34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 3 | 20230926 | 193600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 4 | 20230926 | 193500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 5 | 20230926 | 193400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 6 | 20230926 | 193300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 7 | 20230926 | 193200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 8 | 20230926 | 193100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 9 | 20230926 | 193000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 10 | 20230926 | 192900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 11 | 20230926 | 192800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 12 | 20230926 | 192700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 13 | 20230926 | 192600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 14 | 20230926 | 192500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 15 | 20230926 | 192400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 16 | 20230926 | 192300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 17 | 20230926 | 192200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 18 | 20230926 | 192100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 19 | 20230926 | 192000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 20 | 20230926 | 191900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 21 | 20230926 | 191800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 22 | 20230926 | 191700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 23 | 20230926 | 191600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 24 | 20230926 | 191500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 25 | 20230926 | 191400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 26 | 20230926 | 191300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 27 | 20230926 | 191200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 28 | 20230926 | 191100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 29 | 20230926 | 191000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 30 | 20230926 | 190900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 31 | 20230926 | 190800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 32 | 20230926 | 190700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 33 | 20230926 | 190600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 34 | 20230926 | 190500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 35 | 20230926 | 190400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 36 | 20230926 | 190300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 37 | 20230926 | 190200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 38 | 20230926 | 190100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 39 | 20230926 | 190000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 40 | 20230926 | 185900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 41 | 20230926 | 185800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 42 | 20230926 | 185700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 43 | 20230926 | 185600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 44 | 20230926 | 185500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 45 | 20230926 | 185400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 46 | 20230926 | 185300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 47 | 20230926 | 185200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 48 | 20230926 | 185100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 49 | 20230926 | 185000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 50 | 20230926 | 184900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 51 | 20230926 | 184800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 52 | 20230926 | 184700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 53 | 20230926 | 184600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 54 | 20230926 | 184500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 55 | 20230926 | 184400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 56 | 20230926 | 184300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 57 | 20230926 | 184200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 58 | 20230926 | 184100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 59 | 20230926 | 184000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 60 | 20230926 | 183900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 61 | 20230926 | 183800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 62 | 20230926 | 183700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 63 | 20230926 | 183600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 64 | 20230926 | 183500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 65 | 20230926 | 183400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 66 | 20230926 | 183300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 67 | 20230926 | 183200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 68 | 20230926 | 183100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 69 | 20230926 | 183000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 70 | 20230926 | 182900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 71 | 20230926 | 182800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 72 | 20230926 | 182700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 73 | 20230926 | 182600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 74 | 20230926 | 182500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 75 | 20230926 | 182400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 76 | 20230926 | 182300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 77 | 20230926 | 182200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 78 | 20230926 | 182100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 79 | 20230926 | 182000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 80 | 20230926 | 181900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 81 | 20230926 | 181800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 82 | 20230926 | 181700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 83 | 20230926 | 181600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 