30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 3 | 20230918 | 190100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20230918 | 190000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20230918 | 185900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20230918 | 185800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20230918 | 185700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20230918 | 185600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20230918 | 185500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20230918 | 185400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20230918 | 185300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20230918 | 185200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20230918 | 185100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20230918 | 185000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20230918 | 184900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20230918 | 184800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20230918 | 184700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20230918 | 184600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20230918 | 184500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20230918 | 184400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20230918 | 184300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20230918 | 184200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20230918 | 184100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20230918 | 184000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20230918 | 183900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20230918 | 183800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20230918 | 183700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20230918 | 183600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20230918 | 183500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20230918 | 183400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20230918 | 183300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20230918 | 183200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 33 | 20230918 | 183100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20230918 | 183000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20230918 | 182900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20230918 | 182800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20230918 | 182700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20230918 | 182600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20230918 | 182500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20230918 | 182400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20230918 | 182300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20230918 | 182200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20230918 | 182100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20230918 | 182000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20230918 | 181900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20230918 | 181800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20230918 | 181700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20230918 | 181600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20230918 | 181500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20230918 | 181400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20230918 | 181300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20230918 | 181200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20230918 | 181100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20230918 | 181000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20230918 | 180900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20230918 | 180800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20230918 | 180700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20230918 | 180600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20230918 | 180500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20230918 | 180400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20230918 | 180300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20230918 | 180200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 63 | 20230918 | 180100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20230918 | 180000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20230918 | 175900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20230918 | 175800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20230918 | 175700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20230918 | 175600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20230918 | 175500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20230918 | 175400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20230918 | 175300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20230918 | 175200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20230918 | 175100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20230918 | 175000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20230918 | 174900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20230918 | 174800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20230918 | 174700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20230918 | 174600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20230918 | 174500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20230918 | 