28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 3 | 20230907 | 183000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20230907 | 182900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20230907 | 182800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20230907 | 182700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20230907 | 182600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20230907 | 182500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20230907 | 182400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20230907 | 182300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20230907 | 182200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20230907 | 182100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20230907 | 182000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20230907 | 181900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20230907 | 181800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20230907 | 181700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20230907 | 181600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20230907 | 181500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20230907 | 181400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20230907 | 181300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20230907 | 181200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20230907 | 181100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20230907 | 181000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20230907 | 180900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20230907 | 180800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20230907 | 180700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20230907 | 180600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20230907 | 180500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20230907 | 180400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20230907 | 180300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20230907 | 180200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20230907 | 180100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 33 | 20230907 | 180000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20230907 | 175900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20230907 | 175800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20230907 | 175700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20230907 | 175600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20230907 | 175500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20230907 | 175400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20230907 | 175300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20230907 | 175200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20230907 | 175100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20230907 | 175000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20230907 | 174900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20230907 | 174800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20230907 | 174700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20230907 | 174600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20230907 | 174500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20230907 | 174400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20230907 | 174300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20230907 | 174200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20230907 | 174100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20230907 | 174000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20230907 | 173900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20230907 | 173800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20230907 | 173700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20230907 | 173600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20230907 | 173500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20230907 | 173400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20230907 | 173300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20230907 | 173200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20230907 | 173100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 63 | 20230907 | 173000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20230907 | 172900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20230907 | 172800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20230907 | 172700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20230907 | 172600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20230907 | 172500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20230907 | 172400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20230907 | 172300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20230907 | 172200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20230907 | 172100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20230907 | 172000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20230907 | 171900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20230907 | 171800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20230907 | 171700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20230907 | 171600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20230907 | 171500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20230907 | 171400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20230907 | 171300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20230907 | 171200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20230907 | 171100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20230907 | 171000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20230907 | 170900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20230907 | 170800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20230907 | 170700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20230907 | 170600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20230907 | 170500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20230907 | 170400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20230907 | 170300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20230907 | 170200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20230907 | 170100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 93 | 20230907 | 170000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20230907 | 165900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20230907 | 165800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20230907 | 165700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20230907 | 165600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20230907 | 165500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20230907 | 165400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20230907 | 165300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20230907 | 165200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20230907 | 165100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20230907 | 165000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20230907 | 164900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20230907 | 164800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20230907 | 164700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20230907 | 164600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20230907 | 164500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20230907 | 164400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20230907 | 164300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20230907 | 164200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20230907 | 164100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20230907 | 164000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20230907 | 163900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20230907 | 163800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20230907 | 163700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20230907 | 163600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20230907 | 163500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20230907 | 163400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20230907 | 163300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20230907 | 163200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20230907 | 163100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 123 | 20230907 | 163000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20230907 | 162900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20230907 | 162800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20230907 | 162700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20230907 | 162600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20230907 | 162500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20230907 | 162400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20230907 | 162300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20230907 | 162200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20230907 | 162100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20230907 | 162000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20230907 | 161900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20230907 | 161800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20230907 | 161700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20230907 | 161600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20230907 | 161500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20230907 | 161400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20230907 | 161300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20230907 | 161200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20230907 | 161100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20230907 | 161000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20230907 | 160900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20230907 | 160800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20230907 | 160700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20230907 | 160600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20230907 | 160500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20230907 | 160400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20230907 | 160300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20230907 | 160200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20230907 | 160100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 153 | 20230907 | 