84 | 20230926 | 181500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 85 | 20230926 | 181400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 86 | 20230926 | 181300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 87 | 20230926 | 181200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 88 | 20230926 | 181100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 89 | 20230926 | 181000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 90 | 20230926 | 180900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 91 | 20230926 | 180800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 92 | 20230926 | 180700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 93 | 20230926 | 180600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 94 | 20230926 | 180500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 95 | 20230926 | 180400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 96 | 20230926 | 180300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 97 | 20230926 | 180200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 98 | 20230926 | 180100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 99 | 20230926 | 180000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 100 | 20230926 | 175900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 101 | 20230926 | 175800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 102 | 20230926 | 175700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 103 | 20230926 | 175600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 104 | 20230926 | 175500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 105 | 20230926 | 175400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 106 | 20230926 | 175300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 107 | 20230926 | 175200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 108 | 20230926 | 175100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 109 | 20230926 | 175000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 110 | 20230926 | 174900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 111 | 20230926 | 174800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 112 | 20230926 | 174700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 113 | 20230926 | 174600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 114 | 20230926 | 174500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 115 | 20230926 | 174400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 116 | 20230926 | 174300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 117 | 20230926 | 174200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 118 | 20230926 | 174100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 119 | 20230926 | 174000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 120 | 20230926 | 173900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 121 | 20230926 | 173800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 122 | 20230926 | 173700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 123 | 20230926 | 173600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 124 | 20230926 | 173500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 125 | 20230926 | 173400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 126 | 20230926 | 173300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 127 | 20230926 | 173200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 128 | 20230926 | 173100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 129 | 20230926 | 173000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 130 | 20230926 | 172900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 131 | 20230926 | 172800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 132 | 20230926 | 172700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 133 | 20230926 | 172600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 134 | 20230926 | 172500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 135 | 20230926 | 172400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 136 | 20230926 | 172300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 137 | 20230926 | 172200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 138 | 20230926 | 172100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 139 | 20230926 | 172000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 140 | 20230926 | 171900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 141 | 20230926 | 171800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 142 | 20230926 | 171700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 143 | 20230926 | 171600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 144 | 20230926 | 171500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 145 | 20230926 | 171400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 146 | 20230926 | 171300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 147 | 20230926 | 171200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 148 | 20230926 | 171100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 149 | 20230926 | 171000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 150 | 20230926 | 170900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 151 | 20230926 | 170800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 152 | 20230926 | 170700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 153 | 20230926 | 170600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 154 | 20230926 | 170500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 155 | 20230926 | 170400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 156 | 20230926 | 170300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 157 | 20230926 | 170200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 158 | 20230926 | 170100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 159 | 20230926 | 170000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 160 | 20230926 | 165900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 161 | 20230926 | 165800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 162 | 20230926 | 165700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 163 | 20230926 | 165600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 164 | 20230926 | 