760 | 316 |
| 380 | 20230927 | 131300 | 1584294480 | 17780 | 17780 | 17780 | 17780 | 2 |
| 381 | 20230927 | 131200 | 1584258920 | 17780 | 17780 | 17780 | 17780 | 8 |
| 382 | 20230927 | 131100 | 1584116680 | 17780 | 17780 | 17780 | 17760 | 84 |
| 383 | 20230927 | 131000 | 1582623960 | 17770 | 17770 | 17770 | 17770 | 42 |
| 384 | 20230927 | 130900 | 1581877620 | 17770 | 17770 | 17770 | 17770 | 0 |
| 385 | 20230927 | 130800 | 1581877620 | 17770 | 17770 | 17770 | 17770 | 1 |
| 386 | 20230927 | 130700 | 1581859850 | 17770 | 17750 | 17770 | 17750 | 89 |
| 387 | 20230927 | 130600 | 1580279960 | 17750 | 17750 | 17750 | 17750 | 0 |
| 388 | 20230927 | 130500 | 1580279960 | 17750 | 17750 | 17750 | 17750 | 0 |
| 389 | 20230927 | 130400 | 1580279960 | 17750 | 17760 | 17760 | 17750 | 76 |
| 390 | 20230927 | 130300 | 1578930580 | 17760 | 17780 | 17780 | 17760 | 61 |
| 391 | 20230927 | 130200 | 1577846120 | 17780 | 17780 | 17780 | 17780 | 0 |
| 392 | 20230927 | 130100 | 1577846120 | 17780 | 17780 | 17780 | 17740 | 525 |
| 393 | 20230927 | 130000 | 1568526550 | 17790 | 17790 | 17790 | 17750 | 2226 |
| 394 | 20230927 | 125900 | 1528935280 | 17790 | 17760 | 17790 | 17760 | 2600 |
| 395 | 20230927 | 125800 | 1482705460 | 17750 | 17750 | 17750 | 17750 | 45 |
| 396 | 20230927 | 125700 | 1481906710 | 17760 | 17760 | 17760 | 17760 | 18 |
| 397 | 20230927 | 125600 | 1481587030 | 17770 | 17770 | 17770 | 17770 | 50 |
| 398 | 20230927 | 125500 | 1480698530 | 17770 | 17780 | 17780 | 17770 | 134 |
| 399 | 20230927 | 125400 | 1478317330 | 17780 | 17760 | 17780 | 17760 | 38 |
| 400 | 20230927 | 125300 | 1477642430 | 17760 | 17770 | 17780 | 17760 | 811 |
| 401 | 20230927 | 125200 | 1463226040 | 17770 | 17760 | 17770 | 17760 | 53 |
| 402 | 20230927 | 125100 | 1462284260 | 17760 | 17730 | 17760 | 17730 | 1303 |
| 403 | 20230927 | 125000 | 1439158080 | 17730 | 17730 | 17730 | 17730 | 25 |
| 404 | 20230927 | 124900 | 1438714830 | 17730 | 17730 | 17730 | 17730 | 7 |
| 405 | 20230927 | 124800 | 1438590720 | 17720 | 17720 | 17720 | 17720 | 0 |
| 406 | 20230927 | 124700 | 1438590720 | 17720 | 17730 | 17730 | 17720 | 30 |
| 407 | 20230927 | 124600 | 1438059110 | 17730 | 17730 | 17730 | 17730 | 64 |
| 408 | 20230927 | 124500 | 1436924390 | 17730 | 17730 | 17730 | 17730 | 47 |
| 409 | 20230927 | 124400 | 1436091080 | 17730 | 17720 | 17730 | 17720 | 17 |
| 410 | 20230927 | 124300 | 1435789830 | 17730 | 17720 | 17730 | 17720 | 32 |
| 411 | 20230927 | 124200 | 1435222720 | 17740 | 17710 | 17750 | 17710 | 2437 |
| 412 | 20230927 | 124100 | 1391991450 | 17700 | 17690 | 17700 | 17690 | 167 |
| 413 | 20230927 | 124000 | 1389035570 | 17700 | 17700 | 17700 | 17700 | 0 |
| 414 | 20230927 | 123900 | 1389035570 | 17700 | 17700 | 17700 | 17700 | 1 |
| 415 | 20230927 | 123800 | 1389017870 | 17700 | 17700 | 17700 | 17700 | 82 |