160000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20230907 | 155900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20230907 | 155800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20230907 | 155700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20230907 | 155600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20230907 | 155500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20230907 | 155400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20230907 | 155300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20230907 | 155200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20230907 | 155100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20230907 | 155000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20230907 | 154900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20230907 | 154800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20230907 | 154700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20230907 | 154600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20230907 | 154500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20230907 | 154400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20230907 | 154300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20230907 | 154200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20230907 | 154100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20230907 | 154000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20230907 | 153900 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20230907 | 153800 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20230907 | 153700 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20230907 | 153600 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20230907 | 153500 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20230907 | 153400 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20230907 | 153300 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20230907 | 153200 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20230907 | 153100 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 183 | 20230907 | 153000 | 1748078760 | 7500 | 7500 | 7500 | 7500 | 2418 |
| 184 | 20230907 | 152900 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20230907 | 152800 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20230907 | 152700 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20230907 | 152600 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20230907 | 152500 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20230907 | 152400 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20230907 | 152300 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20230907 | 152200 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20230907 | 152100 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20230907 | 152000 | 1729943760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20230907 | 151900 | 1729943760 | 7560 | 7490 | 7560 | 7490 | 501 |
| 195 | 20230907 | 151800 | 1726175950 | 7470 | 7470 | 7470 | 7470 | 156 |
| 196 | 20230907 | 151700 | 1725010630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20230907 | 151600 | 1725010630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20230907 | 151500 | 1725010630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20230907 | 151400 | 1725010630 | 7480 | 7450 | 7480 | 7400 | 389 |
| 200 | 20230907 | 151300 | 1722116730 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20230907 | 151200 | 1722116730 | 7480 | 7480 | 7490 | 7480 | 150 |
| 202 | 20230907 | 151100 | 1720993830 | 7430 | 7430 | 7430 | 7430 | 0 |
| 203 | 20230907 | 151000 | 1720993830 | 7430 | 7400 | 7430 | 7400 | 1022 |
| 204 | 20230907 | 150900 | 1713419790 | 7420 | 7420 | 7420 | 7420 | 468 |
| 205 | 20230907 | 150800 | 1709947230 | 7420 | 7420 | 7430 | 7420 | 538 |
| 206 | 20230907 | 150700 | 1705955220 | 7400 | 7410 | 7410 | 7400 | 695 |
| 207 | 20230907 | 150600 | 1700807770 | 7380 | 7420 | 7420 | 7380 | 1418 |
| 208 | 20230907 | 150500 | 1690316300 | 7420 | 7430 | 7430 | 7420 | 586 |
| 209 | 20230907 | 150400 | 1685967320 | 7430 | 7430 | 7430 | 7430 | 501 |
| 210 | 20230907 | 150300 | 1682244890 | 7430 | 7440 | 7440 | 7430 | 540 |
| 211 | 20230907 | 150200 | 1678232290 | 7440 | 7430 | 7440 | 7420 | 587 |
| 212 | 20230907 | 150100 | 1673875440 | 7430 | 7420 | 7430 | 7420 | 518 |
| 213 | 20230907 | 150000 | 1670031710 | 7420 | 7410 | 7420 | 7410 | 1094 |
| 214 | 20230907 | 145900 | 1661919240 | 7410 | 7410 | 7410 | 7410 | 500 |
| 215 | 20230907 | 145800 | 1658214240 | 7420 | 7390 | 7420 | 7390 | 2249 |
| 216 | 20230907 | 145700 | 1641567940 | 7380 | 7390 | 7390 | 7380 | 88 |
| 217 | 20230907 | 145600 | 1640917920 | 7400 | 7400 | 7400 | 7400 | 500 |
| 218 | 20230907 | 145500 | 1637217920 | 7400 | 7410 | 7410 | 7400 | 199 |
| 219 | 20230907 | 145400 | 1635744330 | 7400 | 7400 | 7400 | 7400 | 25 |
| 220 | 20230907 | 145300 | 1635559330 | 7400 | 7390 | 7400 | 7390 | 1641 |
| 221 | 20230907 | 145200 | 1623424970 | 7390 | 7400 | 7400 | 7390 | 952 |
| 222 | 20230907 | 145100 | 1616384680 | 7410 | 7410 | 7410 | 7410 | 238 |
| 223 | 20230907 | 145000 | 1614621100 | 7420 | 7420 | 7420 | 7420 | 200 |
| 224 | 20230907 | 144900 | 1613137100 | 7410 | 7400 | 7420 | 7400 | 784 |
| 225 | 20230907 | 144800 | 1607324480 | 7390 | 7390 | 7400 | 7390 | 2293 |