165500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 165 | 20230926 | 165400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 166 | 20230926 | 165300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 167 | 20230926 | 165200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 168 | 20230926 | 165100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 169 | 20230926 | 165000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 170 | 20230926 | 164900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 171 | 20230926 | 164800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 172 | 20230926 | 164700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 173 | 20230926 | 164600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 174 | 20230926 | 164500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 175 | 20230926 | 164400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 176 | 20230926 | 164300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 177 | 20230926 | 164200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 178 | 20230926 | 164100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 179 | 20230926 | 164000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 180 | 20230926 | 163900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 181 | 20230926 | 163800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 182 | 20230926 | 163700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 183 | 20230926 | 163600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 184 | 20230926 | 163500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 185 | 20230926 | 163400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 186 | 20230926 | 163300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 187 | 20230926 | 163200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 188 | 20230926 | 163100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 189 | 20230926 | 163000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 190 | 20230926 | 162900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 191 | 20230926 | 162800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 192 | 20230926 | 162700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 193 | 20230926 | 162600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 194 | 20230926 | 162500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 195 | 20230926 | 162400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 196 | 20230926 | 162300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 197 | 20230926 | 162200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 198 | 20230926 | 162100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 199 | 20230926 | 162000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 200 | 20230926 | 161900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 201 | 20230926 | 161800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 202 | 20230926 | 161700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 203 | 20230926 | 161600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 204 | 20230926 | 161500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 205 | 20230926 | 161400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 206 | 20230926 | 161300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 207 | 20230926 | 161200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 208 | 20230926 | 161100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 209 | 20230926 | 161000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 210 | 20230926 | 160900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 211 | 20230926 | 160800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 212 | 20230926 | 160700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 213 | 20230926 | 160600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 214 | 20230926 | 160500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 215 | 20230926 | 160400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 216 | 20230926 | 160300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 217 | 20230926 | 160200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 218 | 20230926 | 160100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 219 | 20230926 | 160000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 220 | 20230926 | 155900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 221 | 20230926 | 155800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 222 | 20230926 | 155700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 223 | 20230926 | 155600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 224 | 20230926 | 155500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 225 | 20230926 | 155400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 226 | 20230926 | 155300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 227 | 20230926 | 155200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 228 | 20230926 | 155100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 229 | 20230926 | 155000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 230 | 20230926 | 154900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 231 | 20230926 | 154800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 232 | 20230926 | 154700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 233 | 20230926 | 154600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 234 | 20230926 | 154500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 235 | 20230926 | 154400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 236 | 20230926 | 154300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 237 | 20230926 | 154200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 238 | 20230926 | 154100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 239 | 20230926 | 154000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 240 | 20230926 | 153900 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 241 | 20230926 | 153800 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 242 | 20230926 | 153700 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 243 | 20230926 | 153600 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 244 | 20230926 | 153500 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 245 | 20230926 | 153400 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 246 | 20230926 | 153300 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 247 | 20230926 | 153200 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 248 | 20230926 | 153100 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 249 | 20230926 | 153000 | 2200981800 | 10910 | 10910 | 10910 | 10910 | 5380 |