| 416 | 20230927 | 123700 | 1387566470 | 17700 | 17700 | 17700 | 17700 | 38 |
| 417 | 20230927 | 123600 | 1386893870 | 17700 | 17700 | 17700 | 17700 | 1 |
| 418 | 20230927 | 123500 | 1386876170 | 17700 | 17700 | 17700 | 17700 | 29 |
| 419 | 20230927 | 123400 | 1386362870 | 17690 | 17690 | 17690 | 17690 | 39 |
| 420 | 20230927 | 123300 | 1385672960 | 17690 | 17690 | 17690 | 17690 | 2 |
| 421 | 20230927 | 123200 | 1385637580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 422 | 20230927 | 123100 | 1385637580 | 17690 | 17690 | 17690 | 17690 | 51 |
| 423 | 20230927 | 123000 | 1384735390 | 17680 | 17680 | 17680 | 17680 | 182 |
| 424 | 20230927 | 122900 | 1381517630 | 17680 | 17680 | 17680 | 17680 | 0 |
| 425 | 20230927 | 122800 | 1381517630 | 17680 | 17680 | 17680 | 17680 | 60 |
| 426 | 20230927 | 122700 | 1380456830 | 17680 | 17680 | 17680 | 17680 | 50 |
| 427 | 20230927 | 122600 | 1379572830 | 17680 | 17680 | 17680 | 17680 | 59 |
| 428 | 20230927 | 122500 | 1378529710 | 17680 | 17680 | 17680 | 17680 | 0 |
| 429 | 20230927 | 122400 | 1378529710 | 17680 | 17680 | 17680 | 17680 | 31 |
| 430 | 20230927 | 122300 | 1377981630 | 17680 | 17680 | 17680 | 17680 | 5 |
| 431 | 20230927 | 122200 | 1377893230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 432 | 20230927 | 122100 | 1377893230 | 17670 | 17680 | 17680 | 17670 | 105 |
| 433 | 20230927 | 122000 | 1376036840 | 17660 | 17680 | 17680 | 17650 | 65 |
| 434 | 20230927 | 121900 | 1374889220 | 17650 | 17650 | 17650 | 17650 | 0 |
| 435 | 20230927 | 121800 | 1374889220 | 17650 | 17650 | 17650 | 17650 | 1 |
| 436 | 20230927 | 121700 | 1374871570 | 17650 | 17660 | 17660 | 17650 | 217 |
| 437 | 20230927 | 121600 | 1371040710 | 17660 | 17670 | 17670 | 17660 | 10 |
| 438 | 20230927 | 121500 | 1370864100 | 17670 | 17670 | 17670 | 17670 | 10 |
| 439 | 20230927 | 121400 | 1370687400 | 17650 | 17670 | 17670 | 17650 | 200 |
| 440 | 20230927 | 121300 | 1367156980 | 17670 | 17670 | 17670 | 17670 | 49 |
| 441 | 20230927 | 121200 | 1366291150 | 17670 | 17670 | 17670 | 17660 | 55 |
| 442 | 20230927 | 121100 | 1365319310 | 17670 | 17690 | 17690 | 17670 | 40 |
| 443 | 20230927 | 121000 | 1364612150 | 17690 | 17690 | 17700 | 17690 | 7 |
| 444 | 20230927 | 120900 | 1364488270 | 17690 | 17700 | 17700 | 17690 | 307 |
| 445 | 20230927 | 120800 | 1359054890 | 17700 | 17700 | 17700 | 17700 | 0 |
| 446 | 20230927 | 120700 | 1359054890 | 17700 | 17700 | 17700 | 17700 | 1 |
| 447 | 20230927 | 120600 | 1359037190 | 17670 | 17670 | 17670 | 17670 | 62 |
| 448 | 20230927 | 120500 | 1357941650 | 17670 | 17670 | 17670 | 17670 | 0 |
| 449 | 20230927 | 120400 | 1357941650 | 17670 | 17670 | 17670 | 17670 | 0 |
| 450 | 20230927 | 120300 | 1357941650 | 17670 | 17700 | 17700 | 17670 | 159 |
| 451 | 20230927 | 120200 | 1355130830 | 17680 | 17680 | 17680 | 17680 | 51 |