| 226 | 20230907 | 144700 | 1590378800 | 7400 | 7430 | 7430 | 7400 | 2866 |
| 227 | 20230907 | 144600 | 1569160590 | 7430 | 7430 | 7430 | 7420 | 875 |
| 228 | 20230907 | 144500 | 1562662290 | 7430 | 7450 | 7450 | 7430 | 4638 |
| 229 | 20230907 | 144400 | 1528147960 | 7450 | 7480 | 7480 | 7450 | 56 |
| 230 | 20230907 | 144300 | 1527730570 | 7470 | 7470 | 7470 | 7470 | 0 |
| 231 | 20230907 | 144200 | 1527730570 | 7470 | 7470 | 7470 | 7470 | 0 |
| 232 | 20230907 | 144100 | 1527730570 | 7470 | 7460 | 7470 | 7460 | 3070 |
| 233 | 20230907 | 144000 | 1504823370 | 7470 | 7470 | 7470 | 7470 | 0 |
| 234 | 20230907 | 143900 | 1504823370 | 7470 | 7470 | 7490 | 7470 | 239 |
| 235 | 20230907 | 143800 | 1503037380 | 7480 | 7480 | 7480 | 7480 | 476 |
| 236 | 20230907 | 143700 | 1499476900 | 7480 | 7500 | 7500 | 7480 | 1592 |
| 237 | 20230907 | 143600 | 1487558540 | 7490 | 7480 | 7490 | 7480 | 526 |
| 238 | 20230907 | 143500 | 1483623800 | 7480 | 7480 | 7480 | 7480 | 621 |
| 239 | 20230907 | 143400 | 1478978720 | 7480 | 7470 | 7480 | 7470 | 513 |
| 240 | 20230907 | 143300 | 1475146480 | 7470 | 7440 | 7470 | 7440 | 1503 |
| 241 | 20230907 | 143200 | 1463934130 | 7440 | 7450 | 7450 | 7440 | 575 |
| 242 | 20230907 | 143100 | 1459655380 | 7440 | 7470 | 7480 | 7440 | 3576 |
| 243 | 20230907 | 143000 | 1433009910 | 7480 | 7510 | 7510 | 7480 | 2183 |
| 244 | 20230907 | 142900 | 1416639270 | 7510 | 7510 | 7520 | 7510 | 1569 |
| 245 | 20230907 | 142800 | 1404850390 | 7520 | 7540 | 7540 | 7520 | 495 |
| 246 | 20230907 | 142700 | 1401119990 | 7520 | 7520 | 7520 | 7520 | 4697 |
| 247 | 20230907 | 142600 | 1365798550 | 7520 | 7520 | 7530 | 7520 | 2429 |
| 248 | 20230907 | 142500 | 1347523880 | 7520 | 7530 | 7530 | 7520 | 888 |
| 249 | 20230907 | 142400 | 1340842240 | 7530 | 7530 | 7530 | 7530 | 1323 |
| 250 | 20230907 | 142300 | 1330880050 | 7530 | 7540 | 7540 | 7530 | 1079 |
| 251 | 20230907 | 142200 | 1322747390 | 7550 | 7560 | 7560 | 7540 | 747 |
| 252 | 20230907 | 142100 | 1317109200 | 7550 | 7560 | 7560 | 7550 | 815 |
| 253 | 20230907 | 142000 | 1310952930 | 7570 | 7580 | 7580 | 7570 | 350 |
| 254 | 20230907 | 141900 | 1308301930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 255 | 20230907 | 141800 | 1308301930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 256 | 20230907 | 141700 | 1308301930 | 7640 | 7570 | 7640 | 7570 | 553 |
| 257 | 20230907 | 141600 | 1304103090 | 7570 | 7570 | 7570 | 7570 | 706 |
| 258 | 20230907 | 141500 | 1298758670 | 7570 | 7570 | 7570 | 7570 | 707 |
| 259 | 20230907 | 141400 | 1293406680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 260 | 20230907 | 141300 | 1293406680 | 7570 | 7570 | 7570 | 7570 | 25 |
| 261 | 20230907 | 141200 | 1293217430 | 7570 | 7580 | 7590 | 7570 | 2033 |
| 262 | 20230907 | 141100 | 1277826270 | 7600 | 7580 | 7600 | 7580 | 124 |
| 263 | 20230907 | 141000 | 1276884870 | 7570 | 7610 | 7610 | 7570 | 2294 |
| 264 | 20230907 | 140900 | 1259507650 | 7600 | 7600 | 7600 | 7600 | 68 |
| 265 | 20230907 | 140800 | 1258990850 | 7610 | 7610 | 7610 | 7610 | 0 |
| 266 | 20230907 | 140700 | 1258990850 | 7610 | 7620 | 7620 | 7610 | 23 |
| 267 | 20230907 | 140600 | 1258815720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 268 | 20230907 | 140500 | 1258815720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 269 | 20230907 | 140400 | 1258815720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 270 | 20230907 | 140300 | 1258815720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 271 | 20230907 | 140200 | 1258815720 | 7610 | 7610 | 7610 | 7610 | 1 |
| 272 | 20230907 | 140100 | 1258808110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 273 | 20230907 | 140000 | 1258808110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 274 | 20230907 | 135900 | 1258808110 | 7610 | 7610 | 7610 | 7610 | 40 |
| 275 | 20230907 | 135800 | 1258503710 | 7610 | 7620 | 7620 | 7610 | 200 |
| 276 | 20230907 | 135700 | 1256981460 | 7620 | 7620 | 7620 | 7620 | 0 |
| 277 | 20230907 | 135600 | 1256981460 | 7620 | 7620 | 7620 | 7620 | 5 |
| 278 | 20230907 | 135500 | 1256943360 | 7620 | 7640 | 7640 | 7620 | 6 |
| 279 | 20230907 | 135400 | 1256897540 | 7620 | 7620 | 7620 | 7620 | 2 |
| 280 | 20230907 | 135300 | 1256882300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 281 | 20230907 | 135200 | 1256882300 | 7620 | 7620 | 7620 | 7620 | 69 |
| 282 | 20230907 | 135100 | 1256356520 | 7650 | 7630 | 7650 | 7620 | 202 |
| 283 | 20230907 | 135000 | 1254817240 | 7640 | 7640 | 7640 | 7640 | 1 |
| 284 | 20230907 | 134900 | 1254809600 | 7640 | 7640 | 7640 | 7640 | 572 |
| 285 | 20230907 | 134800 | 1250439520 | 7640 | 7640 | 7640 | 7640 | 15 |
| 286 | 20230907 | 134700 | 1250324920 | 7650 | 7650 | 7650 | 7650 | 2 |
| 287 | 20230907 | 134600 | 1250309620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 288 | 20230907 | 134500 | 1250309620 | 7640 | 7640 | 7640 | 7640 | 1 |
| 289 | 20230907 | 134400 | 1250301980 | 7640 | 7640 | 7640 | 7640 | 1 |
| 290 | 20230907 | 134300 | 1250294340 | 7640 | 7640 | 7640 | 7640 | 38 |
| 291 | 20230907 | 134200 | 1250004020 | 7640 | 7640 | 7640 | 7640 | 1 |
| 292 | 20230907 | 134100 | 1249996380 | 7640 | 7640 | 7640 | 7640 | 46 |