174400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20230918 | 174300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20230918 | 174200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20230918 | 174100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20230918 | 174000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20230918 | 173900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20230918 | 173800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20230918 | 173700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20230918 | 173600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20230918 | 173500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20230918 | 173400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20230918 | 173300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20230918 | 173200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 93 | 20230918 | 173100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20230918 | 173000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20230918 | 172900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20230918 | 172800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20230918 | 172700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20230918 | 172600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20230918 | 172500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20230918 | 172400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20230918 | 172300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20230918 | 172200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20230918 | 172100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20230918 | 172000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20230918 | 171900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20230918 | 171800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20230918 | 171700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20230918 | 171600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20230918 | 171500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20230918 | 171400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20230918 | 171300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20230918 | 171200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20230918 | 171100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20230918 | 171000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20230918 | 170900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20230918 | 170800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20230918 | 170700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20230918 | 170600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20230918 | 170500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20230918 | 170400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20230918 | 170300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20230918 | 170200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 123 | 20230918 | 170100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20230918 | 170000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20230918 | 165900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20230918 | 165800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20230918 | 165700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20230918 | 165600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20230918 | 165500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20230918 | 165400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20230918 | 165300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20230918 | 165200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20230918 | 165100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20230918 | 165000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20230918 | 164900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20230918 | 164800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20230918 | 164700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20230918 | 164600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20230918 | 164500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20230918 | 164400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20230918 | 164300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20230918 | 164200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20230918 | 164100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20230918 | 164000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20230918 | 163900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20230918 | 163800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20230918 | 163700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20230918 | 163600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20230918 | 163500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20230918 | 163400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20230918 | 163300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20230918 | 163200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 153 | 20230918 | 163100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20230918 | 163000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20230918 | 162900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20230918 | 162800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20230918 | 162700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20230918 | 162600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20230918 | 162500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20230918 | 162400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20230918 | 162300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20230918 | 162200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20230918 | 162100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20230918 | 162000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20230918 | 161900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20230918 | 161800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20230918 | 161700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20230918 | 161600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20230918 | 161500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20230918 | 161400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20230918 | 161300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20230918 | 161200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20230918 | 161100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20230918 | 161000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20230918 | 160900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20230918 | 160800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20230918 | 160700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20230918 | 160600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20230918 | 160500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20230918 | 160400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20230918 | 160300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20230918 | 160200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 183 | 20230918 | 160100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20230918 | 160000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20230918 | 155900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20230918 | 155800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20230918 | 155700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20230918 | 155600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20230918 | 155500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20230918 | 155400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20230918 | 155300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20230918 | 155200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20230918 | 155100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20230918 | 155000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20230918 | 154900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20230918 | 154800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230918 | 154700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20230918 | 154600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20230918 | 154500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20230918 | 154400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20230918 | 154300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20230918 | 154200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20230918 | 154100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20230918 | 154000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20230918 | 153900 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20230918 | 153800 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20230918 | 153700 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20230918 | 153600 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20230918 | 153500 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 210 | 20230918 | 153400 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20230918 | 153300 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20230918 | 153200 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 213 | 20230918 | 153100 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20230918 | 153000 | 2189360380 | 7800 | 7800 | 7800 | 7800 | 5378 |
| 215 | 20230918 | 152900 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20230918 | 152800 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 217 | 20230918 | 152700 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20230918 | 152600 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20230918 | 152500 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20230918 | 152400 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20230918 | 152300 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 222 | 20230918 | 152200 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20230918 | 152100 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20230918 | 152000 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20230918 | 151900 | 2147411980 | 7800 | 7800 | 7800 | 7800 | 302 |
| 226 | 20230918 | 151800 | 2145056380 | 7800 | 7810 | 7810 | 7800 | 1611 |
| 227 | 20230918 | 151700 | 2132488280 | 7810 | 7800 | 7810 | 7800 | 326 |
| 228 | 20230918 | 151600 | 2129943860 | 7810 | 7810 | 7810 | 7810 | 411 |
| 229 | 20230918 | 151500 | 2126733950 | 7810 | 7810 | 7820 | 7810 | 358 |
| 230 | 20230918 | 151400 | 2123935410 | 7820 | 7810 | 7820 | 7810 | 56 |
| 231 | 20230918 | 151300 | 2123497920 | 7820 | 7820 | 7820 | 7820 | 80 |
| 232 | 20230918 | 151200 | 2122872320 | 7820 | 7820 | 7820 | 7820 | 5 |
| 233 | 20230918 | 151100 | 2122833220 | 7820 | 7820 | 7820 | 7820 | 6 |
| 234 | 20230918 | 151000 | 2122786300 | 7810 | 7820 | 7820 | 7810 | 9 |
| 235 | 20230918 | 150900 | 2122715960 | 7820 | 7810 | 7820 | 7810 | 64 |