| 452 | 20230927 | 120100 | 1354229150 | 17680 | 17680 | 17680 | 17680 | 0 |
| 453 | 20230927 | 120000 | 1354229150 | 17680 | 17680 | 17680 | 17680 | 0 |
| 454 | 20230927 | 115900 | 1354229150 | 17680 | 17700 | 17700 | 17680 | 11 |
| 455 | 20230927 | 115800 | 1354034650 | 17700 | 17740 | 17740 | 17700 | 436 |
| 456 | 20230927 | 115700 | 1346316850 | 17740 | 17740 | 17740 | 17730 | 513 |
| 457 | 20230927 | 115600 | 1337220960 | 17730 | 17730 | 17730 | 17730 | 10 |
| 458 | 20230927 | 115500 | 1337043660 | 17730 | 17730 | 17730 | 17730 | 11 |
| 459 | 20230927 | 115400 | 1336848630 | 17730 | 17740 | 17740 | 17730 | 12 |
| 460 | 20230927 | 115300 | 1336635850 | 17730 | 17730 | 17730 | 17730 | 2 |
| 461 | 20230927 | 115200 | 1336600390 | 17730 | 17720 | 17750 | 17720 | 1298 |
| 462 | 20230927 | 115100 | 1313577030 | 17730 | 17720 | 17730 | 17720 | 148 |
| 463 | 20230927 | 115000 | 1310954400 | 17720 | 17720 | 17720 | 17720 | 118 |
| 464 | 20230927 | 114900 | 1308863440 | 17720 | 17700 | 17720 | 17700 | 164 |
| 465 | 20230927 | 114800 | 1305959560 | 17710 | 17700 | 17710 | 17690 | 128 |
| 466 | 20230927 | 114700 | 1303693860 | 17700 | 17700 | 17700 | 17700 | 5 |
| 467 | 20230927 | 114600 | 1303605360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 468 | 20230927 | 114500 | 1303605360 | 17670 | 17670 | 17670 | 17670 | 28 |
| 469 | 20230927 | 114400 | 1303110600 | 17670 | 17670 | 17670 | 17670 | 51 |
| 470 | 20230927 | 114300 | 1302209430 | 17670 | 17670 | 17670 | 17670 | 32 |
| 471 | 20230927 | 114200 | 1301643990 | 17670 | 17670 | 17670 | 17670 | 7 |
| 472 | 20230927 | 114100 | 1301520300 | 17670 | 17640 | 17670 | 17640 | 710 |
| 473 | 20230927 | 114000 | 1288984910 | 17650 | 17650 | 17650 | 17650 | 86 |
| 474 | 20230927 | 113900 | 1287467010 | 17650 | 17650 | 17650 | 17650 | 0 |
| 475 | 20230927 | 113800 | 1287467010 | 17650 | 17650 | 17650 | 17650 | 29 |
| 476 | 20230927 | 113700 | 1286955160 | 17650 | 17650 | 17650 | 17650 | 149 |
| 477 | 20230927 | 113600 | 1284325310 | 17650 | 17650 | 17650 | 17650 | 7 |
| 478 | 20230927 | 113500 | 1284201760 | 17640 | 17620 | 17640 | 17620 | 412 |
| 479 | 20230927 | 113400 | 1276939010 | 17610 | 17620 | 17620 | 17610 | 14 |
| 480 | 20230927 | 113300 | 1276692460 | 17620 | 17630 | 17630 | 17620 | 129 |
| 481 | 20230927 | 113200 | 1274419110 | 17620 | 17630 | 17630 | 17620 | 484 |
| 482 | 20230927 | 113100 | 1265891020 | 17630 | 17620 | 17630 | 17620 | 32 |
| 483 | 20230927 | 113000 | 1265327100 | 17620 | 17620 | 17620 | 17620 | 109 |
| 484 | 20230927 | 112900 | 1263406520 | 17620 | 17620 | 17620 | 17620 | 7 |
| 485 | 20230927 | 112800 | 1263283180 | 17620 | 17620 | 17630 | 17620 | 146 |
| 486 | 20230927 | 112700 | 1260710650 | 17620 | 17620 | 17620 | 17620 | 7 |
| 487 | 20230927 | 112600 | 1260587310 | 17610 | 17620 | 17620 | 17610 | 143 |