| 293 | 20230907 | 134000 | 1249644940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 294 | 20230907 | 133900 | 1249644940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 295 | 20230907 | 133800 | 1249644940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 296 | 20230907 | 133700 | 1249644940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 297 | 20230907 | 133600 | 1249644940 | 7660 | 7640 | 7680 | 7640 | 984 |
| 298 | 20230907 | 133500 | 1242102660 | 7640 | 7640 | 7640 | 7640 | 121 |
| 299 | 20230907 | 133400 | 1241178220 | 7640 | 7640 | 7640 | 7640 | 641 |
| 300 | 20230907 | 133300 | 1236280980 | 7640 | 7640 | 7640 | 7640 | 500 |
| 301 | 20230907 | 133200 | 1232460980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 302 | 20230907 | 133100 | 1232460980 | 7650 | 7650 | 7650 | 7650 | 500 |
| 303 | 20230907 | 133000 | 1228635980 | 7650 | 7650 | 7650 | 7650 | 600 |
| 304 | 20230907 | 132900 | 1224045980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 305 | 20230907 | 132800 | 1224045980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 306 | 20230907 | 132700 | 1224045980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 307 | 20230907 | 132600 | 1224045980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 308 | 20230907 | 132500 | 1224045980 | 7650 | 7650 | 7650 | 7650 | 500 |
| 309 | 20230907 | 132400 | 1220220980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 310 | 20230907 | 132300 | 1220220980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 311 | 20230907 | 132200 | 1220220980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 312 | 20230907 | 132100 | 1220220980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 313 | 20230907 | 132000 | 1220220980 | 7650 | 7650 | 7650 | 7650 | 500 |
| 314 | 20230907 | 131900 | 1216395980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 315 | 20230907 | 131800 | 1216395980 | 7650 | 7650 | 7650 | 7650 | 1 |
| 316 | 20230907 | 131700 | 1216388330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 317 | 20230907 | 131600 | 1216388330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 318 | 20230907 | 131500 | 1216388330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 319 | 20230907 | 131400 | 1216388330 | 7600 | 7610 | 7610 | 7600 | 647 |
| 320 | 20230907 | 131300 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 321 | 20230907 | 131200 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 322 | 20230907 | 131100 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 323 | 20230907 | 131000 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 324 | 20230907 | 130900 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 325 | 20230907 | 130800 | 1211469440 | 7600 | 7600 | 7600 | 7600 | 241 |
| 326 | 20230907 | 130700 | 1209637840 | 7600 | 7600 | 7600 | 7600 | 41 |
| 327 | 20230907 | 130600 | 1209326240 | 7590 | 7590 | 7600 | 7590 | 984 |
| 328 | 20230907 | 130500 | 1201857660 | 7590 | 7590 | 7590 | 7590 | 100 |
| 329 | 20230907 | 130400 | 1201098660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 330 | 20230907 | 130300 | 1201098660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 331 | 20230907 | 130200 | 1201098660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 332 | 20230907 | 130100 | 1201098660 | 7590 | 7590 | 7590 | 7590 | 10 |
| 333 | 20230907 | 130000 | 1201022760 | 7580 | 7620 | 7630 | 7580 | 34 |
| 334 | 20230907 | 125900 | 1200763450 | 7590 | 7590 | 7620 | 7590 | 202 |
| 335 | 20230907 | 125800 | 1199227240 | 7580 | 7580 | 7580 | 7580 | 0 |
| 336 | 20230907 | 125700 | 1199227240 | 7580 | 7590 | 7590 | 7580 | 111 |
| 337 | 20230907 | 125600 | 1198384790 | 7590 | 7590 | 7590 | 7590 | 0 |
| 338 | 20230907 | 125500 | 1198384790 | 7590 | 7590 | 7590 | 7590 | 1 |
| 339 | 20230907 | 125400 | 1198377200 | 7590 | 7590 | 7590 | 7590 | 623 |
| 340 | 20230907 | 125300 | 1193648630 | 7590 | 7590 | 7590 | 7590 | 0 |
| 341 | 20230907 | 125200 | 1193648630 | 7590 | 7590 | 7590 | 7590 | 0 |
| 342 | 20230907 | 125100 | 1193648630 | 7590 | 7590 | 7590 | 7590 | 9 |
| 343 | 20230907 | 125000 | 1193580320 | 7590 | 7590 | 7590 | 7590 | 0 |
| 344 | 20230907 | 124900 | 1193580320 | 7590 | 7610 | 7610 | 7590 | 94 |
| 345 | 20230907 | 124800 | 1192865460 | 7600 | 7600 | 7600 | 7600 | 1014 |
| 346 | 20230907 | 124700 | 1185159060 | 7600 | 7600 | 7600 | 7600 | 4 |
| 347 | 20230907 | 124600 | 1185128660 | 7590 | 7590 | 7590 | 7590 | 112 |
| 348 | 20230907 | 124500 | 1184278580 | 7580 | 7580 | 7580 | 7580 | 1 |
| 349 | 20230907 | 124400 | 1184271000 | 7590 | 7590 | 7590 | 7590 | 0 |
| 350 | 20230907 | 124300 | 1184271000 | 7590 | 7590 | 7590 | 7590 | 0 |
| 351 | 20230907 | 124200 | 1184271000 | 7590 | 7600 | 7600 | 7590 | 1088 |
| 352 | 20230907 | 124100 | 1176007850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 353 | 20230907 | 124000 | 1176007850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 354 | 20230907 | 123900 | 1176007850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 355 | 20230907 | 123800 | 1176007850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 356 | 20230907 | 123700 | 1176007850 | 7590 | 7590 | 7590 | 7590 | 20 |
| 357 | 20230907 | 123600 | 1175856050 | 7600 | 7600 | 7600 | 7600 | 0 |
| 358 | 20230907 | 123500 | 1175856050 | 7600 | 7600 | 7600 | 7600 | 0 |
| 359 | 20230907 | 123400 | 1175856050 | 7600 | 7600 | 7600 | 7600 | 0 |
| 360 | 20230907 | 123300 | 1175856050 | 7600 | 7600 | 7620 | 7600 | 550 |