| 236 | 20230918 | 150800 | 2122215880 | 7800 | 7800 | 7810 | 7800 | 2390 |
| 237 | 20230918 | 150700 | 2103568270 | 7810 | 7820 | 7820 | 7810 | 913 |
| 238 | 20230918 | 150600 | 2096437300 | 7820 | 7810 | 7820 | 7810 | 462 |
| 239 | 20230918 | 150500 | 2092824760 | 7810 | 7820 | 7820 | 7810 | 170 |
| 240 | 20230918 | 150400 | 2091496460 | 7820 | 7820 | 7820 | 7820 | 1087 |
| 241 | 20230918 | 150300 | 2082996120 | 7830 | 7820 | 7830 | 7820 | 282 |
| 242 | 20230918 | 150200 | 2080790850 | 7830 | 7810 | 7830 | 7810 | 7 |
| 243 | 20230918 | 150100 | 2080736160 | 7810 | 7810 | 7810 | 7810 | 211 |
| 244 | 20230918 | 150000 | 2079088250 | 7830 | 7820 | 7830 | 7820 | 11 |
| 245 | 20230918 | 145900 | 2079002150 | 7830 | 7830 | 7830 | 7830 | 301 |
| 246 | 20230918 | 145800 | 2076645320 | 7830 | 7820 | 7830 | 7820 | 144 |
| 247 | 20230918 | 145700 | 2075519100 | 7820 | 7810 | 7820 | 7810 | 18 |
| 248 | 20230918 | 145600 | 2075378510 | 7810 | 7810 | 7810 | 7810 | 5 |
| 249 | 20230918 | 145500 | 2075339460 | 7830 | 7830 | 7830 | 7830 | 0 |
| 250 | 20230918 | 145400 | 2075339460 | 7830 | 7830 | 7830 | 7800 | 14 |
| 251 | 20230918 | 145300 | 2075230170 | 7810 | 7810 | 7810 | 7810 | 20 |
| 252 | 20230918 | 145200 | 2075073970 | 7800 | 7800 | 7800 | 7800 | 0 |
| 253 | 20230918 | 145100 | 2075073970 | 7800 | 7830 | 7830 | 7800 | 3034 |
| 254 | 20230918 | 145000 | 2051382250 | 7830 | 7830 | 7830 | 7830 | 0 |
| 255 | 20230918 | 144900 | 2051382250 | 7830 | 7830 | 7830 | 7830 | 10 |
| 256 | 20230918 | 144800 | 2051303950 | 7830 | 7830 | 7830 | 7830 | 20 |
| 257 | 20230918 | 144700 | 2051147350 | 7830 | 7830 | 7830 | 7830 | 10 |
| 258 | 20230918 | 144600 | 2051069050 | 7820 | 7840 | 7840 | 7820 | 251 |
| 259 | 20230918 | 144500 | 2049106210 | 7840 | 7830 | 7840 | 7830 | 800 |
| 260 | 20230918 | 144400 | 2042842110 | 7830 | 7830 | 7830 | 7830 | 0 |
| 261 | 20230918 | 144300 | 2042842110 | 7830 | 7830 | 7830 | 7830 | 40 |
| 262 | 20230918 | 144200 | 2042528910 | 7830 | 7830 | 7830 | 7830 | 1174 |
| 263 | 20230918 | 144100 | 2033336490 | 7830 | 7830 | 7830 | 7830 | 0 |
| 264 | 20230918 | 144000 | 2033336490 | 7830 | 7830 | 7830 | 7830 | 1 |
| 265 | 20230918 | 143900 | 2033328660 | 7830 | 7830 | 7830 | 7830 | 100 |
| 266 | 20230918 | 143800 | 2032545660 | 7810 | 7800 | 7810 | 7800 | 1155 |
| 267 | 20230918 | 143700 | 2023535110 | 7810 | 7810 | 7810 | 7810 | 732 |
| 268 | 20230918 | 143600 | 2017818190 | 7810 | 7810 | 7810 | 7810 | 1013 |
| 269 | 20230918 | 143500 | 2009906660 | 7810 | 7820 | 7820 | 7810 | 3402 |
| 270 | 20230918 | 143400 | 1983328390 | 7830 | 7820 | 7840 | 7820 | 112 |
| 271 | 20230918 | 143300 | 1982451340 | 7830 | 7830 | 7830 | 7830 | 203 |
| 272 | 20230918 | 143200 | 1980861850 | 7830 | 7830 | 7830 | 7830 | 64 |
| 273 | 20230918 | 143100 | 1980360730 | 7840 | 7840 | 7840 | 7820 | 2957 |
| 274 | 20230918 | 143000 | 1957214070 | 7840 | 7840 | 7840 | 7840 | 530 |
| 275 | 20230918 | 142900 | 1953058870 | 7840 | 7840 | 7840 | 7840 | 52 |
| 276 | 20230918 | 142800 | 1952651190 | 7850 | 7850 | 7850 | 7850 | 2 |
| 277 | 20230918 | 142700 | 1952635490 | 7840 | 7840 | 7840 | 7840 | 446 |
| 278 | 20230918 | 142600 | 1949138850 | 7830 | 7830 | 7830 | 7830 | 156 |
| 279 | 20230918 | 142500 | 1947917370 | 7840 | 7840 | 7840 | 7840 | 300 |
| 280 | 20230918 | 142400 | 1945565370 | 7830 | 7830 | 7840 | 7830 | 456 |
| 281 | 20230918 | 142300 | 1941994880 | 7830 | 7840 | 7840 | 7830 | 279 |
| 282 | 20230918 | 142200 | 1939809860 | 7840 | 7840 | 7840 | 7840 | 882 |
| 283 | 20230918 | 142100 | 1932894980 | 7860 | 7840 | 7860 | 7840 | 41 |
| 284 | 20230918 | 142000 | 1932573340 | 7840 | 7820 | 7840 | 7820 | 172 |
| 285 | 20230918 | 141900 | 1931224890 | 7830 | 7830 | 7830 | 7830 | 1 |
| 286 | 20230918 | 141800 | 1931217060 | 7820 | 7820 | 7820 | 7820 | 10 |
| 287 | 20230918 | 141700 | 1931138860 | 7820 | 7820 | 7820 | 7820 | 515 |
| 288 | 20230918 | 141600 | 1927111560 | 7820 | 7820 | 7840 | 7820 | 268 |
| 289 | 20230918 | 141500 | 1925014970 | 7830 | 7830 | 7830 | 7830 | 0 |
| 290 | 20230918 | 141400 | 1925014970 | 7830 | 7830 | 7830 | 7830 | 4 |
| 291 | 20230918 | 141300 | 1924983650 | 7830 | 7820 | 7830 | 7820 | 413 |
| 292 | 20230918 | 141200 | 1921749870 | 7830 | 7820 | 7830 | 7820 | 789 |
| 293 | 20230918 | 141100 | 1915579860 | 7810 | 7810 | 7810 | 7810 | 2 |
| 294 | 20230918 | 141000 | 1915564240 | 7820 | 7820 | 7820 | 7820 | 505 |
| 295 | 20230918 | 140900 | 1911615140 | 7820 | 7810 | 7820 | 7810 | 2 |
| 296 | 20230918 | 140800 | 1911599510 | 7820 | 7820 | 7820 | 7820 | 0 |
| 297 | 20230918 | 140700 | 1911599510 | 7820 | 7810 | 7820 | 7810 | 25 |
| 298 | 20230918 | 140600 | 1911404210 | 7810 | 7810 | 7810 | 7810 | 114 |
| 299 | 20230918 | 140500 | 1910513870 | 7820 | 7820 | 7820 | 7820 | 1 |
| 300 | 20230918 | 140400 | 1910506050 | 7820 | 7820 | 7820 | 7820 | 0 |
| 301 | 20230918 | 140300 | 1910506050 | 7820 | 7820 | 7820 | 7820 | 1 |
| 302 | 20230918 | 140200 | 1910498230 | 7810 | 7810 | 7810 | 7810 | 13 |
| 303 | 20230918 | 140100 | 1910396700 | 7810 | 7810 | 7810 | 7810 | 0 |
| 304 | 20230918 | 140000 | 1910396700 | 7810 | 7810 | 7810 | 7810 | 88 |
| 305 | 20230918 | 135900 | 1909709420 | 7810 | 7830 | 7830 | 7810 | 801 |
| 306 | 20230918 | 135800 | 1903452770 | 7820 | 7800 | 7820 | 7800 | 1276 |
| 307 | 20230918 | 135700 | 1893481940 | 7800 | 7800 | 7810 | 7800 | 337 |
| 308 | 20230918 | 135600 | 1890853320 | 7800 | 7800 | 7800 | 7800 | 3 |
| 309 | 20230918 | 135500 | 1890829920 | 7800 | 7800 | 7810 | 7800 | 389 |