| 488 | 20230927 | 112500 | 1258067860 | 17620 | 17620 | 17620 | 17620 | 42 |
| 489 | 20230927 | 112400 | 1257327820 | 17630 | 17630 | 17630 | 17630 | 91 |
| 490 | 20230927 | 112300 | 1255723490 | 17630 | 17630 | 17630 | 17630 | 8 |
| 491 | 20230927 | 112200 | 1255582450 | 17610 | 17610 | 17610 | 17610 | 0 |
| 492 | 20230927 | 112100 | 1255582450 | 17610 | 17610 | 17610 | 17610 | 0 |
| 493 | 20230927 | 112000 | 1255582450 | 17610 | 17650 | 17650 | 17610 | 906 |
| 494 | 20230927 | 111900 | 1239624210 | 17630 | 17630 | 17650 | 17630 | 36 |
| 495 | 20230927 | 111800 | 1238989510 | 17630 | 17630 | 17630 | 17630 | 89 |
| 496 | 20230927 | 111700 | 1237420440 | 17650 | 17650 | 17650 | 17650 | 5 |
| 497 | 20230927 | 111600 | 1237332190 | 17630 | 17630 | 17630 | 17630 | 0 |
| 498 | 20230927 | 111500 | 1237332190 | 17630 | 17630 | 17630 | 17630 | 113 |
| 499 | 20230927 | 111400 | 1235340000 | 17630 | 17630 | 17630 | 17630 | 0 |
| 500 | 20230927 | 111300 | 1235340000 | 17630 | 17630 | 17630 | 17630 | 42 |
| 501 | 20230927 | 111200 | 1234599540 | 17630 | 17660 | 17660 | 17630 | 110 |
| 502 | 20230927 | 111100 | 1232657950 | 17660 | 17660 | 17660 | 17660 | 0 |
| 503 | 20230927 | 111000 | 1232657950 | 17660 | 17660 | 17660 | 17660 | 5 |
| 504 | 20230927 | 110900 | 1232569650 | 17660 | 17630 | 17660 | 17620 | 507 |
| 505 | 20230927 | 110800 | 1223635920 | 17660 | 17660 | 17660 | 17660 | 71 |
| 506 | 20230927 | 110700 | 1222382060 | 17660 | 17660 | 17660 | 17620 | 594 |
| 507 | 20230927 | 110600 | 1211906270 | 17670 | 17670 | 17670 | 17670 | 1 |
| 508 | 20230927 | 110500 | 1211888600 | 17670 | 17700 | 17700 | 17670 | 383 |
| 509 | 20230927 | 110400 | 1205117190 | 17710 | 17700 | 17710 | 17700 | 169 |
| 510 | 20230927 | 110300 | 1202125390 | 17710 | 17710 | 17710 | 17710 | 8 |
| 511 | 20230927 | 110200 | 1201983710 | 17710 | 17710 | 17710 | 17710 | 9 |
| 512 | 20230927 | 110100 | 1201824320 | 17710 | 17710 | 17710 | 17710 | 77 |
| 513 | 20230927 | 110000 | 1200460650 | 17710 | 17700 | 17710 | 17700 | 39 |
| 514 | 20230927 | 105900 | 1199770270 | 17710 | 17710 | 17710 | 17710 | 0 |
| 515 | 20230927 | 105800 | 1199770270 | 17710 | 17710 | 17710 | 17710 | 0 |
| 516 | 20230927 | 105700 | 1199770270 | 17710 | 17720 | 17720 | 17710 | 54 |
| 517 | 20230927 | 105600 | 1198813410 | 17720 | 17730 | 17730 | 17720 | 20 |
| 518 | 20230927 | 105500 | 1198458910 | 17730 | 17740 | 17740 | 17730 | 65 |
| 519 | 20230927 | 105400 | 1197306180 | 17750 | 17710 | 17750 | 17710 | 1121 |
| 520 | 20230927 | 105300 | 1177429710 | 17720 | 17720 | 17720 | 17720 | 11 |
| 521 | 20230927 | 105200 | 1177234790 | 17720 | 17720 | 17720 | 17720 | 45 |
| 522 | 20230927 | 105100 | 1176437390 | 17730 | 17730 | 17730 | 17730 | 0 |
| 523 | 20230927 | 105000 | 1176437390 | 17730 | 17690 | 17730 | 17690 | 234 |
| 524 | 20230927 | 104900 | 1172294310 | 17690 | 17710 | 17710 | 17690 | 1129 |