| 361 | 20230907 | 123200 | 1171670140 | 7580 | 7580 | 7580 | 7580 | 2 |
| 362 | 20230907 | 123100 | 1171654980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 363 | 20230907 | 123000 | 1171654980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 364 | 20230907 | 122900 | 1171654980 | 7620 | 7620 | 7620 | 7620 | 100 |
| 365 | 20230907 | 122800 | 1170892980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 366 | 20230907 | 122700 | 1170892980 | 7620 | 7620 | 7620 | 7620 | 2 |
| 367 | 20230907 | 122600 | 1170877740 | 7620 | 7620 | 7620 | 7620 | 0 |
| 368 | 20230907 | 122500 | 1170877740 | 7620 | 7590 | 7620 | 7590 | 200 |
| 369 | 20230907 | 122400 | 1169355270 | 7560 | 7560 | 7560 | 7560 | 12 |
| 370 | 20230907 | 122300 | 1169264550 | 7540 | 7540 | 7540 | 7540 | 0 |
| 371 | 20230907 | 122200 | 1169264550 | 7540 | 7540 | 7540 | 7540 | 0 |
| 372 | 20230907 | 122100 | 1169264550 | 7540 | 7540 | 7540 | 7540 | 227 |
| 373 | 20230907 | 122000 | 1167552970 | 7530 | 7530 | 7530 | 7530 | 2 |
| 374 | 20230907 | 121900 | 1167537910 | 7520 | 7520 | 7520 | 7520 | 1028 |
| 375 | 20230907 | 121800 | 1159807350 | 7520 | 7530 | 7530 | 7520 | 29 |
| 376 | 20230907 | 121700 | 1159588990 | 7530 | 7530 | 7530 | 7520 | 530 |
| 377 | 20230907 | 121600 | 1155598180 | 7530 | 7540 | 7540 | 7530 | 324 |
| 378 | 20230907 | 121500 | 1153155440 | 7540 | 7540 | 7540 | 7540 | 9 |
| 379 | 20230907 | 121400 | 1153087580 | 7550 | 7550 | 7550 | 7550 | 4 |
| 380 | 20230907 | 121300 | 1153057380 | 7520 | 7520 | 7520 | 7520 | 3 |
| 381 | 20230907 | 121200 | 1153034820 | 7520 | 7520 | 7520 | 7520 | 0 |
| 382 | 20230907 | 121100 | 1153034820 | 7520 | 7520 | 7520 | 7520 | 3 |
| 383 | 20230907 | 121000 | 1153012260 | 7520 | 7520 | 7520 | 7520 | 0 |
| 384 | 20230907 | 120900 | 1153012260 | 7520 | 7530 | 7530 | 7520 | 300 |
| 385 | 20230907 | 120800 | 1150755960 | 7530 | 7530 | 7530 | 7530 | 0 |
| 386 | 20230907 | 120700 | 1150755960 | 7530 | 7530 | 7530 | 7530 | 0 |
| 387 | 20230907 | 120600 | 1150755960 | 7530 | 7520 | 7530 | 7520 | 181 |
| 388 | 20230907 | 120500 | 1149394030 | 7520 | 7520 | 7520 | 7520 | 54 |
| 389 | 20230907 | 120400 | 1148987950 | 7520 | 7540 | 7540 | 7520 | 1227 |
| 390 | 20230907 | 120300 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 391 | 20230907 | 120200 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 392 | 20230907 | 120100 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 393 | 20230907 | 120000 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 394 | 20230907 | 115900 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 395 | 20230907 | 115800 | 1139748280 | 7540 | 7540 | 7540 | 7540 | 397 |
| 396 | 20230907 | 115700 | 1136754900 | 7540 | 7540 | 7540 | 7540 | 67 |
| 397 | 20230907 | 115600 | 1136249720 | 7530 | 7540 | 7540 | 7530 | 250 |
| 398 | 20230907 | 115500 | 1134366940 | 7530 | 7530 | 7530 | 7530 | 0 |
| 399 | 20230907 | 115400 | 1134366940 | 7530 | 7530 | 7530 | 7530 | 0 |
| 400 | 20230907 | 115300 | 1134366940 | 7530 | 7530 | 7530 | 7530 | 0 |
| 401 | 20230907 | 115200 | 1134366940 | 7530 | 7530 | 7530 | 7530 | 0 |
| 402 | 20230907 | 115100 | 1134366940 | 7530 | 7550 | 7550 | 7530 | 385 |
| 403 | 20230907 | 115000 | 1131466700 | 7580 | 7580 | 7580 | 7580 | 0 |
| 404 | 20230907 | 114900 | 1131466700 | 7580 | 7580 | 7580 | 7580 | 0 |
| 405 | 20230907 | 114800 | 1131466700 | 7580 | 7580 | 7580 | 7580 | 3 |
| 406 | 20230907 | 114700 | 1131443960 | 7590 | 7590 | 7590 | 7590 | 0 |
| 407 | 20230907 | 114600 | 1131443960 | 7590 | 7590 | 7590 | 7590 | 0 |
| 408 | 20230907 | 114500 | 1131443960 | 7590 | 7590 | 7590 | 7590 | 0 |
| 409 | 20230907 | 114400 | 1131443960 | 7590 | 7590 | 7590 | 7590 | 0 |
| 410 | 20230907 | 114300 | 1131443960 | 7590 | 7530 | 7590 | 7530 | 8 |
| 411 | 20230907 | 114200 | 1131383660 | 7530 | 7530 | 7530 | 7530 | 0 |
| 412 | 20230907 | 114100 | 1131383660 | 7530 | 7530 | 7530 | 7530 | 0 |
| 413 | 20230907 | 114000 | 1131383660 | 7530 | 7530 | 7530 | 7530 | 0 |
| 414 | 20230907 | 113900 | 1131383660 | 7530 | 7540 | 7540 | 7530 | 800 |
| 415 | 20230907 | 113800 | 1125357730 | 7540 | 7540 | 7540 | 7540 | 0 |
| 416 | 20230907 | 113700 | 1125357730 | 7540 | 7540 | 7540 | 7540 | 50 |
| 417 | 20230907 | 113600 | 1124980730 | 7540 | 7560 | 7560 | 7540 | 915 |
| 418 | 20230907 | 113500 | 1118070970 | 7560 | 7570 | 7570 | 7560 | 108 |
| 419 | 20230907 | 113400 | 1117254140 | 7570 | 7570 | 7570 | 7570 | 585 |
| 420 | 20230907 | 113300 | 1112825690 | 7570 | 7560 | 7570 | 7560 | 301 |
| 421 | 20230907 | 113200 | 1110547240 | 7550 | 7550 | 7550 | 7550 | 10 |
| 422 | 20230907 | 113100 | 1110471740 | 7550 | 7550 | 7550 | 7550 | 1 |
| 423 | 20230907 | 113000 | 1110464190 | 7550 | 7550 | 7550 | 7550 | 60 |
| 424 | 20230907 | 112900 | 1110011190 | 7540 | 7540 | 7540 | 7540 | 0 |
| 425 | 20230907 | 112800 | 1110011190 | 7540 | 7550 | 7550 | 7540 | 57 |
| 426 | 20230907 | 112700 | 1109581340 | 7550 | 7550 | 7550 | 7550 | 30 |
| 427 | 20230907 | 112600 | 1109354840 | 7550 | 7550 | 7550 | 7550 | 0 |
| 428 | 20230907 | 112500 | 1109354840 | 7550 | 7550 | 7550 | 7550 | 0 |
| 429 | 20230907 | 112400 | 1109354840 | 7550 | 7540 | 7550 | 7540 | 36 |
| 430 | 20230907 | 112300 | 1109083350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 431 | 20230907 | 112200 | 1109083350 | 7550 | 7550 | 7550 | 7550 | 27 |