| 250 | 20230926 | 152900 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 251 | 20230926 | 152800 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 252 | 20230926 | 152700 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 253 | 20230926 | 152600 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 254 | 20230926 | 152500 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 255 | 20230926 | 152400 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 256 | 20230926 | 152300 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 257 | 20230926 | 152200 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 258 | 20230926 | 152100 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 259 | 20230926 | 152000 | 2142286000 | 10900 | 10900 | 10900 | 10900 | 0 |
| 260 | 20230926 | 151900 | 2142286000 | 10900 | 10890 | 10900 | 10880 | 975 |
| 261 | 20230926 | 151800 | 2131670720 | 10890 | 10900 | 10900 | 10890 | 264 |
| 262 | 20230926 | 151700 | 2128794320 | 10910 | 10900 | 10910 | 10890 | 1063 |
| 263 | 20230926 | 151600 | 2117208050 | 10900 | 10910 | 10920 | 10900 | 769 |
| 264 | 20230926 | 151500 | 2108820370 | 10910 | 10920 | 10920 | 10910 | 481 |
| 265 | 20230926 | 151400 | 2103568390 | 10910 | 10920 | 10920 | 10910 | 477 |
| 266 | 20230926 | 151300 | 2098359620 | 10920 | 10910 | 10920 | 10910 | 330 |
| 267 | 20230926 | 151200 | 2094757400 | 10920 | 10920 | 10940 | 10910 | 296 |
| 268 | 20230926 | 151100 | 2091524270 | 10930 | 10940 | 10940 | 10920 | 232 |
| 269 | 20230926 | 151000 | 2088989080 | 10950 | 10930 | 10950 | 10930 | 493 |
| 270 | 20230926 | 150900 | 2083596960 | 10930 | 10860 | 10930 | 10860 | 2757 |
| 271 | 20230926 | 150800 | 2053525900 | 10860 | 10900 | 10900 | 10860 | 1825 |
| 272 | 20230926 | 150700 | 2033671980 | 10890 | 10920 | 10920 | 10890 | 621 |
| 273 | 20230926 | 150600 | 2026904600 | 10920 | 10920 | 10930 | 10890 | 752 |
| 274 | 20230926 | 150500 | 2018700890 | 10920 | 10920 | 10920 | 10920 | 376 |
| 275 | 20230926 | 150400 | 2014594970 | 10930 | 10910 | 10950 | 10910 | 396 |
| 276 | 20230926 | 150300 | 2010272870 | 10910 | 10950 | 10970 | 10910 | 1870 |
| 277 | 20230926 | 150200 | 1989817200 | 10950 | 10940 | 10950 | 10940 | 421 |
| 278 | 20230926 | 150100 | 1985208250 | 10930 | 10930 | 10930 | 10930 | 60 |
| 279 | 20230926 | 150000 | 1984552450 | 10930 | 10950 | 10950 | 10930 | 235 |
| 280 | 20230926 | 145900 | 1981982200 | 10960 | 10990 | 10990 | 10950 | 657 |
| 281 | 20230926 | 145800 | 1974782240 | 10970 | 10980 | 10990 | 10970 | 534 |
| 282 | 20230926 | 145700 | 1968917660 | 10970 | 10970 | 10990 | 10970 | 1905 |
| 283 | 20230926 | 145600 | 1948006330 | 10970 | 10970 | 10970 | 10960 | 655 |
| 284 | 20230926 | 145500 | 1940820990 | 10970 | 10970 | 10980 | 10970 | 540 |
| 285 | 20230926 | 145400 | 1934891820 | 10970 | 10960 | 10980 | 10950 | 729 |
| 286 | 20230926 | 145300 | 1926897760 | 10960 | 10940 | 10960 | 10940 | 513 |
| 287 | 20230926 | 145200 | 1921280440 | 10940 | 10940 | 10940 | 10940 | 292 |
| 288 | 20230926 | 145100 | 1918085960 | 10930 | 10930 | 10930 | 10930 | 116 |
| 289 | 20230926 | 145000 | 1916818080 | 10930 | 10930 | 10930 | 10930 | 136 |
| 290 | 20230926 | 144900 | 1915331600 | 10920 | 10930 | 10930 | 10920 | 409 |
| 291 | 20230926 | 144800 | 1910863330 | 10920 | 10940 | 10940 | 10920 | 129 |
| 292 | 20230926 | 144700 | 1909453790 | 10930 | 10940 | 10940 | 10930 | 235 |
| 293 | 20230926 | 144600 | 1906884180 | 10940 | 10940 | 10940 | 10940 | 73 |
| 294 | 20230926 | 144500 | 1906085560 | 10940 | 10950 | 10960 | 10940 | 1255 |
| 295 | 20230926 | 144400 | 1892339520 | 10950 | 10950 | 10950 | 10950 | 121 |
| 296 | 20230926 | 144300 | 1891014570 | 10940 | 10940 | 10940 | 10940 | 36 |
| 297 | 20230926 | 144200 | 1890620730 | 10960 | 10960 | 10960 | 10960 | 0 |
| 298 | 20230926 | 144100 | 1890620730 | 10960 | 10960 | 10960 | 10960 | 63 |
| 299 | 20230926 | 144000 | 1889930250 | 10960 | 10970 | 10970 | 10960 | 89 |
| 300 | 20230926 | 143900 | 1888954610 | 10980 | 10980 | 10980 | 10930 | 275 |
| 301 | 20230926 | 143800 | 1885942660 | 10930 | 10980 | 10980 | 10930 | 103 |
| 302 | 20230926 | 143700 | 1884811770 | 10980 | 10950 | 10980 | 10930 | 2543 |
| 303 | 20230926 | 143600 | 1856905260 | 10950 | 10950 | 10960 | 10950 | 886 |
| 304 | 20230926 | 143500 | 1847202710 | 10950 | 10920 | 10950 | 10920 | 551 |
| 305 | 20230926 | 143400 | 1841181080 | 10920 | 10910 | 10920 | 10910 | 89 |
| 306 | 20230926 | 143300 | 1840209290 | 10910 | 10910 | 10910 | 10910 | 8 |
| 307 | 20230926 | 143200 | 1840122010 | 10900 | 10910 | 10910 | 10900 | 366 |
| 308 | 20230926 | 143100 | 1836132580 | 10900 | 10900 | 10900 | 10900 | 0 |
| 309 | 20230926 | 143000 | 1836132580 | 10900 | 10910 | 10910 | 10900 | 627 |
| 310 | 20230926 | 142900 | 1829293460 | 10880 | 10880 | 10880 | 10880 | 2 |
| 311 | 20230926 | 142800 | 1829271700 | 10860 | 10880 | 10880 | 10830 | 2925 |
| 312 | 20230926 | 142700 | 1797513430 | 10880 | 10900 | 10900 | 10880 | 381 |
| 313 | 20230926 | 142600 | 1793360570 | 10900 | 10910 | 10910 | 10900 | 192 |
| 314 | 20230926 | 142500 | 1791265870 | 10900 | 10910 | 10910 | 10900 | 414 |
| 315 | 20230926 | 142400 | 1786750230 | 10910 | 10920 | 10920 | 10910 | 13 |
| 316 | 20230926 | 142300 | 1786608290 | 10920 | 10920 | 10920 | 10920 | 21 |
| 317 | 20230926 | 142200 | 1786378970 | 10910 | 10970 | 10970 | 10910 | 1018 |
| 318 | 20230926 | 142100 | 1775244030 | 10970 | 10950 | 10970 | 10940 | 532 |
| 319 | 20230926 | 142000 | 1769417570 | 10950 | 10950 | 10950 | 10950 | 170 |
| 320 | 20230926 | 141900 | 1767556070 | 10970 | 10970 | 10970 | 10970 | 70 |
| 321 | 20230926 | 141800 | 1766788170 | 10970 | 10950 | 10970 | 10950 | 258 |
| 322 | 20230926 | 141700 | 1763961170 | 10930 | 10940 | 10940 | 10930 | 810 |
| 323 | 20230926 | 141600 | 1755099930 | 10940 | 10940 | 10940 | 10940 | 61 |