| 310 | 20230918 | 135400 | 1887792710 | 7820 | 7820 | 7820 | 7820 | 0 |
| 311 | 20230918 | 135300 | 1887792710 | 7820 | 7820 | 7820 | 7820 | 1 |
| 312 | 20230918 | 135200 | 1887784890 | 7820 | 7820 | 7820 | 7820 | 0 |
| 313 | 20230918 | 135100 | 1887784890 | 7820 | 7800 | 7820 | 7790 | 1006 |
| 314 | 20230918 | 135000 | 1879947510 | 7800 | 7810 | 7810 | 7800 | 31 |
| 315 | 20230918 | 134900 | 1879705550 | 7810 | 7810 | 7810 | 7810 | 1 |
| 316 | 20230918 | 134800 | 1879697740 | 7790 | 7790 | 7790 | 7790 | 50 |
| 317 | 20230918 | 134700 | 1879308240 | 7790 | 7790 | 7800 | 7790 | 197 |
| 318 | 20230918 | 134600 | 1877773550 | 7790 | 7790 | 7790 | 7790 | 117 |
| 319 | 20230918 | 134500 | 1876862120 | 7790 | 7790 | 7790 | 7790 | 47 |
| 320 | 20230918 | 134400 | 1876495990 | 7790 | 7810 | 7820 | 7790 | 6574 |
| 321 | 20230918 | 134300 | 1825229730 | 7810 | 7810 | 7810 | 7810 | 131 |
| 322 | 20230918 | 134200 | 1824206620 | 7810 | 7810 | 7810 | 7810 | 215 |
| 323 | 20230918 | 134100 | 1822527470 | 7810 | 7810 | 7820 | 7810 | 210 |
| 324 | 20230918 | 134000 | 1820887340 | 7810 | 7810 | 7810 | 7810 | 446 |
| 325 | 20230918 | 133900 | 1817404080 | 7820 | 7820 | 7820 | 7820 | 1 |
| 326 | 20230918 | 133800 | 1817396260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 327 | 20230918 | 133700 | 1817396260 | 7820 | 7820 | 7820 | 7820 | 22 |
| 328 | 20230918 | 133600 | 1817224220 | 7810 | 7810 | 7810 | 7810 | 536 |
| 329 | 20230918 | 133500 | 1813038060 | 7820 | 7820 | 7820 | 7810 | 116 |
| 330 | 20230918 | 133400 | 1812130950 | 7820 | 7810 | 7820 | 7810 | 214 |
| 331 | 20230918 | 133300 | 1810457490 | 7820 | 7810 | 7820 | 7810 | 637 |
| 332 | 20230918 | 133200 | 1805476390 | 7810 | 7810 | 7810 | 7810 | 3 |
| 333 | 20230918 | 133100 | 1805452960 | 7820 | 7810 | 7820 | 7810 | 58 |
| 334 | 20230918 | 133000 | 1804999970 | 7810 | 7810 | 7810 | 7800 | 40 |
| 335 | 20230918 | 132900 | 1804687610 | 7810 | 7810 | 7810 | 7810 | 630 |
| 336 | 20230918 | 132800 | 1799767310 | 7810 | 7810 | 7810 | 7810 | 1 |
| 337 | 20230918 | 132700 | 1799759500 | 7800 | 7800 | 7800 | 7800 | 51 |
| 338 | 20230918 | 132600 | 1799361700 | 7800 | 7800 | 7800 | 7800 | 388 |
| 339 | 20230918 | 132500 | 1796335300 | 7810 | 7810 | 7810 | 7810 | 50 |
| 340 | 20230918 | 132400 | 1795944800 | 7810 | 7810 | 7810 | 7810 | 251 |
| 341 | 20230918 | 132300 | 1793984490 | 7810 | 7810 | 7810 | 7810 | 100 |
| 342 | 20230918 | 132200 | 1793203490 | 7810 | 7810 | 7810 | 7810 | 140 |
| 343 | 20230918 | 132100 | 1792110090 | 7810 | 7810 | 7810 | 7810 | 57 |
| 344 | 20230918 | 132000 | 1791664920 | 7810 | 7810 | 7810 | 7810 | 5 |
| 345 | 20230918 | 131900 | 1791625870 | 7810 | 7810 | 7810 | 7810 | 87 |
| 346 | 20230918 | 131800 | 1790946400 | 7810 | 7810 | 7810 | 7810 | 0 |
| 347 | 20230918 | 131700 | 1790946400 | 7810 | 7810 | 7810 | 7810 | 0 |
| 348 | 20230918 | 131600 | 1790946400 | 7810 | 7810 | 7810 | 7810 | 0 |
| 349 | 20230918 | 131500 | 1790946400 | 7810 | 7810 | 7810 | 7810 | 45 |
| 350 | 20230918 | 131400 | 1790594950 | 7800 | 7800 | 7800 | 7800 | 130 |
| 351 | 20230918 | 131300 | 1789580950 | 7800 | 7800 | 7800 | 7800 | 0 |
| 352 | 20230918 | 131200 | 1789580950 | 7800 | 7800 | 7800 | 7800 | 0 |
| 353 | 20230918 | 131100 | 1789580950 | 7800 | 7800 | 7810 | 7800 | 298 |
| 354 | 20230918 | 131000 | 1787253780 | 7810 | 7810 | 7810 | 7810 | 0 |
| 355 | 20230918 | 130900 | 1787253780 | 7810 | 7810 | 7810 | 7810 | 1 |
| 356 | 20230918 | 130800 | 1787245970 | 7810 | 7810 | 7810 | 7810 | 2 |
| 357 | 20230918 | 130700 | 1787230350 | 7810 | 7810 | 7810 | 7810 | 206 |
| 358 | 20230918 | 130600 | 1785621490 | 7810 | 7810 | 7810 | 7810 | 56 |
| 359 | 20230918 | 130500 | 1785184130 | 7820 | 7800 | 7820 | 7800 | 2 |
| 360 | 20230918 | 130400 | 1785168510 | 7800 | 7800 | 7800 | 7800 | 450 |
| 361 | 20230918 | 130300 | 1781658510 | 7810 | 7800 | 7810 | 7800 | 164 |
| 362 | 20230918 | 130200 | 1780378610 | 7800 | 7800 | 7800 | 7800 | 200 |
| 363 | 20230918 | 130100 | 1778818610 | 7800 | 7800 | 7800 | 7800 | 357 |
| 364 | 20230918 | 130000 | 1776034010 | 7800 | 7800 | 7800 | 7800 | 191 |
| 365 | 20230918 | 125900 | 1774544210 | 7800 | 7800 | 7800 | 7800 | 161 |
| 366 | 20230918 | 125800 | 1773288410 | 7800 | 7800 | 7800 | 7790 | 88 |
| 367 | 20230918 | 125700 | 1772602050 | 7800 | 7800 | 7800 | 7800 | 4 |
| 368 | 20230918 | 125600 | 1772570850 | 7790 | 7790 | 7790 | 7790 | 10 |
| 369 | 20230918 | 125500 | 1772492950 | 7790 | 7810 | 7810 | 7790 | 593 |
| 370 | 20230918 | 125400 | 1767867860 | 7810 | 7810 | 7810 | 7810 | 3 |
| 371 | 20230918 | 125300 | 1767844430 | 7790 | 7810 | 7810 | 7790 | 200 |
| 372 | 20230918 | 125200 | 1766285480 | 7810 | 7800 | 7810 | 7800 | 489 |
| 373 | 20230918 | 125100 | 1762467390 | 7800 | 7790 | 7800 | 7790 | 356 |
| 374 | 20230918 | 125000 | 1759693150 | 7790 | 7800 | 7800 | 7790 | 350 |
| 375 | 20230918 | 124900 | 1756965150 | 7810 | 7810 | 7810 | 7810 | 43 |
| 376 | 20230918 | 124800 | 1756629320 | 7800 | 7800 | 7800 | 7800 | 430 |
| 377 | 20230918 | 124700 | 1753275320 | 7810 | 7810 | 7810 | 7810 | 88 |
| 378 | 20230918 | 124600 | 1752588040 | 7820 | 7820 | 7820 | 7820 | 0 |
| 379 | 20230918 | 124500 | 1752588040 | 7820 | 7820 | 7820 | 7820 | 10 |
| 380 | 20230918 | 124400 | 1752509840 | 7820 | 7820 | 7820 | 7820 | 13 |
| 381 | 20230918 | 124300 | 1752408180 | 7830 | 7830 | 7830 | 7830 | 2 |
| 382 | 20230918 | 124200 | 1752392520 | 7830 | 7830 | 7830 | 7830 | 10 |
| 383 | 20230918 | 124100 | 1752314220 | 7830 | 7830 | 7830 | 7830 | 1 |