| 525 | 20230927 | 104800 | 1152320830 | 17710 | 17720 | 17720 | 17710 | 186 |
| 526 | 20230927 | 104700 | 1149025660 | 17710 | 17710 | 17710 | 17710 | 74 |
| 527 | 20230927 | 104600 | 1147715120 | 17700 | 17700 | 17700 | 17700 | 13 |
| 528 | 20230927 | 104500 | 1147485020 | 17710 | 17710 | 17710 | 17710 | 0 |
| 529 | 20230927 | 104400 | 1147485020 | 17710 | 17670 | 17720 | 17670 | 32 |
| 530 | 20230927 | 104300 | 1146919250 | 17690 | 17730 | 17730 | 17690 | 248 |
| 531 | 20230927 | 104200 | 1142527090 | 17700 | 17700 | 17730 | 17700 | 48 |
| 532 | 20230927 | 104100 | 1141677430 | 17730 | 17700 | 17730 | 17680 | 536 |
| 533 | 20230927 | 104000 | 1132182560 | 17700 | 17710 | 17710 | 17700 | 67 |
| 534 | 20230927 | 103900 | 1130996010 | 17710 | 17720 | 17720 | 17710 | 111 |
| 535 | 20230927 | 103800 | 1129029640 | 17680 | 17680 | 17680 | 17680 | 0 |
| 536 | 20230927 | 103700 | 1129029640 | 17680 | 17710 | 17710 | 17680 | 42 |
| 537 | 20230927 | 103600 | 1128286470 | 17720 | 17730 | 17740 | 17720 | 257 |
| 538 | 20230927 | 103500 | 1123729160 | 17730 | 17740 | 17740 | 17730 | 14 |
| 539 | 20230927 | 103400 | 1123480890 | 17740 | 17660 | 17740 | 17660 | 2317 |
| 540 | 20230927 | 103300 | 1082458140 | 17660 | 17640 | 17660 | 17640 | 207 |
| 541 | 20230927 | 103200 | 1078805200 | 17630 | 17630 | 17630 | 17630 | 201 |
| 542 | 20230927 | 103100 | 1075261570 | 17630 | 17640 | 17640 | 17630 | 196 |
| 543 | 20230927 | 103000 | 1071805130 | 17640 | 17640 | 17640 | 17640 | 0 |
| 544 | 20230927 | 102900 | 1071805130 | 17640 | 17610 | 17640 | 17610 | 1212 |
| 545 | 20230927 | 102800 | 1050443360 | 17610 | 17610 | 17610 | 17600 | 217 |
| 546 | 20230927 | 102700 | 1046622640 | 17620 | 17620 | 17620 | 17610 | 74 |
| 547 | 20230927 | 102600 | 1045319130 | 17630 | 17630 | 17630 | 17630 | 267 |
| 548 | 20230927 | 102500 | 1040611920 | 17610 | 17620 | 17630 | 17610 | 465 |
| 549 | 20230927 | 102400 | 1032420310 | 17590 | 17610 | 17610 | 17590 | 180 |
| 550 | 20230927 | 102300 | 1029253620 | 17610 | 17580 | 17610 | 17580 | 448 |
| 551 | 20230927 | 102200 | 1021373520 | 17590 | 17590 | 17590 | 17590 | 2 |
| 552 | 20230927 | 102100 | 1021338340 | 17590 | 17600 | 17610 | 17590 | 143 |
| 553 | 20230927 | 102000 | 1018821920 | 17620 | 17590 | 17620 | 17590 | 542 |
| 554 | 20230927 | 101900 | 1009281360 | 17600 | 17610 | 17610 | 17590 | 222 |
| 555 | 20230927 | 101800 | 1005374710 | 17610 | 17570 | 17630 | 17570 | 1489 |
| 556 | 20230927 | 101700 | 979159060 | 17570 | 17560 | 17570 | 17540 | 3099 |
| 557 | 20230927 | 101600 | 924798270 | 17550 | 17540 | 17550 | 17540 | 375 |
| 558 | 20230927 | 101500 | 918218420 | 17540 | 17540 | 17540 | 17540 | 106 |
| 559 | 20230927 | 101400 | 916359180 | 17510 | 17500 | 17510 | 17500 | 327 |
| 560 | 20230927 | 101300 | 910635680 | 17450 | 17520 | 17520 | 17450 | 710 |