| 324 | 20230926 | 141500 | 1754432590 | 10940 | 10940 | 10940 | 10940 | 1 |
| 325 | 20230926 | 141400 | 1754421650 | 10940 | 10910 | 10940 | 10910 | 819 |
| 326 | 20230926 | 141300 | 1745473130 | 10910 | 10900 | 10910 | 10900 | 822 |
| 327 | 20230926 | 141200 | 1736506120 | 10900 | 10900 | 10900 | 10900 | 0 |
| 328 | 20230926 | 141100 | 1736506120 | 10900 | 10900 | 10900 | 10880 | 1452 |
| 329 | 20230926 | 141000 | 1720691430 | 10900 | 10880 | 10900 | 10880 | 13 |
| 330 | 20230926 | 140900 | 1720549750 | 10880 | 10900 | 10900 | 10870 | 1291 |
| 331 | 20230926 | 140800 | 1706488220 | 10910 | 10910 | 10910 | 10910 | 154 |
| 332 | 20230926 | 140700 | 1704808080 | 10920 | 10930 | 10930 | 10920 | 1098 |
| 333 | 20230926 | 140600 | 1692811440 | 10930 | 10930 | 10930 | 10930 | 0 |
| 334 | 20230926 | 140500 | 1692811440 | 10930 | 10930 | 10930 | 10930 | 300 |
| 335 | 20230926 | 140400 | 1689532440 | 10930 | 10930 | 10930 | 10930 | 20 |
| 336 | 20230926 | 140300 | 1689313840 | 10930 | 10940 | 10940 | 10930 | 247 |
| 337 | 20230926 | 140200 | 1686613960 | 10940 | 10920 | 10940 | 10920 | 17 |
| 338 | 20230926 | 140100 | 1686428110 | 10940 | 10910 | 10940 | 10900 | 936 |
| 339 | 20230926 | 140000 | 1676207300 | 10900 | 10930 | 10930 | 10900 | 822 |
| 340 | 20230926 | 135900 | 1667231260 | 10930 | 10930 | 10950 | 10930 | 456 |
| 341 | 20230926 | 135800 | 1662242930 | 10930 | 10930 | 10930 | 10930 | 31 |
| 342 | 20230926 | 135700 | 1661904100 | 10930 | 10950 | 10950 | 10930 | 519 |
| 343 | 20230926 | 135600 | 1656228430 | 10950 | 10960 | 10960 | 10950 | 4 |
| 344 | 20230926 | 135500 | 1656184620 | 10960 | 10960 | 10960 | 10940 | 505 |
| 345 | 20230926 | 135400 | 1650657130 | 10960 | 10960 | 10960 | 10960 | 125 |
| 346 | 20230926 | 135300 | 1649287130 | 10960 | 10970 | 10970 | 10950 | 100 |
| 347 | 20230926 | 135200 | 1648190260 | 10970 | 10970 | 10970 | 10970 | 75 |
| 348 | 20230926 | 135100 | 1647367510 | 10970 | 10970 | 10970 | 10970 | 94 |
| 349 | 20230926 | 135000 | 1646336330 | 10970 | 10950 | 10970 | 10950 | 45 |
| 350 | 20230926 | 134900 | 1645843140 | 10950 | 11000 | 11000 | 10940 | 560 |
| 351 | 20230926 | 134800 | 1639695190 | 11000 | 10950 | 11000 | 10950 | 628 |
| 352 | 20230926 | 134700 | 1632799240 | 10950 | 10930 | 10950 | 10930 | 695 |
| 353 | 20230926 | 134600 | 1625196700 | 10910 | 10920 | 10920 | 10910 | 423 |
| 354 | 20230926 | 134500 | 1620579440 | 10940 | 10940 | 10940 | 10920 | 191 |
| 355 | 20230926 | 134400 | 1618490920 | 10940 | 10940 | 10940 | 10940 | 137 |
| 356 | 20230926 | 134300 | 1616992140 | 10940 | 10920 | 10940 | 10920 | 94 |
| 357 | 20230926 | 134200 | 1615964920 | 10930 | 10930 | 10930 | 10930 | 270 |
| 358 | 20230926 | 134100 | 1613013820 | 10940 | 10940 | 10940 | 10920 | 253 |
| 359 | 20230926 | 134000 | 1610247250 | 10940 | 10920 | 10940 | 10920 | 254 |
| 360 | 20230926 | 133900 | 1607469460 | 10920 | 10920 | 10920 | 10920 | 384 |
| 361 | 20230926 | 133800 | 1603276180 | 10920 | 10920 | 10920 | 10910 | 75 |
| 362 | 20230926 | 133700 | 1602457680 | 10920 | 10920 | 10920 | 10920 | 0 |
| 363 | 20230926 | 133600 | 1602457680 | 10920 | 10920 | 10920 | 10920 | 1 |
| 364 | 20230926 | 133500 | 1602446760 | 10920 | 10920 | 10920 | 10920 | 2 |
| 365 | 20230926 | 133400 | 1602424920 | 10920 | 10910 | 10920 | 10910 | 12 |
| 366 | 20230926 | 133300 | 1602293910 | 10910 | 10910 | 10910 | 10910 | 0 |
| 367 | 20230926 | 133200 | 1602293910 | 10910 | 10940 | 10940 | 10900 | 793 |
| 368 | 20230926 | 133100 | 1593635300 | 10920 | 10930 | 10940 | 10920 | 323 |
| 369 | 20230926 | 133000 | 1590105110 | 10930 | 10940 | 10940 | 10930 | 57 |
| 370 | 20230926 | 132900 | 1589481550 | 10940 | 10930 | 10940 | 10930 | 29 |
| 371 | 20230926 | 132800 | 1589164400 | 10930 | 10910 | 10930 | 10910 | 471 |
| 372 | 20230926 | 132700 | 1584021580 | 10910 | 10900 | 10910 | 10900 | 300 |
| 373 | 20230926 | 132600 | 1580751480 | 10850 | 10860 | 10860 | 10850 | 600 |
| 374 | 20230926 | 132500 | 1574239750 | 10850 | 10850 | 10860 | 10850 | 257 |
| 375 | 20230926 | 132400 | 1571450190 | 10850 | 10860 | 10890 | 10850 | 2416 |
| 376 | 20230926 | 132300 | 1545181460 | 10860 | 10880 | 10880 | 10860 | 612 |
| 377 | 20230926 | 132200 | 1538526740 | 10880 | 10900 | 10910 | 10880 | 1772 |
| 378 | 20230926 | 132100 | 1519218120 | 10900 | 10910 | 10910 | 10900 | 720 |
| 379 | 20230926 | 132000 | 1511370010 | 10910 | 10910 | 10910 | 10900 | 228 |
| 380 | 20230926 | 131900 | 1508882980 | 10910 | 10910 | 10920 | 10910 | 122 |
| 381 | 20230926 | 131800 | 1507551060 | 10920 | 10930 | 10930 | 10920 | 709 |
| 382 | 20230926 | 131700 | 1499804070 | 10940 | 10940 | 10940 | 10940 | 0 |
| 383 | 20230926 | 131600 | 1499804070 | 10940 | 10940 | 10940 | 10940 | 0 |
| 384 | 20230926 | 131500 | 1499804070 | 10940 | 10960 | 10960 | 10940 | 17 |
| 385 | 20230926 | 131400 | 1499618070 | 10940 | 10960 | 10960 | 10940 | 805 |
| 386 | 20230926 | 131300 | 1490807540 | 10960 | 10960 | 10960 | 10960 | 1 |
| 387 | 20230926 | 131200 | 1490796580 | 10950 | 10950 | 10950 | 10950 | 3 |
| 388 | 20230926 | 131100 | 1490763730 | 10950 | 10950 | 10950 | 10950 | 91 |
| 389 | 20230926 | 131000 | 1489767280 | 10950 | 10950 | 10950 | 10950 | 123 |
| 390 | 20230926 | 130900 | 1488420430 | 10950 | 10950 | 10950 | 10950 | 280 |
| 391 | 20230926 | 130800 | 1485354430 | 10950 | 10950 | 10950 | 10950 | 315 |
| 392 | 20230926 | 130700 | 1481905180 | 10960 | 10960 | 10960 | 10960 | 146 |
| 393 | 20230926 | 130600 | 1480305020 | 10960 | 11000 | 11000 | 10960 | 1280 |
| 394 | 20230926 | 130500 | 1466260920 | 11020 | 11020 | 11020 | 11020 | 0 |
| 395 | 20230926 | 130400 | 1466260920 | 11020 | 11020 | 11020 | 11020 | 0 |
| 396 | 20230926 | 130300 | 1466260920 | 11020 | 11020 | 11020 | 11020 | 1 |
| 397 | 20230926 | 130200 | 1466249900 | 11000 | 11020 | 11020 | 11000 | 209 |
| 398 | 20230926 | 130100 | 1463949460 | 11010 | 11010 | 11020 | 11010 | 227 |
| 399 | 20230926 | 130000 | 1461450180 | 11010 | 10980 | 11010 | 10980 | 837 |
| 400 | 20230926 | 125900 | 1452253060 | 10980 | 10960 | 10980 | 10960 | 706 |
| 401 | 20230926 | 125800 | 1444508330 | 10970 | 10950 | 10970 | 10950 | 1157 |