| 384 | 20230918 | 124000 | 1752306390 | 7830 | 7830 | 7830 | 7830 | 1 |
| 385 | 20230918 | 123900 | 1752298560 | 7810 | 7820 | 7820 | 7810 | 12 |
| 386 | 20230918 | 123800 | 1752204790 | 7830 | 7830 | 7830 | 7830 | 1 |
| 387 | 20230918 | 123700 | 1752196960 | 7830 | 7820 | 7830 | 7820 | 200 |
| 388 | 20230918 | 123600 | 1750631030 | 7800 | 7800 | 7800 | 7800 | 0 |
| 389 | 20230918 | 123500 | 1750631030 | 7800 | 7800 | 7800 | 7800 | 419 |
| 390 | 20230918 | 123400 | 1747362830 | 7820 | 7820 | 7820 | 7820 | 12 |
| 391 | 20230918 | 123300 | 1747268990 | 7800 | 7800 | 7800 | 7800 | 0 |
| 392 | 20230918 | 123200 | 1747268990 | 7800 | 7800 | 7800 | 7800 | 70 |
| 393 | 20230918 | 123100 | 1746722990 | 7800 | 7800 | 7810 | 7800 | 48 |
| 394 | 20230918 | 123000 | 1746348270 | 7800 | 7820 | 7820 | 7800 | 433 |
| 395 | 20230918 | 122900 | 1742965720 | 7820 | 7810 | 7820 | 7810 | 93 |
| 396 | 20230918 | 122800 | 1742239320 | 7800 | 7800 | 7800 | 7800 | 672 |
| 397 | 20230918 | 122700 | 1736997720 | 7790 | 7790 | 7790 | 7790 | 401 |
| 398 | 20230918 | 122600 | 1733873930 | 7800 | 7800 | 7800 | 7800 | 10 |
| 399 | 20230918 | 122500 | 1733795930 | 7790 | 7800 | 7800 | 7790 | 107 |
| 400 | 20230918 | 122400 | 1732962330 | 7780 | 7800 | 7800 | 7780 | 836 |
| 401 | 20230918 | 122300 | 1726448840 | 7800 | 7800 | 7800 | 7800 | 390 |
| 402 | 20230918 | 122200 | 1723406840 | 7780 | 7780 | 7780 | 7780 | 701 |
| 403 | 20230918 | 122100 | 1717953060 | 7780 | 7800 | 7800 | 7780 | 6186 |
| 404 | 20230918 | 122000 | 1669777770 | 7800 | 7830 | 7830 | 7800 | 2063 |
| 405 | 20230918 | 121900 | 1653670250 | 7830 | 7830 | 7830 | 7830 | 1 |
| 406 | 20230918 | 121800 | 1653662420 | 7820 | 7820 | 7820 | 7820 | 0 |
| 407 | 20230918 | 121700 | 1653662420 | 7820 | 7820 | 7820 | 7820 | 310 |
| 408 | 20230918 | 121600 | 1651238220 | 7820 | 7820 | 7820 | 7820 | 530 |
| 409 | 20230918 | 121500 | 1647093620 | 7820 | 7800 | 7820 | 7800 | 34 |
| 410 | 20230918 | 121400 | 1646828210 | 7810 | 7810 | 7810 | 7810 | 30 |
| 411 | 20230918 | 121300 | 1646593910 | 7820 | 7810 | 7820 | 7810 | 378 |
| 412 | 20230918 | 121200 | 1643638010 | 7820 | 7810 | 7820 | 7810 | 91 |
| 413 | 20230918 | 121100 | 1642927240 | 7810 | 7800 | 7810 | 7800 | 505 |
| 414 | 20230918 | 121000 | 1638988190 | 7800 | 7800 | 7800 | 7800 | 0 |
| 415 | 20230918 | 120900 | 1638988190 | 7800 | 7800 | 7800 | 7800 | 106 |
| 416 | 20230918 | 120800 | 1638161390 | 7800 | 7800 | 7800 | 7800 | 45 |
| 417 | 20230918 | 120700 | 1637810390 | 7800 | 7800 | 7800 | 7800 | 39 |
| 418 | 20230918 | 120600 | 1637506190 | 7800 | 7800 | 7800 | 7790 | 648 |
| 419 | 20230918 | 120500 | 1632456350 | 7800 | 7800 | 7800 | 7800 | 514 |
| 420 | 20230918 | 120400 | 1628447150 | 7800 | 7800 | 7800 | 7800 | 152 |
| 421 | 20230918 | 120300 | 1627261550 | 7800 | 7810 | 7810 | 7800 | 71 |
| 422 | 20230918 | 120200 | 1626707050 | 7810 | 7810 | 7810 | 7810 | 31 |
| 423 | 20230918 | 120100 | 1626464940 | 7800 | 7820 | 7820 | 7800 | 47 |
| 424 | 20230918 | 120000 | 1626097870 | 7820 | 7820 | 7820 | 7820 | 1 |
| 425 | 20230918 | 115900 | 1626090050 | 7820 | 7820 | 7820 | 7820 | 2 |
| 426 | 20230918 | 115800 | 1626074410 | 7820 | 7800 | 7820 | 7790 | 445 |
| 427 | 20230918 | 115700 | 1622603580 | 7800 | 7800 | 7800 | 7800 | 91 |
| 428 | 20230918 | 115600 | 1621893780 | 7820 | 7820 | 7820 | 7820 | 0 |
| 429 | 20230918 | 115500 | 1621893780 | 7820 | 7810 | 7820 | 7800 | 408 |
| 430 | 20230918 | 115400 | 1618711150 | 7820 | 7820 | 7820 | 7820 | 12 |
| 431 | 20230918 | 115300 | 1618617310 | 7820 | 7820 | 7820 | 7800 | 1514 |
| 432 | 20230918 | 115200 | 1606798740 | 7820 | 7830 | 7830 | 7820 | 189 |
| 433 | 20230918 | 115100 | 1605320730 | 7820 | 7840 | 7840 | 7820 | 236 |
| 434 | 20230918 | 115000 | 1603472710 | 7840 | 7840 | 7840 | 7840 | 11 |
| 435 | 20230918 | 114900 | 1603386470 | 7830 | 7830 | 7830 | 7830 | 201 |
| 436 | 20230918 | 114800 | 1601812640 | 7830 | 7830 | 7830 | 7830 | 6 |
| 437 | 20230918 | 114700 | 1601765660 | 7830 | 7830 | 7830 | 7830 | 5 |
| 438 | 20230918 | 114600 | 1601726510 | 7830 | 7830 | 7830 | 7830 | 50 |
| 439 | 20230918 | 114500 | 1601335010 | 7830 | 7830 | 7830 | 7830 | 0 |
| 440 | 20230918 | 114400 | 1601335010 | 7830 | 7830 | 7840 | 7790 | 9151 |
| 441 | 20230918 | 114300 | 1529887300 | 7850 | 7850 | 7850 | 7820 | 6320 |
| 442 | 20230918 | 114200 | 1480416360 | 7840 | 7850 | 7850 | 7840 | 102 |
| 443 | 20230918 | 114100 | 1479616660 | 7840 | 7850 | 7850 | 7840 | 174 |
| 444 | 20230918 | 114000 | 1478251760 | 7850 | 7850 | 7850 | 7850 | 51 |
| 445 | 20230918 | 113900 | 1477851410 | 7850 | 7850 | 7850 | 7850 | 5 |
| 446 | 20230918 | 113800 | 1477812160 | 7850 | 7840 | 7850 | 7840 | 373 |
| 447 | 20230918 | 113700 | 1474886840 | 7840 | 7840 | 7840 | 7840 | 120 |
| 448 | 20230918 | 113600 | 1473946040 | 7840 | 7840 | 7840 | 7840 | 622 |
| 449 | 20230918 | 113500 | 1469069560 | 7850 | 7850 | 7850 | 7840 | 102 |
| 450 | 20230918 | 113400 | 1468269860 | 7850 | 7850 | 7850 | 7850 | 60 |
| 451 | 20230918 | 113300 | 1467798860 | 7850 | 7850 | 7850 | 7850 | 321 |
| 452 | 20230918 | 113200 | 1465279010 | 7860 | 7850 | 7860 | 7850 | 50 |
| 453 | 20230918 | 113100 | 1464886500 | 7860 | 7860 | 7860 | 7850 | 503 |
| 454 | 20230918 | 113000 | 1460937920 | 7850 | 7860 | 7860 | 7850 | 419 |
| 455 | 20230918 | 112900 | 1457646670 | 7860 | 7860 | 7860 | 7860 | 53 |
| 456 | 20230918 | 112800 | 1457230090 | 7860 | 7860 | 7860 | 7860 | 117 |
| 457 | 20230918 | 112700 | 1456310470 | 7860 | 7860 | 7860 | 7860 | 50 |