| 432 | 20230907 | 112100 | 1108879500 | 7550 | 7550 | 7550 | 7550 | 0 |
| 433 | 20230907 | 112000 | 1108879500 | 7550 | 7550 | 7550 | 7550 | 155 |
| 434 | 20230907 | 111900 | 1107709250 | 7550 | 7550 | 7550 | 7550 | 0 |
| 435 | 20230907 | 111800 | 1107709250 | 7550 | 7550 | 7550 | 7550 | 0 |
| 436 | 20230907 | 111700 | 1107709250 | 7550 | 7550 | 7550 | 7550 | 0 |
| 437 | 20230907 | 111600 | 1107709250 | 7550 | 7550 | 7550 | 7550 | 0 |
| 438 | 20230907 | 111500 | 1107709250 | 7550 | 7550 | 7550 | 7550 | 81 |
| 439 | 20230907 | 111400 | 1107097700 | 7550 | 7580 | 7580 | 7550 | 2227 |
| 440 | 20230907 | 111300 | 1090235160 | 7580 | 7580 | 7580 | 7580 | 0 |
| 441 | 20230907 | 111200 | 1090235160 | 7580 | 7580 | 7580 | 7580 | 137 |
| 442 | 20230907 | 111100 | 1089196700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 443 | 20230907 | 111000 | 1089196700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 444 | 20230907 | 110900 | 1089196700 | 7570 | 7580 | 7580 | 7570 | 2 |
| 445 | 20230907 | 110800 | 1089181550 | 7570 | 7570 | 7570 | 7570 | 9 |
| 446 | 20230907 | 110700 | 1089113420 | 7550 | 7570 | 7570 | 7550 | 1327 |
| 447 | 20230907 | 110600 | 1079090320 | 7570 | 7570 | 7570 | 7570 | 0 |
| 448 | 20230907 | 110500 | 1079090320 | 7570 | 7570 | 7570 | 7570 | 0 |
| 449 | 20230907 | 110400 | 1079090320 | 7570 | 7570 | 7570 | 7570 | 20 |
| 450 | 20230907 | 110300 | 1078938920 | 7560 | 7570 | 7570 | 7560 | 250 |
| 451 | 20230907 | 110200 | 1077046580 | 7580 | 7590 | 7590 | 7570 | 226 |
| 452 | 20230907 | 110100 | 1075333260 | 7600 | 7600 | 7600 | 7600 | 85 |
| 453 | 20230907 | 110000 | 1074687260 | 7670 | 7670 | 7670 | 7670 | 0 |
| 454 | 20230907 | 105900 | 1074687260 | 7670 | 7670 | 7670 | 7670 | 0 |
| 455 | 20230907 | 105800 | 1074687260 | 7670 | 7670 | 7670 | 7670 | 10 |
| 456 | 20230907 | 105700 | 1074610560 | 7680 | 7680 | 7680 | 7680 | 0 |
| 457 | 20230907 | 105600 | 1074610560 | 7680 | 7600 | 7680 | 7600 | 66 |
| 458 | 20230907 | 105500 | 1074107870 | 7540 | 7540 | 7540 | 7540 | 0 |
| 459 | 20230907 | 105400 | 1074107870 | 7540 | 7540 | 7540 | 7540 | 1 |
| 460 | 20230907 | 105300 | 1074100330 | 7570 | 7530 | 7570 | 7530 | 900 |
| 461 | 20230907 | 105200 | 1067287370 | 7570 | 7570 | 7570 | 7570 | 183 |
| 462 | 20230907 | 105100 | 1065902060 | 7570 | 7570 | 7570 | 7570 | 0 |
| 463 | 20230907 | 105000 | 1065902060 | 7570 | 7570 | 7570 | 7570 | 0 |
| 464 | 20230907 | 104900 | 1065902060 | 7570 | 7570 | 7570 | 7540 | 2549 |
| 465 | 20230907 | 104800 | 1046659540 | 7570 | 7570 | 7570 | 7570 | 51 |
| 466 | 20230907 | 104700 | 1046273470 | 7570 | 7570 | 7570 | 7570 | 0 |
| 467 | 20230907 | 104600 | 1046273470 | 7570 | 7570 | 7570 | 7570 | 0 |
| 468 | 20230907 | 104500 | 1046273470 | 7570 | 7570 | 7570 | 7570 | 0 |
| 469 | 20230907 | 104400 | 1046273470 | 7570 | 7570 | 7570 | 7570 | 100 |
| 470 | 20230907 | 104300 | 1045516470 | 7560 | 7580 | 7580 | 7560 | 300 |
| 471 | 20230907 | 104200 | 1043244720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 472 | 20230907 | 104100 | 1043244720 | 7580 | 7580 | 7580 | 7580 | 5 |
| 473 | 20230907 | 104000 | 1043206820 | 7580 | 7580 | 7580 | 7580 | 1 |
| 474 | 20230907 | 103900 | 1043199240 | 7570 | 7570 | 7570 | 7570 | 12 |
| 475 | 20230907 | 103800 | 1043108400 | 7570 | 7580 | 7580 | 7570 | 39 |
| 476 | 20230907 | 103700 | 1042813160 | 7580 | 7580 | 7580 | 7580 | 126 |
| 477 | 20230907 | 103600 | 1041858080 | 7570 | 7570 | 7570 | 7560 | 68 |
| 478 | 20230907 | 103500 | 1041343330 | 7580 | 7580 | 7580 | 7580 | 9 |
| 479 | 20230907 | 103400 | 1041275110 | 7580 | 7580 | 7580 | 7580 | 647 |
| 480 | 20230907 | 103300 | 1036370850 | 7580 | 7580 | 7580 | 7580 | 146 |
| 481 | 20230907 | 103200 | 1035264170 | 7600 | 7590 | 7600 | 7580 | 333 |
| 482 | 20230907 | 103100 | 1032739160 | 7590 | 7610 | 7610 | 7590 | 580 |
| 483 | 20230907 | 103000 | 1028328020 | 7600 | 7620 | 7620 | 7600 | 249 |
| 484 | 20230907 | 102900 | 1026434430 | 7600 | 7600 | 7600 | 7600 | 0 |
| 485 | 20230907 | 102800 | 1026434430 | 7600 | 7600 | 7600 | 7600 | 0 |
| 486 | 20230907 | 102700 | 1026434430 | 7600 | 7600 | 7600 | 7600 | 0 |
| 487 | 20230907 | 102600 | 1026434430 | 7600 | 7620 | 7620 | 7600 | 63 |
| 488 | 20230907 | 102500 | 1025955050 | 7610 | 7650 | 7650 | 7600 | 2874 |
| 489 | 20230907 | 102400 | 1004074430 | 7650 | 7650 | 7650 | 7650 | 0 |
| 490 | 20230907 | 102300 | 1004074430 | 7650 | 7620 | 7650 | 7620 | 69 |
| 491 | 20230907 | 102200 | 1003548110 | 7620 | 7650 | 7650 | 7620 | 340 |
| 492 | 20230907 | 102100 | 1000948680 | 7650 | 7660 | 7660 | 7650 | 107 |
| 493 | 20230907 | 102000 | 1000129460 | 7690 | 7690 | 7690 | 7690 | 0 |
| 494 | 20230907 | 101900 | 1000129460 | 7690 | 7660 | 7690 | 7660 | 111 |
| 495 | 20230907 | 101800 | 999279170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 496 | 20230907 | 101700 | 999279170 | 7650 | 7660 | 7660 | 7650 | 300 |
| 497 | 20230907 | 101600 | 996983670 | 7660 | 7660 | 7660 | 7660 | 5 |
| 498 | 20230907 | 101500 | 996945370 | 7650 | 7670 | 7670 | 7650 | 616 |
| 499 | 20230907 | 101400 | 992223690 | 7700 | 7690 | 7700 | 7690 | 246 |
| 500 | 20230907 | 101300 | 990329670 | 7700 | 7700 | 7700 | 7690 | 114 |
| 501 | 20230907 | 101200 | 989451900 | 7700 | 7700 | 7700 | 7700 | 400 |
| 502 | 20230907 | 101100 | 986371900 | 7700 | 7670 | 7700 | 7670 | 4 |