| 402 | 20230926 | 125700 | 1431829450 | 10940 | 10960 | 10960 | 10940 | 601 |
| 403 | 20230926 | 125600 | 1425248530 | 10960 | 10960 | 10960 | 10960 | 0 |
| 404 | 20230926 | 125500 | 1425248530 | 10960 | 10960 | 10960 | 10950 | 50 |
| 405 | 20230926 | 125400 | 1424700630 | 10960 | 10980 | 10980 | 10960 | 900 |
| 406 | 20230926 | 125300 | 1414832590 | 10980 | 10990 | 10990 | 10980 | 587 |
| 407 | 20230926 | 125200 | 1408384230 | 10990 | 10990 | 10990 | 10990 | 256 |
| 408 | 20230926 | 125100 | 1405570790 | 10980 | 10980 | 10980 | 10980 | 78 |
| 409 | 20230926 | 125000 | 1404714350 | 10990 | 10990 | 10990 | 10990 | 0 |
| 410 | 20230926 | 124900 | 1404714350 | 10990 | 10990 | 10990 | 10990 | 8 |
| 411 | 20230926 | 124800 | 1404626430 | 10990 | 11000 | 11000 | 10990 | 177 |
| 412 | 20230926 | 124700 | 1402681150 | 10990 | 11000 | 11000 | 10990 | 687 |
| 413 | 20230926 | 124600 | 1395124610 | 11010 | 11000 | 11010 | 11000 | 104 |
| 414 | 20230926 | 124500 | 1393980490 | 11000 | 11010 | 11010 | 11000 | 173 |
| 415 | 20230926 | 124400 | 1392075770 | 11010 | 11000 | 11010 | 11000 | 214 |
| 416 | 20230926 | 124300 | 1389719670 | 11000 | 11010 | 11010 | 11000 | 84 |
| 417 | 20230926 | 124200 | 1388795660 | 11010 | 11010 | 11010 | 11010 | 63 |
| 418 | 20230926 | 124100 | 1388102030 | 11000 | 11000 | 11000 | 11000 | 169 |
| 419 | 20230926 | 124000 | 1386243030 | 11000 | 11000 | 11010 | 10990 | 132 |
| 420 | 20230926 | 123900 | 1384791160 | 11000 | 11000 | 11000 | 11000 | 0 |
| 421 | 20230926 | 123800 | 1384791160 | 11000 | 11000 | 11000 | 11000 | 258 |
| 422 | 20230926 | 123700 | 1381953160 | 11000 | 11000 | 11000 | 11000 | 0 |
| 423 | 20230926 | 123600 | 1381953160 | 11000 | 11000 | 11000 | 11000 | 50 |
| 424 | 20230926 | 123500 | 1381403160 | 11000 | 11000 | 11000 | 11000 | 158 |
| 425 | 20230926 | 123400 | 1379665160 | 11020 | 11020 | 11020 | 11020 | 65 |
| 426 | 20230926 | 123300 | 1378948860 | 10960 | 10960 | 10960 | 10960 | 1 |
| 427 | 20230926 | 123200 | 1378937900 | 11020 | 11020 | 11020 | 11020 | 65 |
| 428 | 20230926 | 123100 | 1378221600 | 11020 | 11020 | 11020 | 11020 | 3 |
| 429 | 20230926 | 123000 | 1378188540 | 11020 | 10990 | 11020 | 10960 | 254 |
| 430 | 20230926 | 122900 | 1375398180 | 10990 | 11020 | 11020 | 10990 | 1753 |
| 431 | 20230926 | 122800 | 1356111210 | 11020 | 11020 | 11020 | 11020 | 422 |
| 432 | 20230926 | 122700 | 1351460770 | 11030 | 11030 | 11030 | 11030 | 384 |
| 433 | 20230926 | 122600 | 1347225250 | 11020 | 11020 | 11020 | 11020 | 0 |
| 434 | 20230926 | 122500 | 1347225250 | 11020 | 11020 | 11020 | 11020 | 172 |
| 435 | 20230926 | 122400 | 1345329810 | 11010 | 11020 | 11020 | 11010 | 162 |
| 436 | 20230926 | 122300 | 1343546110 | 11030 | 11020 | 11030 | 11020 | 24 |
| 437 | 20230926 | 122200 | 1343281610 | 11040 | 11050 | 11050 | 11040 | 541 |
| 438 | 20230926 | 122100 | 1337307160 | 11050 | 11050 | 11050 | 11050 | 97 |
| 439 | 20230926 | 122000 | 1336235310 | 11060 | 11060 | 11060 | 11060 | 1 |
| 440 | 20230926 | 121900 | 1336224250 | 11050 | 11060 | 11060 | 11050 | 148 |
| 441 | 20230926 | 121800 | 1334588760 | 11040 | 11040 | 11040 | 11040 | 0 |
| 442 | 20230926 | 121700 | 1334588760 | 11040 | 11090 | 11090 | 11040 | 1349 |
| 443 | 20230926 | 121600 | 1319652370 | 11090 | 11090 | 11090 | 11090 | 0 |
| 444 | 20230926 | 121500 | 1319652370 | 11090 | 11010 | 11120 | 11010 | 4732 |
| 445 | 20230926 | 121400 | 1267363240 | 11010 | 11010 | 11010 | 11010 | 16 |
| 446 | 20230926 | 121300 | 1267187080 | 11020 | 11020 | 11020 | 11020 | 454 |
| 447 | 20230926 | 121200 | 1262184000 | 11020 | 11020 | 11020 | 11020 | 0 |
| 448 | 20230926 | 121100 | 1262184000 | 11020 | 11030 | 11030 | 11020 | 665 |
| 449 | 20230926 | 121000 | 1254849060 | 11040 | 11040 | 11040 | 11040 | 119 |
| 450 | 20230926 | 120900 | 1253535300 | 11040 | 11040 | 11040 | 11040 | 0 |
| 451 | 20230926 | 120800 | 1253535300 | 11040 | 11030 | 11040 | 11030 | 40 |
| 452 | 20230926 | 120700 | 1253093740 | 11030 | 11030 | 11030 | 11030 | 116 |
| 453 | 20230926 | 120600 | 1251814260 | 11030 | 11030 | 11030 | 11030 | 6 |
| 454 | 20230926 | 120500 | 1251748080 | 11040 | 11040 | 11040 | 11040 | 63 |
| 455 | 20230926 | 120400 | 1251052560 | 11030 | 11030 | 11030 | 11030 | 1 |
| 456 | 20230926 | 120300 | 1251041530 | 11030 | 11040 | 11040 | 11030 | 367 |
| 457 | 20230926 | 120200 | 1246989860 | 11040 | 11050 | 11050 | 11040 | 46 |
| 458 | 20230926 | 120100 | 1246481600 | 11050 | 11050 | 11050 | 11050 | 35 |
| 459 | 20230926 | 120000 | 1246094850 | 11050 | 11050 | 11050 | 11050 | 81 |
| 460 | 20230926 | 115900 | 1245199800 | 11050 | 11050 | 11050 | 11050 | 30 |
| 461 | 20230926 | 115800 | 1244868300 | 11040 | 11040 | 11040 | 11040 | 0 |
| 462 | 20230926 | 115700 | 1244868300 | 11040 | 11010 | 11040 | 11010 | 666 |
| 463 | 20230926 | 115600 | 1237529670 | 11010 | 11010 | 11010 | 11010 | 79 |
| 464 | 20230926 | 115500 | 1236659880 | 11000 | 11000 | 11000 | 11000 | 234 |
| 465 | 20230926 | 115400 | 1234085880 | 11000 | 11000 | 11000 | 11000 | 5 |
| 466 | 20230926 | 115300 | 1234030880 | 11000 | 11000 | 11000 | 11000 | 192 |
| 467 | 20230926 | 115200 | 1231918880 | 11000 | 11010 | 11010 | 11000 | 61 |
| 468 | 20230926 | 115100 | 1231247280 | 11000 | 11010 | 11010 | 11000 | 125 |
| 469 | 20230926 | 115000 | 1229871040 | 11010 | 11020 | 11020 | 11010 | 6 |
| 470 | 20230926 | 114900 | 1229804940 | 11010 | 11020 | 11020 | 11010 | 144 |
| 471 | 20230926 | 114800 | 1228219490 | 11010 | 11010 | 11010 | 11010 | 0 |
| 472 | 20230926 | 114700 | 1228219490 | 11010 | 11040 | 11040 | 11010 | 198 |
| 473 | 20230926 | 114600 | 1226037200 | 11010 | 11040 | 11040 | 11010 | 239 |
| 474 | 20230926 | 114500 | 1223401640 | 11050 | 11050 | 11060 | 11050 | 134 |
| 475 | 20230926 | 114400 | 1221920650 | 11050 | 11020 | 11050 | 11020 | 138 |
| 476 | 20230926 | 114300 | 1220399230 | 11010 | 10990 | 11010 | 10990 | 1068 |
| 477 | 20230926 | 114200 | 1208651980 | 10980 | 10970 | 10990 | 10970 | 200 |
| 478 | 20230926 | 114100 | 1206456010 | 10960 | 10950 | 10960 | 10950 | 615 |
| 479 | 20230926 | 114000 | 1199717110 | 10950 | 10950 | 10950 | 10950 | 0 |
| 480 | 20230926 | 113900 | 1199717110 | 10950 | 10950 | 10950 | 10950 | 221 |
| 481 | 20230926 | 113800 | 1197297160 | 10960 | 10960 | 10960 | 10960 | 0 |