| 458 | 20230918 | 112600 | 1455917470 | 7860 | 7860 | 7860 | 7850 | 187 |
| 459 | 20230918 | 112500 | 1454447850 | 7850 | 7850 | 7850 | 7850 | 360 |
| 460 | 20230918 | 112400 | 1451621850 | 7850 | 7860 | 7860 | 7850 | 603 |
| 461 | 20230918 | 112300 | 1446886150 | 7870 | 7870 | 7870 | 7870 | 1 |
| 462 | 20230918 | 112200 | 1446878280 | 7860 | 7860 | 7860 | 7860 | 249 |
| 463 | 20230918 | 112100 | 1444921140 | 7860 | 7860 | 7860 | 7850 | 629 |
| 464 | 20230918 | 112000 | 1439982200 | 7860 | 7860 | 7860 | 7850 | 754 |
| 465 | 20230918 | 111900 | 1434056160 | 7860 | 7870 | 7870 | 7860 | 18 |
| 466 | 20230918 | 111800 | 1433914670 | 7870 | 7870 | 7870 | 7870 | 116 |
| 467 | 20230918 | 111700 | 1433001750 | 7870 | 7870 | 7870 | 7870 | 1 |
| 468 | 20230918 | 111600 | 1432993880 | 7870 | 7860 | 7870 | 7860 | 125 |
| 469 | 20230918 | 111500 | 1432011370 | 7850 | 7860 | 7860 | 7850 | 776 |
| 470 | 20230918 | 111400 | 1425917730 | 7860 | 7870 | 7870 | 7860 | 77 |
| 471 | 20230918 | 111300 | 1425311910 | 7870 | 7870 | 7870 | 7870 | 6 |
| 472 | 20230918 | 111200 | 1425264690 | 7870 | 7870 | 7870 | 7870 | 12 |
| 473 | 20230918 | 111100 | 1425170250 | 7850 | 7850 | 7850 | 7850 | 0 |
| 474 | 20230918 | 111000 | 1425170250 | 7850 | 7850 | 7850 | 7850 | 116 |
| 475 | 20230918 | 110900 | 1424259650 | 7850 | 7850 | 7850 | 7850 | 1000 |
| 476 | 20230918 | 110800 | 1416409650 | 7870 | 7870 | 7870 | 7870 | 5 |
| 477 | 20230918 | 110700 | 1416370300 | 7870 | 7870 | 7870 | 7870 | 1 |
| 478 | 20230918 | 110600 | 1416362430 | 7850 | 7850 | 7850 | 7850 | 0 |
| 479 | 20230918 | 110500 | 1416362430 | 7850 | 7850 | 7850 | 7850 | 21 |
| 480 | 20230918 | 110400 | 1416197580 | 7850 | 7840 | 7850 | 7840 | 127 |
| 481 | 20230918 | 110300 | 1415201580 | 7840 | 7850 | 7850 | 7840 | 332 |
| 482 | 20230918 | 110200 | 1412598380 | 7850 | 7850 | 7850 | 7850 | 130 |
| 483 | 20230918 | 110100 | 1411577880 | 7840 | 7850 | 7850 | 7840 | 900 |
| 484 | 20230918 | 110000 | 1404518950 | 7850 | 7850 | 7850 | 7850 | 183 |
| 485 | 20230918 | 105900 | 1403082400 | 7850 | 7860 | 7860 | 7850 | 630 |
| 486 | 20230918 | 105800 | 1398136890 | 7860 | 7870 | 7870 | 7860 | 17 |
| 487 | 20230918 | 105700 | 1398003180 | 7840 | 7860 | 7860 | 7840 | 2000 |
| 488 | 20230918 | 105600 | 1382311400 | 7860 | 7870 | 7870 | 7860 | 57 |
| 489 | 20230918 | 105500 | 1381862980 | 7880 | 7880 | 7880 | 7880 | 1 |
| 490 | 20230918 | 105400 | 1381855100 | 7890 | 7880 | 7890 | 7830 | 18410 |
| 491 | 20230918 | 105300 | 1237437410 | 7890 | 7890 | 7890 | 7890 | 5 |
| 492 | 20230918 | 105200 | 1237397960 | 7890 | 7890 | 7890 | 7890 | 30 |
| 493 | 20230918 | 105100 | 1237161260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 494 | 20230918 | 105000 | 1237161260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 495 | 20230918 | 104900 | 1237161260 | 7870 | 7880 | 7880 | 7870 | 18 |
| 496 | 20230918 | 104800 | 1237019590 | 7880 | 7880 | 7880 | 7880 | 101 |
| 497 | 20230918 | 104700 | 1236223710 | 7880 | 7870 | 7880 | 7870 | 143 |
| 498 | 20230918 | 104600 | 1235098290 | 7870 | 7870 | 7870 | 7870 | 350 |
| 499 | 20230918 | 104500 | 1232343790 | 7870 | 7900 | 7900 | 7870 | 122 |
| 500 | 20230918 | 104400 | 1231383590 | 7870 | 7880 | 7880 | 7870 | 1155 |
| 501 | 20230918 | 104300 | 1222292590 | 7900 | 7890 | 7900 | 7890 | 100 |
| 502 | 20230918 | 104200 | 1221503070 | 7900 | 7890 | 7900 | 7890 | 276 |
| 503 | 20230918 | 104100 | 1219325420 | 7890 | 7900 | 7900 | 7890 | 41 |
| 504 | 20230918 | 104000 | 1219001850 | 7900 | 7910 | 7910 | 7870 | 5134 |
| 505 | 20230918 | 103900 | 1178521600 | 7910 | 7900 | 7910 | 7900 | 71 |
| 506 | 20230918 | 103800 | 1177960610 | 7900 | 7890 | 7900 | 7890 | 549 |
| 507 | 20230918 | 103700 | 1173623700 | 7890 | 7900 | 7900 | 7890 | 63 |
| 508 | 20230918 | 103600 | 1173126510 | 7900 | 7900 | 7900 | 7900 | 198 |
| 509 | 20230918 | 103500 | 1171562310 | 7900 | 7900 | 7910 | 7900 | 779 |
| 510 | 20230918 | 103400 | 1165408190 | 7920 | 7900 | 7920 | 7900 | 536 |
| 511 | 20230918 | 103300 | 1161172010 | 7900 | 7890 | 7900 | 7890 | 2 |
| 512 | 20230918 | 103200 | 1161156220 | 7890 | 7890 | 7890 | 7890 | 111 |
| 513 | 20230918 | 103100 | 1160280430 | 7900 | 7900 | 7900 | 7900 | 10 |
| 514 | 20230918 | 103000 | 1160201430 | 7890 | 7900 | 7900 | 7890 | 55 |
| 515 | 20230918 | 102900 | 1159767430 | 7900 | 7890 | 7900 | 7890 | 3 |
| 516 | 20230918 | 102800 | 1159743740 | 7880 | 7870 | 7880 | 7870 | 382 |
| 517 | 20230918 | 102700 | 1156736580 | 7870 | 7880 | 7880 | 7870 | 26 |
| 518 | 20230918 | 102600 | 1156531760 | 7880 | 7880 | 7880 | 7880 | 1793 |
| 519 | 20230918 | 102500 | 1142402920 | 7880 | 7880 | 7880 | 7880 | 100 |
| 520 | 20230918 | 102400 | 1141614920 | 7880 | 7880 | 7880 | 7880 | 296 |
| 521 | 20230918 | 102300 | 1139282440 | 7860 | 7860 | 7860 | 7860 | 110 |
| 522 | 20230918 | 102200 | 1138417840 | 7860 | 7890 | 7890 | 7860 | 746 |
| 523 | 20230918 | 102100 | 1132552600 | 7900 | 7900 | 7900 | 7900 | 51 |
| 524 | 20230918 | 102000 | 1132149700 | 7900 | 7860 | 7900 | 7860 | 17 |
| 525 | 20230918 | 101900 | 1132015840 | 7900 | 7890 | 7900 | 7850 | 10388 |
| 526 | 20230918 | 101800 | 1050274480 | 7890 | 7890 | 7890 | 7890 | 302 |
| 527 | 20230918 | 101700 | 1047891700 | 7890 | 7890 | 7890 | 7890 | 201 |
| 528 | 20230918 | 101600 | 1046305810 | 7900 | 7880 | 7900 | 7880 | 48 |
| 529 | 20230918 | 101500 | 1045927210 | 7880 | 7890 | 7890 | 7880 | 1197 |
| 530 | 20230918 | 101400 | 1036494840 | 7880 | 7890 | 7890 | 7880 | 301 |