| 561 | 20230927 | 101200 | 898229610 | 17520 | 17550 | 17560 | 17520 | 99 |
| 562 | 20230927 | 101100 | 896492820 | 17550 | 17530 | 17550 | 17530 | 55 |
| 563 | 20230927 | 101000 | 895528230 | 17520 | 17450 | 17520 | 17450 | 1023 |
| 564 | 20230927 | 100900 | 877624880 | 17450 | 17490 | 17490 | 17450 | 1549 |
| 565 | 20230927 | 100800 | 850580650 | 17490 | 17510 | 17510 | 17490 | 343 |
| 566 | 20230927 | 100700 | 844579440 | 17520 | 17500 | 17520 | 17490 | 721 |
| 567 | 20230927 | 100600 | 831964370 | 17510 | 17560 | 17560 | 17510 | 237 |
| 568 | 20230927 | 100500 | 827808930 | 17590 | 17480 | 17590 | 17480 | 1359 |
| 569 | 20230927 | 100400 | 803973700 | 17480 | 17480 | 17490 | 17460 | 146 |
| 570 | 20230927 | 100300 | 801421670 | 17480 | 17490 | 17500 | 17480 | 532 |
| 571 | 20230927 | 100200 | 792114730 | 17490 | 17480 | 17490 | 17470 | 1150 |
| 572 | 20230927 | 100100 | 772001950 | 17480 | 17410 | 17500 | 17410 | 4446 |
| 573 | 20230927 | 100000 | 694306520 | 17400 | 17360 | 17430 | 17360 | 1314 |
| 574 | 20230927 | 095900 | 671456640 | 17360 | 17360 | 17380 | 17350 | 679 |
| 575 | 20230927 | 095800 | 659664990 | 17380 | 17330 | 17380 | 17330 | 2207 |
| 576 | 20230927 | 095700 | 621329680 | 17330 | 17280 | 17340 | 17280 | 2550 |
| 577 | 20230927 | 095600 | 577130210 | 17280 | 17250 | 17310 | 17250 | 924 |
| 578 | 20230927 | 095500 | 561165860 | 17290 | 17310 | 17310 | 17250 | 1259 |
| 579 | 20230927 | 095400 | 539393800 | 17290 | 17230 | 17350 | 17220 | 6174 |
| 580 | 20230927 | 095300 | 432448210 | 17230 | 17170 | 17230 | 17170 | 556 |
| 581 | 20230927 | 095200 | 422877660 | 17160 | 17160 | 17160 | 17160 | 126 |
| 582 | 20230927 | 095100 | 420715500 | 17160 | 17160 | 17160 | 17160 | 0 |
| 583 | 20230927 | 095000 | 420715500 | 17160 | 17160 | 17160 | 17160 | 41 |
| 584 | 20230927 | 094900 | 420011940 | 17130 | 17130 | 17130 | 17130 | 45 |
| 585 | 20230927 | 094800 | 419241090 | 17130 | 17160 | 17160 | 17130 | 584 |
| 586 | 20230927 | 094700 | 409230920 | 17160 | 17160 | 17160 | 17160 | 5 |
| 587 | 20230927 | 094600 | 409145120 | 17160 | 17180 | 17180 | 17140 | 295 |
| 588 | 20230927 | 094500 | 404082200 | 17200 | 17200 | 17200 | 17190 | 182 |
| 589 | 20230927 | 094400 | 400952290 | 17200 | 17200 | 17200 | 17200 | 0 |
| 590 | 20230927 | 094300 | 400952290 | 17200 | 17200 | 17200 | 17200 | 1 |
| 591 | 20230927 | 094200 | 400935090 | 17200 | 17220 | 17220 | 17200 | 53 |
| 592 | 20230927 | 094100 | 400022450 | 17220 | 17270 | 17280 | 17160 | 2438 |
| 593 | 20230927 | 094000 | 358048670 | 17280 | 17300 | 17300 | 17280 | 328 |
| 594 | 20230927 | 093900 | 352378360 | 17300 | 17260 | 17300 | 17260 | 582 |
| 595 | 20230927 | 093800 | 342325350 | 17240 | 17260 | 17260 | 17240 | 16 |
| 596 | 20230927 | 093700 | 342049370 | 17250 | 17250 | 17260 | 17240 | 108 |