| 482 | 20230926 | 113700 | 1197297160 | 10960 | 10960 | 10960 | 10960 | 174 |
| 483 | 20230926 | 113600 | 1195390120 | 10950 | 10950 | 10950 | 10950 | 196 |
| 484 | 20230926 | 113500 | 1193243920 | 10950 | 10980 | 10980 | 10950 | 528 |
| 485 | 20230926 | 113400 | 1187450900 | 10990 | 10990 | 10990 | 10990 | 77 |
| 486 | 20230926 | 113300 | 1186604670 | 10990 | 10990 | 10990 | 10990 | 0 |
| 487 | 20230926 | 113200 | 1186604670 | 10990 | 10990 | 10990 | 10990 | 275 |
| 488 | 20230926 | 113100 | 1183582420 | 10990 | 11000 | 11000 | 10990 | 168 |
| 489 | 20230926 | 113000 | 1181735420 | 10990 | 10990 | 10990 | 10990 | 18 |
| 490 | 20230926 | 112900 | 1181537600 | 10990 | 10990 | 10990 | 10990 | 164 |
| 491 | 20230926 | 112800 | 1179735240 | 10990 | 10990 | 10990 | 10990 | 19 |
| 492 | 20230926 | 112700 | 1179526430 | 10990 | 10990 | 10990 | 10990 | 1 |
| 493 | 20230926 | 112600 | 1179515440 | 10990 | 10990 | 10990 | 10990 | 190 |
| 494 | 20230926 | 112500 | 1177427340 | 11000 | 11000 | 11000 | 11000 | 302 |
| 495 | 20230926 | 112400 | 1174105340 | 10990 | 10990 | 10990 | 10990 | 0 |
| 496 | 20230926 | 112300 | 1174105340 | 10990 | 10990 | 10990 | 10990 | 200 |
| 497 | 20230926 | 112200 | 1171907340 | 10990 | 10990 | 10990 | 10990 | 0 |
| 498 | 20230926 | 112100 | 1171907340 | 10990 | 10960 | 10990 | 10950 | 621 |
| 499 | 20230926 | 112000 | 1165088620 | 10960 | 10930 | 10960 | 10930 | 481 |
| 500 | 20230926 | 111900 | 1159829820 | 10930 | 10970 | 10970 | 10930 | 570 |
| 501 | 20230926 | 111800 | 1153585130 | 10970 | 10980 | 10980 | 10970 | 1000 |
| 502 | 20230926 | 111700 | 1142612530 | 10980 | 10980 | 10980 | 10980 | 453 |
| 503 | 20230926 | 111600 | 1137638590 | 10970 | 10970 | 10970 | 10970 | 0 |
| 504 | 20230926 | 111500 | 1137638590 | 10970 | 10980 | 10980 | 10970 | 201 |
| 505 | 20230926 | 111400 | 1135433610 | 10980 | 10980 | 10980 | 10970 | 365 |
| 506 | 20230926 | 111300 | 1131425920 | 10980 | 10980 | 10980 | 10980 | 0 |
| 507 | 20230926 | 111200 | 1131425920 | 10980 | 10980 | 10980 | 10980 | 75 |
| 508 | 20230926 | 111100 | 1130602420 | 10990 | 10990 | 10990 | 10990 | 0 |
| 509 | 20230926 | 111000 | 1130602420 | 10990 | 10990 | 10990 | 10990 | 0 |
| 510 | 20230926 | 110900 | 1130602420 | 10990 | 10990 | 10990 | 10990 | 98 |
| 511 | 20230926 | 110800 | 1129525400 | 10990 | 10990 | 10990 | 10990 | 70 |
| 512 | 20230926 | 110700 | 1128756100 | 10990 | 10990 | 10990 | 10990 | 105 |
| 513 | 20230926 | 110600 | 1127602150 | 10990 | 10990 | 10990 | 10990 | 50 |
| 514 | 20230926 | 110500 | 1127052650 | 10990 | 11000 | 11000 | 10990 | 6 |
| 515 | 20230926 | 110400 | 1126986660 | 11000 | 10990 | 11000 | 10990 | 476 |
| 516 | 20230926 | 110300 | 1121752260 | 10990 | 10990 | 10990 | 10990 | 10 |
| 517 | 20230926 | 110200 | 1121642360 | 10990 | 11030 | 11030 | 10980 | 256 |
| 518 | 20230926 | 110100 | 1118822380 | 11070 | 11040 | 11070 | 11040 | 73 |
| 519 | 20230926 | 110000 | 1118014390 | 11070 | 10990 | 11070 | 10990 | 864 |
| 520 | 20230926 | 105900 | 1108508820 | 10990 | 10990 | 10990 | 10990 | 50 |
| 521 | 20230926 | 105800 | 1107959320 | 10990 | 11010 | 11010 | 10990 | 132 |
| 522 | 20230926 | 105700 | 1106508000 | 11010 | 10980 | 11010 | 10980 | 457 |
| 523 | 20230926 | 105600 | 1101486760 | 10980 | 10980 | 10980 | 10980 | 5 |
| 524 | 20230926 | 105500 | 1101431860 | 10970 | 10970 | 10970 | 10970 | 1 |
| 525 | 20230926 | 105400 | 1101420890 | 10970 | 10980 | 10980 | 10970 | 535 |
| 526 | 20230926 | 105300 | 1095548240 | 11010 | 11010 | 11010 | 11010 | 0 |
| 527 | 20230926 | 105200 | 1095548240 | 11010 | 11010 | 11010 | 11010 | 1 |
| 528 | 20230926 | 105100 | 1095537230 | 11010 | 10980 | 11010 | 10980 | 120 |
| 529 | 20230926 | 105000 | 1094219030 | 10980 | 10980 | 10980 | 10980 | 40 |
| 530 | 20230926 | 104900 | 1093779830 | 10970 | 10960 | 10970 | 10960 | 425 |
| 531 | 20230926 | 104800 | 1089118580 | 10960 | 10970 | 10970 | 10960 | 86 |
| 532 | 20230926 | 104700 | 1088175660 | 10960 | 10960 | 10970 | 10960 | 123 |
| 533 | 20230926 | 104600 | 1086826580 | 10960 | 11000 | 11000 | 10960 | 2115 |
| 534 | 20230926 | 104500 | 1063571800 | 11010 | 11010 | 11010 | 11010 | 14 |
| 535 | 20230926 | 104400 | 1063417660 | 11000 | 11000 | 11000 | 11000 | 179 |
| 536 | 20230926 | 104300 | 1061448660 | 11000 | 11010 | 11010 | 11000 | 158 |
| 537 | 20230926 | 104200 | 1059710430 | 11010 | 11000 | 11010 | 11000 | 67 |
| 538 | 20230926 | 104100 | 1058973420 | 11010 | 11020 | 11020 | 11010 | 66 |
| 539 | 20230926 | 104000 | 1058246740 | 11030 | 11070 | 11070 | 11010 | 460 |
| 540 | 20230926 | 103900 | 1053161710 | 11060 | 11060 | 11060 | 11060 | 8 |
| 541 | 20230926 | 103800 | 1053073230 | 11060 | 11080 | 11080 | 11060 | 821 |
| 542 | 20230926 | 103700 | 1043976570 | 11090 | 11090 | 11090 | 11090 | 219 |
| 543 | 20230926 | 103600 | 1041547860 | 11080 | 11080 | 11080 | 11080 | 1 |
| 544 | 20230926 | 103500 | 1041536780 | 11080 | 11080 | 11080 | 11080 | 123 |
| 545 | 20230926 | 103400 | 1040173940 | 11080 | 11080 | 11080 | 11080 | 0 |
| 546 | 20230926 | 103300 | 1040173940 | 11080 | 11080 | 11080 | 11080 | 125 |
| 547 | 20230926 | 103200 | 1038788940 | 11060 | 11090 | 11090 | 11060 | 220 |
| 548 | 20230926 | 103100 | 1036351410 | 11090 | 11090 | 11090 | 11090 | 15 |
| 549 | 20230926 | 103000 | 1036185060 | 11090 | 11080 | 11090 | 11080 | 485 |
| 550 | 20230926 | 102900 | 1030809790 | 11080 | 11080 | 11080 | 11080 | 43 |
| 551 | 20230926 | 102800 | 1030333350 | 11080 | 11080 | 11080 | 11080 | 0 |
| 552 | 20230926 | 102700 | 1030333350 | 11080 | 11080 | 11080 | 11080 | 0 |
| 553 | 20230926 | 102600 | 1030333350 | 11080 | 11110 | 11110 | 11080 | 322 |
| 554 | 20230926 | 102500 | 1026755960 | 11110 | 11100 | 11110 | 11050 | 342 |
| 555 | 20230926 | 102400 | 1022959510 | 11050 | 11100 | 11120 | 11050 | 1517 |
| 556 | 20230926 | 102300 | 1006138430 | 11100 | 11080 | 11100 | 11080 | 747 |
| 557 | 20230926 | 102200 | 997854320 | 11080 | 11080 | 11090 | 11080 | 1319 |
| 558 | 20230926 | 102100 | 983239200 | 11080 | 11080 | 11150 | 11070 | 1478 |
| 559 | 20230926 | 102000 | 966853190 | 11080 | 11020 | 11080 | 11020 | 2792 |
| 560 | 20230926 | 101900 | 936025900 | 10980 | 10980 | 11020 | 10980 | 8416 |