| 503 | 20230907 | 101000 | 986341160 | 7660 | 7660 | 7660 | 7660 | 11 |
| 504 | 20230907 | 100900 | 986256900 | 7660 | 7660 | 7660 | 7660 | 0 |
| 505 | 20230907 | 100800 | 986256900 | 7660 | 7680 | 7680 | 7660 | 290 |
| 506 | 20230907 | 100700 | 984034490 | 7670 | 7670 | 7670 | 7670 | 0 |
| 507 | 20230907 | 100600 | 984034490 | 7670 | 7670 | 7670 | 7670 | 41 |
| 508 | 20230907 | 100500 | 983720020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 509 | 20230907 | 100400 | 983720020 | 7660 | 7670 | 7670 | 7660 | 3545 |
| 510 | 20230907 | 100300 | 956564710 | 7670 | 7670 | 7670 | 7670 | 330 |
| 511 | 20230907 | 100200 | 954033610 | 7670 | 7680 | 7680 | 7670 | 1309 |
| 512 | 20230907 | 100100 | 943989730 | 7680 | 7690 | 7690 | 7680 | 889 |
| 513 | 20230907 | 100000 | 937154140 | 7700 | 7730 | 7730 | 7700 | 38 |
| 514 | 20230907 | 095900 | 936860940 | 7730 | 7730 | 7730 | 7730 | 0 |
| 515 | 20230907 | 095800 | 936860940 | 7730 | 7730 | 7730 | 7730 | 0 |
| 516 | 20230907 | 095700 | 936860940 | 7730 | 7680 | 7730 | 7670 | 678 |
| 517 | 20230907 | 095600 | 931654180 | 7690 | 7670 | 7690 | 7670 | 257 |
| 518 | 20230907 | 095500 | 929677910 | 7730 | 7750 | 7750 | 7670 | 6848 |
| 519 | 20230907 | 095400 | 876990250 | 7750 | 7750 | 7750 | 7750 | 85 |
| 520 | 20230907 | 095300 | 876331500 | 7750 | 7750 | 7750 | 7750 | 2 |
| 521 | 20230907 | 095200 | 876316000 | 7760 | 7760 | 7760 | 7720 | 1099 |
| 522 | 20230907 | 095100 | 867807720 | 7760 | 7720 | 7760 | 7720 | 1023 |
| 523 | 20230907 | 095000 | 859890430 | 7730 | 7730 | 7730 | 7730 | 775 |
| 524 | 20230907 | 094900 | 853899680 | 7730 | 7740 | 7750 | 7730 | 1044 |
| 525 | 20230907 | 094800 | 845821420 | 7740 | 7750 | 7750 | 7740 | 1561 |
| 526 | 20230907 | 094700 | 833729470 | 7750 | 7750 | 7750 | 7750 | 0 |
| 527 | 20230907 | 094600 | 833729470 | 7750 | 7750 | 7750 | 7750 | 1050 |
| 528 | 20230907 | 094500 | 825591970 | 7750 | 7750 | 7760 | 7750 | 262 |
| 529 | 20230907 | 094400 | 823561460 | 7800 | 7790 | 7800 | 7760 | 2421 |
| 530 | 20230907 | 094300 | 804688830 | 7800 | 7770 | 7800 | 7760 | 361 |
| 531 | 20230907 | 094200 | 801877880 | 7770 | 7740 | 7770 | 7740 | 2388 |
| 532 | 20230907 | 094100 | 783335900 | 7750 | 7770 | 7770 | 7750 | 2743 |
| 533 | 20230907 | 094000 | 762037030 | 7770 | 7830 | 7830 | 7750 | 6341 |
| 534 | 20230907 | 093900 | 712656960 | 7830 | 7850 | 7850 | 7830 | 1739 |
| 535 | 20230907 | 093800 | 699007440 | 7890 | 7860 | 7890 | 7840 | 3830 |
| 536 | 20230907 | 093700 | 668949090 | 7860 | 7840 | 7860 | 7840 | 2500 |
| 537 | 20230907 | 093600 | 649312300 | 7830 | 7860 | 7860 | 7830 | 539 |
| 538 | 20230907 | 093500 | 645086130 | 7860 | 7860 | 7870 | 7860 | 2410 |
| 539 | 20230907 | 093400 | 626143410 | 7860 | 7860 | 7860 | 7860 | 867 |
| 540 | 20230907 | 093300 | 619328790 | 7850 | 7840 | 7860 | 7830 | 820 |
| 541 | 20230907 | 093200 | 612896910 | 7860 | 7910 | 7910 | 7850 | 2677 |
| 542 | 20230907 | 093100 | 591860530 | 7910 | 7910 | 7910 | 7860 | 1329 |
| 543 | 20230907 | 093000 | 581361450 | 7920 | 7910 | 7920 | 7900 | 759 |
| 544 | 20230907 | 092900 | 575361770 | 7890 | 7920 | 7920 | 7890 | 134 |
| 545 | 20230907 | 092800 | 574301510 | 7920 | 7900 | 7920 | 7890 | 1042 |
| 546 | 20230907 | 092700 | 566056660 | 7900 | 7910 | 7910 | 7900 | 2474 |
| 547 | 20230907 | 092600 | 546500270 | 7910 | 7900 | 7930 | 7900 | 1863 |
| 548 | 20230907 | 092500 | 531746770 | 7860 | 7850 | 7910 | 7850 | 2212 |
| 549 | 20230907 | 092400 | 514363340 | 7840 | 7890 | 7890 | 7830 | 3217 |
| 550 | 20230907 | 092300 | 488999190 | 7890 | 7920 | 7930 | 7890 | 1745 |
| 551 | 20230907 | 092200 | 475177690 | 7880 | 7950 | 7950 | 7880 | 2532 |
| 552 | 20230907 | 092100 | 455181800 | 7950 | 7910 | 7950 | 7910 | 6088 |
| 553 | 20230907 | 092000 | 406855510 | 7940 | 7870 | 7940 | 7870 | 8599 |
| 554 | 20230907 | 091900 | 338971180 | 7870 | 7840 | 7870 | 7840 | 3145 |
| 555 | 20230907 | 091800 | 314253900 | 7850 | 7850 | 7850 | 7840 | 125 |
| 556 | 20230907 | 091700 | 313272830 | 7840 | 7850 | 7850 | 7840 | 228 |
| 557 | 20230907 | 091600 | 311483720 | 7850 | 7830 | 7850 | 7810 | 519 |
| 558 | 20230907 | 091500 | 307417720 | 7830 | 7870 | 7870 | 7830 | 413 |
| 559 | 20230907 | 091400 | 304172020 | 7870 | 7780 | 7870 | 7780 | 5223 |
| 560 | 20230907 | 091300 | 263209540 | 7780 | 7800 | 7810 | 7780 | 710 |
| 561 | 20230907 | 091200 | 257670200 | 7800 | 7760 | 7800 | 7760 | 1060 |
| 562 | 20230907 | 091100 | 249420170 | 7770 | 7750 | 7770 | 7730 | 1441 |
| 563 | 20230907 | 091000 | 238238820 | 7750 | 7790 | 7800 | 7750 | 4401 |
| 564 | 20230907 | 090900 | 204026570 | 7790 | 7780 | 7820 | 7780 | 998 |
| 565 | 20230907 | 090800 | 196249180 | 7780 | 7820 | 7820 | 7780 | 29 |
| 566 | 20230907 | 090700 | 196022840 | 7820 | 7860 | 7890 | 7770 | 3269 |
| 567 | 20230907 | 090600 | 170411020 | 7880 | 7860 | 7880 | 7860 | 3088 |
| 568 | 20230907 | 090500 | 146113820 | 7860 | 7870 | 7870 | 7840 | 2481 |
| 569 | 20230907 | 090400 | 126640720 | 7820 | 7840 | 7870 | 7820 | 5799 |
| 570 | 20230907 | 090300 | 81085090 | 7820 | 7790 | 7830 | 7760 | 1340 |
| 571 | 20230907 | 090200 | 70638170 | 7790 | 7820 | 7820 | 7790 | 455 |
| 572 | 20230907 | 090100 | 67093450 | 7820 | 7790 | 7820 | 7780 | 2734 |
| 573 | 20230907 | 090000 | 45769100 | 7790 | 7710 | 7800 | 7690 | 5913 |