| 597 | 20230927 | 093600 | 340186760 | 17250 | 17180 | 17250 | 17170 | 729 |
| 598 | 20230927 | 093500 | 327649990 | 17170 | 17150 | 17180 | 17150 | 228 |
| 599 | 20230927 | 093400 | 323735640 | 17150 | 17150 | 17150 | 17150 | 8 |
| 600 | 20230927 | 093300 | 323598440 | 17130 | 17100 | 17130 | 17090 | 710 |
| 601 | 20230927 | 093200 | 311457970 | 17090 | 17130 | 17130 | 17090 | 42 |
| 602 | 20230927 | 093100 | 310739090 | 17120 | 17140 | 17150 | 17120 | 150 |
| 603 | 20230927 | 093000 | 308168660 | 17140 | 17170 | 17170 | 17140 | 91 |
| 604 | 20230927 | 092900 | 306607200 | 17180 | 17170 | 17180 | 17170 | 38 |
| 605 | 20230927 | 092800 | 305954400 | 17170 | 17100 | 17170 | 17090 | 304 |
| 606 | 20230927 | 092700 | 300743850 | 17070 | 17070 | 17070 | 17070 | 0 |
| 607 | 20230927 | 092600 | 300743850 | 17070 | 17080 | 17090 | 17070 | 922 |
| 608 | 20230927 | 092500 | 284995430 | 17070 | 17090 | 17090 | 17070 | 218 |
| 609 | 20230927 | 092400 | 281271910 | 17120 | 17140 | 17140 | 17120 | 379 |
| 610 | 20230927 | 092300 | 274782410 | 17140 | 17250 | 17250 | 17140 | 660 |
| 611 | 20230927 | 092200 | 263447690 | 17250 | 17190 | 17250 | 17190 | 662 |
| 612 | 20230927 | 092100 | 252045010 | 17190 | 17130 | 17190 | 17130 | 125 |
| 613 | 20230927 | 092000 | 249903600 | 17090 | 17120 | 17120 | 17090 | 885 |
| 614 | 20230927 | 091900 | 234769650 | 17110 | 17160 | 17200 | 17110 | 496 |
| 615 | 20230927 | 091800 | 226271600 | 17170 | 17190 | 17200 | 17170 | 223 |
| 616 | 20230927 | 091700 | 222437920 | 17200 | 17200 | 17200 | 17180 | 236 |
| 617 | 20230927 | 091600 | 218379680 | 17190 | 17160 | 17190 | 17160 | 299 |
| 618 | 20230927 | 091500 | 213248630 | 17160 | 17190 | 17190 | 17160 | 217 |
| 619 | 20230927 | 091400 | 209522450 | 17200 | 17200 | 17200 | 17200 | 1 |
| 620 | 20230927 | 091300 | 209505250 | 17200 | 17200 | 17220 | 17190 | 932 |
| 621 | 20230927 | 091200 | 193466110 | 17210 | 17240 | 17250 | 17210 | 405 |
| 622 | 20230927 | 091100 | 186491930 | 17250 | 17230 | 17280 | 17230 | 566 |
| 623 | 20230927 | 091000 | 176729680 | 17230 | 17220 | 17230 | 17180 | 816 |
| 624 | 20230927 | 090900 | 162689530 | 17210 | 17070 | 17230 | 17070 | 1614 |
| 625 | 20230927 | 090800 | 135007590 | 17080 | 17000 | 17080 | 17000 | 1672 |
| 626 | 20230927 | 090700 | 106580300 | 17000 | 16960 | 17000 | 16960 | 280 |
| 627 | 20230927 | 090600 | 101822680 | 16960 | 17070 | 17070 | 16960 | 531 |
| 628 | 20230927 | 090500 | 92793860 | 17080 | 17080 | 17080 | 17070 | 40 |
| 629 | 20230927 | 090400 | 92110720 | 17030 | 17000 | 17080 | 17000 | 768 |
| 630 | 20230927 | 090300 | 79037090 | 17000 | 16790 | 17000 | 16790 | 1528 |
| 631 | 20230927 | 090200 | 53169680 | 16790 | 16790 | 16790 | 16790 | 40 |
| 632 | 20230927 | 090100 | 52498080 | 16720 | 16750 | 16750 | 16720 | 171 |
| 633 | 20230927 | 090000 | 49635420 | 16840 | 16530 | 16840 | 16530 | 2980 |