| 561 | 20230926 | 101800 | 843523020 | 10980 | 10980 | 10980 | 10980 | 0 |
| 562 | 20230926 | 101700 | 843523020 | 10980 | 10920 | 10980 | 10920 | 442 |
| 563 | 20230926 | 101600 | 838683940 | 10920 | 10920 | 10920 | 10920 | 362 |
| 564 | 20230926 | 101500 | 834730900 | 10920 | 10920 | 10920 | 10920 | 57 |
| 565 | 20230926 | 101400 | 834108460 | 10920 | 10940 | 10940 | 10910 | 555 |
| 566 | 20230926 | 101300 | 828052810 | 10940 | 10930 | 10940 | 10910 | 1941 |
| 567 | 20230926 | 101200 | 806838030 | 10930 | 10930 | 10930 | 10930 | 99 |
| 568 | 20230926 | 101100 | 805755960 | 10940 | 10930 | 10940 | 10930 | 23 |
| 569 | 20230926 | 101000 | 805504540 | 10930 | 10930 | 10940 | 10930 | 36 |
| 570 | 20230926 | 100900 | 805111050 | 10940 | 10950 | 10950 | 10940 | 238 |
| 571 | 20230926 | 100800 | 802507310 | 10960 | 10960 | 10960 | 10960 | 271 |
| 572 | 20230926 | 100700 | 799537150 | 10970 | 10970 | 10970 | 10970 | 0 |
| 573 | 20230926 | 100600 | 799537150 | 10970 | 10970 | 10970 | 10970 | 5 |
| 574 | 20230926 | 100500 | 799482300 | 10970 | 10970 | 10970 | 10930 | 502 |
| 575 | 20230926 | 100400 | 793978760 | 10930 | 10950 | 10960 | 10930 | 1834 |
| 576 | 20230926 | 100300 | 773908710 | 10960 | 10930 | 10960 | 10930 | 1998 |
| 577 | 20230926 | 100200 | 752037370 | 10930 | 10930 | 10930 | 10920 | 517 |
| 578 | 20230926 | 100100 | 746387980 | 10920 | 10910 | 10920 | 10900 | 1343 |
| 579 | 20230926 | 100000 | 731733980 | 10910 | 10870 | 10910 | 10870 | 1227 |
| 580 | 20230926 | 095900 | 718362620 | 10860 | 10810 | 10860 | 10810 | 2099 |
| 581 | 20230926 | 095800 | 695614530 | 10810 | 10840 | 10850 | 10810 | 609 |
| 582 | 20230926 | 095700 | 689021550 | 10840 | 10860 | 10860 | 10840 | 17 |
| 583 | 20230926 | 095600 | 688837060 | 10830 | 10830 | 10860 | 10830 | 1063 |
| 584 | 20230926 | 095500 | 677323720 | 10830 | 10820 | 10830 | 10810 | 1254 |
| 585 | 20230926 | 095400 | 663763960 | 10820 | 10830 | 10830 | 10820 | 2835 |
| 586 | 20230926 | 095300 | 633069230 | 10830 | 10850 | 10880 | 10830 | 2512 |
| 587 | 20230926 | 095200 | 605830800 | 10840 | 10880 | 10880 | 10840 | 603 |
| 588 | 20230926 | 095100 | 599282560 | 10880 | 10870 | 10880 | 10870 | 43 |
| 589 | 20230926 | 095000 | 598815140 | 10870 | 10880 | 10880 | 10870 | 192 |
| 590 | 20230926 | 094900 | 596726800 | 10870 | 10880 | 10880 | 10870 | 451 |
| 591 | 20230926 | 094800 | 591822050 | 10880 | 10900 | 10900 | 10870 | 198 |
| 592 | 20230926 | 094700 | 589668090 | 10900 | 10860 | 10910 | 10860 | 3752 |
| 593 | 20230926 | 094600 | 548810220 | 10870 | 10870 | 10880 | 10870 | 519 |
| 594 | 20230926 | 094500 | 543168650 | 10870 | 10860 | 10890 | 10830 | 2446 |
| 595 | 20230926 | 094400 | 516629460 | 10860 | 10890 | 10890 | 10850 | 231 |
| 596 | 20230926 | 094300 | 514118610 | 10860 | 10850 | 10860 | 10850 | 913 |
| 597 | 20230926 | 094200 | 504207200 | 10850 | 10900 | 10900 | 10850 | 1933 |
| 598 | 20230926 | 094100 | 483188900 | 10900 | 10920 | 10920 | 10900 | 19 |
| 599 | 20230926 | 094000 | 482981760 | 10900 | 10900 | 10920 | 10890 | 832 |
| 600 | 20230926 | 093900 | 473908300 | 10910 | 10900 | 10930 | 10900 | 437 |
| 601 | 20230926 | 093800 | 469136220 | 10900 | 10900 | 10900 | 10900 | 83 |
| 602 | 20230926 | 093700 | 468231520 | 10900 | 10870 | 10900 | 10870 | 228 |
| 603 | 20230926 | 093600 | 465752290 | 10870 | 10970 | 10970 | 10870 | 2821 |
| 604 | 20230926 | 093500 | 435037090 | 10930 | 10920 | 10930 | 10920 | 134 |
| 605 | 20230926 | 093400 | 433573740 | 10920 | 10950 | 10960 | 10920 | 1303 |
| 606 | 20230926 | 093300 | 419322030 | 10970 | 10980 | 10980 | 10970 | 152 |
| 607 | 20230926 | 093200 | 417653780 | 10980 | 10950 | 10990 | 10950 | 534 |
| 608 | 20230926 | 093100 | 411795870 | 10940 | 10930 | 10940 | 10930 | 296 |
| 609 | 20230926 | 093000 | 408559770 | 10930 | 10900 | 10930 | 10900 | 837 |
| 610 | 20230926 | 092900 | 399426470 | 10900 | 10900 | 10900 | 10890 | 560 |
| 611 | 20230926 | 092800 | 393325020 | 10900 | 10890 | 10920 | 10890 | 421 |
| 612 | 20230926 | 092700 | 388736050 | 10900 | 10910 | 10920 | 10890 | 958 |
| 613 | 20230926 | 092600 | 378288830 | 10930 | 10900 | 10930 | 10900 | 346 |
| 614 | 20230926 | 092500 | 374510260 | 10900 | 10930 | 10930 | 10890 | 3469 |
| 615 | 20230926 | 092400 | 336689940 | 10940 | 10960 | 10960 | 10940 | 3076 |
| 616 | 20230926 | 092300 | 303023280 | 10960 | 10970 | 11000 | 10960 | 495 |
| 617 | 20230926 | 092200 | 297595060 | 10970 | 10980 | 11000 | 10940 | 2092 |
| 618 | 20230926 | 092100 | 274683890 | 11020 | 11000 | 11030 | 11000 | 219 |
| 619 | 20230926 | 092000 | 272269910 | 11040 | 10970 | 11070 | 10970 | 366 |
| 620 | 20230926 | 091900 | 268248770 | 10990 | 10990 | 10990 | 10990 | 66 |
| 621 | 20230926 | 091800 | 267523430 | 10990 | 10970 | 10990 | 10970 | 501 |
| 622 | 20230926 | 091700 | 262024720 | 10970 | 10970 | 11000 | 10960 | 902 |
| 623 | 20230926 | 091600 | 252122850 | 10960 | 11010 | 11010 | 10960 | 1826 |
| 624 | 20230926 | 091500 | 232049070 | 11010 | 11050 | 11050 | 11000 | 739 |
| 625 | 20230926 | 091400 | 223897560 | 11060 | 11060 | 11070 | 11050 | 489 |
| 626 | 20230926 | 091300 | 218491320 | 11050 | 11060 | 11060 | 11050 | 1108 |
| 627 | 20230926 | 091200 | 206245600 | 11070 | 11060 | 11070 | 11050 | 1097 |
| 628 | 20230926 | 091100 | 194112790 | 11060 | 11050 | 11090 | 11050 | 662 |
| 629 | 20230926 | 091000 | 186796420 | 11050 | 11090 | 11090 | 11020 | 517 |
| 630 | 20230926 | 090900 | 181084800 | 11120 | 11160 | 11160 | 11080 | 5172 |
| 631 | 20230926 | 090800 | 123625260 | 11170 | 11190 | 11190 | 11170 | 1179 |
| 632 | 20230926 | 090700 | 110446800 | 11190 | 11180 | 11190 | 11170 | 5249 |
| 633 | 20230926 | 090600 | 51729380 | 11180 | 11180 | 11180 | 11140 | 774 |
| 634 | 20230926 | 090500 | 43091440 | 11180 | 11170 | 11180 | 11130 | 950 |
| 635 | 20230926 | 090400 | 32480250 | 11180 | 11180 | 11190 | 11150 | 552 |
| 636 | 20230926 | 090300 | 26305500 | 11130 | 11120 | 11190 | 11110 | 597 |
| 637 | 20230926 | 090200 | 19650650 | 11120 | 11140 | 11160 | 11120 | 573 |
| 638 | 20230926 | 090100 | 13269120 | 11120 | 11140 | 11140 | 11120 | 383 |
| 639 | 20230926 | 090000 | 9004890 | 11110 | 11080 | 11200 | 11080 | 810 |