| 531 | 20230918 | 101300 | 1034122940 | 7880 | 7910 | 7910 | 7880 | 1465 |
| 532 | 20230918 | 101200 | 1022567300 | 7890 | 7890 | 7890 | 7890 | 3 |
| 533 | 20230918 | 101100 | 1022543630 | 7890 | 7910 | 7910 | 7890 | 3663 |
| 534 | 20230918 | 101000 | 993606050 | 7910 | 7910 | 7910 | 7910 | 82 |
| 535 | 20230918 | 100900 | 992957430 | 7910 | 7920 | 7920 | 7910 | 105 |
| 536 | 20230918 | 100800 | 992126370 | 7910 | 7910 | 7910 | 7900 | 1008 |
| 537 | 20230918 | 100700 | 984153500 | 7910 | 7910 | 7910 | 7910 | 6 |
| 538 | 20230918 | 100600 | 984106040 | 7910 | 7910 | 7910 | 7910 | 1703 |
| 539 | 20230918 | 100500 | 970635310 | 7920 | 7920 | 7920 | 7920 | 1 |
| 540 | 20230918 | 100400 | 970627390 | 7930 | 7910 | 7930 | 7910 | 2 |
| 541 | 20230918 | 100300 | 970611550 | 7910 | 7920 | 7920 | 7910 | 28 |
| 542 | 20230918 | 100200 | 970389940 | 7930 | 7930 | 7930 | 7930 | 6 |
| 543 | 20230918 | 100100 | 970342360 | 7930 | 7910 | 7930 | 7910 | 365 |
| 544 | 20230918 | 100000 | 967447950 | 7920 | 7910 | 7930 | 7910 | 319 |
| 545 | 20230918 | 095900 | 964923090 | 7920 | 7920 | 7920 | 7920 | 583 |
| 546 | 20230918 | 095800 | 960305730 | 7930 | 7930 | 7930 | 7930 | 12 |
| 547 | 20230918 | 095700 | 960210570 | 7930 | 7910 | 7930 | 7910 | 90 |
| 548 | 20230918 | 095600 | 959498570 | 7910 | 7920 | 7940 | 7910 | 1196 |
| 549 | 20230918 | 095500 | 950030230 | 7920 | 7920 | 7920 | 7910 | 522 |
| 550 | 20230918 | 095400 | 945896000 | 7920 | 7910 | 7920 | 7910 | 39 |
| 551 | 20230918 | 095300 | 945587420 | 7910 | 7910 | 7910 | 7910 | 440 |
| 552 | 20230918 | 095200 | 942107020 | 7900 | 7910 | 7910 | 7900 | 601 |
| 553 | 20230918 | 095100 | 937356420 | 7910 | 7910 | 7910 | 7910 | 513 |
| 554 | 20230918 | 095000 | 933298590 | 7910 | 7910 | 7910 | 7900 | 731 |
| 555 | 20230918 | 094900 | 927518420 | 7900 | 7900 | 7900 | 7900 | 325 |
| 556 | 20230918 | 094800 | 924950920 | 7900 | 7910 | 7910 | 7900 | 16 |
| 557 | 20230918 | 094700 | 924824380 | 7910 | 7900 | 7910 | 7900 | 195 |
| 558 | 20230918 | 094600 | 923282020 | 7900 | 7900 | 7900 | 7900 | 112 |
| 559 | 20230918 | 094500 | 922397220 | 7890 | 7890 | 7910 | 7880 | 160 |
| 560 | 20230918 | 094400 | 921134590 | 7880 | 7900 | 7900 | 7880 | 8448 |
| 561 | 20230918 | 094300 | 854450750 | 7900 | 7920 | 7920 | 7900 | 2329 |
| 562 | 20230918 | 094200 | 836027450 | 7920 | 7930 | 7930 | 7920 | 974 |
| 563 | 20230918 | 094100 | 828311470 | 7930 | 7950 | 7950 | 7930 | 279 |
| 564 | 20230918 | 094000 | 826098900 | 7950 | 7950 | 7950 | 7950 | 0 |
| 565 | 20230918 | 093900 | 826098900 | 7950 | 7910 | 7950 | 7910 | 1024 |
| 566 | 20230918 | 093800 | 817998980 | 7910 | 7960 | 7960 | 7910 | 5219 |
| 567 | 20230918 | 093700 | 776536960 | 7960 | 7950 | 7960 | 7950 | 526 |
| 568 | 20230918 | 093600 | 772354850 | 7960 | 7960 | 7960 | 7950 | 634 |
| 569 | 20230918 | 093500 | 767314440 | 7950 | 7960 | 7960 | 7950 | 659 |
| 570 | 20230918 | 093400 | 762068980 | 7960 | 7970 | 7970 | 7960 | 51 |
| 571 | 20230918 | 093300 | 761662520 | 7970 | 7970 | 7970 | 7960 | 569 |
| 572 | 20230918 | 093200 | 757128090 | 7970 | 7970 | 7970 | 7960 | 25 |
| 573 | 20230918 | 093100 | 756929040 | 7980 | 7960 | 7980 | 7950 | 3298 |
| 574 | 20230918 | 093000 | 730696270 | 7960 | 7970 | 7980 | 7960 | 856 |
| 575 | 20230918 | 092900 | 723874750 | 7970 | 7980 | 7980 | 7950 | 10652 |
| 576 | 20230918 | 092800 | 639108360 | 7980 | 7970 | 7980 | 7970 | 555 |
| 577 | 20230918 | 092700 | 634683910 | 7970 | 7980 | 7980 | 7970 | 196 |
| 578 | 20230918 | 092600 | 633121350 | 7990 | 7980 | 8000 | 7980 | 38 |
| 579 | 20230918 | 092500 | 632818060 | 7970 | 7980 | 7980 | 7970 | 1415 |
| 580 | 20230918 | 092400 | 621535740 | 7980 | 7980 | 7980 | 7980 | 175 |
| 581 | 20230918 | 092300 | 620139240 | 7980 | 8000 | 8010 | 7980 | 2156 |
| 582 | 20230918 | 092200 | 602914020 | 8000 | 8010 | 8020 | 8000 | 5408 |
| 583 | 20230918 | 092100 | 559592970 | 8000 | 8020 | 8030 | 8000 | 2488 |
| 584 | 20230918 | 092000 | 539647390 | 8020 | 8010 | 8020 | 8010 | 1629 |
| 585 | 20230918 | 091900 | 526583750 | 8010 | 8030 | 8030 | 8000 | 376 |
| 586 | 20230918 | 091800 | 523568870 | 8020 | 7980 | 8020 | 7970 | 5062 |
| 587 | 20230918 | 091700 | 483044740 | 7980 | 7980 | 7980 | 7970 | 1219 |
| 588 | 20230918 | 091600 | 473318240 | 7980 | 7990 | 8000 | 7970 | 1489 |
| 589 | 20230918 | 091500 | 461423070 | 7960 | 7990 | 7990 | 7960 | 2997 |
| 590 | 20230918 | 091400 | 437524740 | 8000 | 7990 | 8000 | 7980 | 2492 |
| 591 | 20230918 | 091300 | 417621170 | 7990 | 7990 | 8000 | 7980 | 1721 |
| 592 | 20230918 | 091200 | 403864970 | 7990 | 7970 | 7990 | 7970 | 235 |
| 593 | 20230918 | 091100 | 401990660 | 7970 | 7990 | 7990 | 7970 | 1673 |
| 594 | 20230918 | 091000 | 388650040 | 7990 | 7990 | 8000 | 7990 | 663 |
| 595 | 20230918 | 090900 | 383349170 | 7990 | 8010 | 8010 | 7990 | 1142 |
| 596 | 20230918 | 090800 | 374212910 | 8010 | 8020 | 8020 | 8000 | 2864 |
| 597 | 20230918 | 090700 | 351272380 | 8030 | 7980 | 8030 | 7980 | 8055 |
| 598 | 20230918 | 090600 | 286807320 | 7980 | 7990 | 8000 | 7980 | 2134 |
| 599 | 20230918 | 090500 | 269769840 | 7990 | 7980 | 7990 | 7980 | 1092 |
| 600 | 20230918 | 090400 | 261045260 | 7990 | 8020 | 8030 | 7980 | 6308 |
| 601 | 20230918 | 090300 | 210528410 | 8020 | 7980 | 8030 | 7960 | 7729 |
| 602 | 20230918 | 090200 | 148745390 | 7970 | 7970 | 7980 | 7960 | 4687 |
| 603 | 20230918 | 090100 | 111396230 | 7980 | 7950 | 7980 | 7930 | 7063 |
| 604 | 20230918 | 090000 | 55300550 | 7950 | 7890 | 7950 | 7890 | 6889 |