30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 3 | 20230922 | 191600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20230922 | 191500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20230922 | 191400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20230922 | 191300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20230922 | 191200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20230922 | 191100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20230922 | 191000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20230922 | 190900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20230922 | 190800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20230922 | 190700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20230922 | 190600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20230922 | 190500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20230922 | 190400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20230922 | 190300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20230922 | 190200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20230922 | 190100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20230922 | 190000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20230922 | 185900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20230922 | 185800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20230922 | 185700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20230922 | 185600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20230922 | 185500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20230922 | 185400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20230922 | 185300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20230922 | 185200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20230922 | 185100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20230922 | 185000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20230922 | 184900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20230922 | 184800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20230922 | 184700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 33 | 20230922 | 184600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20230922 | 184500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20230922 | 184400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20230922 | 184300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20230922 | 184200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20230922 | 184100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20230922 | 184000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20230922 | 183900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20230922 | 183800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20230922 | 183700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20230922 | 183600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20230922 | 183500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20230922 | 183400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20230922 | 183300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20230922 | 183200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20230922 | 183100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20230922 | 183000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20230922 | 182900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20230922 | 182800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20230922 | 182700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20230922 | 182600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20230922 | 182500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20230922 | 182400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20230922 | 182300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20230922 | 182200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20230922 | 182100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20230922 | 182000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20230922 | 181900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20230922 | 181800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20230922 | 181700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 63 | 20230922 | 181600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20230922 | 181500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20230922 | 181400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20230922 | 181300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20230922 | 181200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20230922 | 181100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20230922 | 181000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20230922 | 180900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20230922 | 180800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20230922 | 180700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20230922 | 180600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20230922 | 180500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20230922 | 180400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20230922 | 180300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20230922 | 180200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20230922 | 180100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20230922 | 180000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20230922 | 175900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20230922 | 175800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20230922 | 175700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20230922 | 175600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20230922 | 175500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20230922 | 175400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20230922 | 175300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20230922 | 175200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20230922 | 175100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20230922 | 175000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20230922 | 174900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20230922 | 174800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20230922 | 174700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 93 | 20230922 | 174600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20230922 | 174500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20230922 | 174400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20230922 | 174300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20230922 | 174200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20230922 | 174100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20230922 | 174000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20230922 | 173900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20230922 | 173800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20230922 | 173700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20230922 | 173600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20230922 | 173500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20230922 | 173400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20230922 | 173300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20230922 | 173200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20230922 | 173100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20230922 | 173000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20230922 | 172900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20230922 | 172800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20230922 | 172700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20230922 | 172600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20230922 | 172500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20230922 | 172400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20230922 | 172300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20230922 | 172200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20230922 | 172100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20230922 | 172000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20230922 | 171900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20230922 | 171800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20230922 | 171700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 123 | 20230922 | 171600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20230922 | 171500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20230922 | 171400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20230922 | 171300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20230922 | 171200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20230922 | 171100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20230922 | 171000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20230922 | 170900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20230922 | 170800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20230922 | 170700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20230922 | 170600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20230922 | 170500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20230922 | 170400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20230922 | 170300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20230922 | 170200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20230922 | 170100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20230922 | 170000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20230922 | 165900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20230922 | 165800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20230922 | 165700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20230922 | 165600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20230922 | 165500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20230922 | 165400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20230922 | 165300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20230922 | 165200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20230922 | 165100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20230922 | 165000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20230922 | 164900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20230922 | 164800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20230922 | 164700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 153 | 20230922 | 164600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20230922 | 164500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20230922 | 164400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20230922 | 164300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20230922 | 164200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20230922 | 164100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20230922 | 164000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20230922 | 163900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20230922 | 163800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20230922 | 163700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20230922 | 163600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20230922 | 163500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20230922 | 163400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20230922 | 163300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20230922 | 163200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20230922 | 163100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20230922 | 163000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20230922 | 162900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20230922 | 162800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20230922 | 162700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20230922 | 162600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20230922 | 162500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20230922 | 162400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20230922 | 162300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20230922 | 162200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20230922 | 162100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20230922 | 162000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20230922 | 161900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20230922 | 161800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20230922 | 161700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 183 | 20230922 | 161600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20230922 | 161500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230922 | 161400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230922 | 161300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230922 | 161200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230922 | 161100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230922 | 161000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230922 | 160900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230922 | 160800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20230922 | 160700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20230922 | 160600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20230922 | 160500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20230922 | 160400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20230922 | 160300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20230922 | 160200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20230922 | 160100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20230922 | 160000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20230922 | 155900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20230922 | 155800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20230922 | 155700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20230922 | 155600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20230922 | 155500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20230922 | 155400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20230922 | 155300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20230922 | 155200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20230922 | 155100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20230922 | 155000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20230922 | 154900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20230922 | 154800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20230922 | 154700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 213 | 20230922 | 154600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20230922 | 154500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20230922 | 154400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20230922 | 154300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20230922 | 154200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20230922 | 154100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20230922 | 154000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20230922 | 153900 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20230922 | 153800 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20230922 | 153700 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20230922 | 153600 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20230922 | 153500 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20230922 | 153400 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20230922 | 153300 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20230922 | 153200 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20230922 | 153100 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20230922 | 153000 | 1903336130 | 7580 | 7580 | 7580 | 7580 | 1773 |
| 230 | 20230922 | 152900 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 231 | 20230922 | 152800 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 232 | 20230922 | 152700 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 233 | 20230922 | 152600 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 234 | 20230922 | 152500 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 235 | 20230922 | 152400 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 236 | 20230922 | 152300 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 237 | 20230922 | 152200 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 238 | 20230922 | 152100 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 239 | 20230922 | 152000 | 1889896790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 240 | 20230922 | 151900 | 1889896790 | 7610 | 7600 | 7610 | 7580 | 697 |
| 241 | 20230922 | 151800 | 1884601830 | 7600 | 7610 | 7610 | 7590 | 123 |
| 242 | 20230922 | 151700 | 1883666850 | 7610 | 7580 | 7610 | 7570 | 754 |
| 243 | 20230922 | 151600 | 1877954370 | 7570 | 7590 | 7590 | 7570 | 904 |
| 244 | 20230922 | 151500 | 1871103340 | 7590 | 7600 | 7600 | 7590 | 9228 |
| 245 | 20230922 | 151400 | 1800970720 | 7600 | 7600 | 7600 | 7600 | 144 |
| 246 | 20230922 | 151300 | 1799876320 | 7600 | 7600 | 7600 | 7600 | 10 |
| 247 | 20230922 | 151200 | 1799800320 | 7600 | 7600 | 7600 | 7600 | 4 |
| 248 | 20230922 | 151100 | 1799769920 | 7600 | 7580 | 7600 | 7580 | 618 |
| 249 | 20230922 | 151000 | 1795085440 | 7580 | 7580 | 7590 | 7570 | 92 |
| 250 | 20230922 | 150900 | 1794388950 | 7590 | 7590 | 7590 | 7570 | 1325 |
| 251 | 20230922 | 150800 | 1784335840 | 7590 | 7600 | 7600 | 7590 | 84 |
| 252 | 20230922 | 150700 | 1783698060 | 7580 | 7590 | 7600 | 7580 | 810 |
| 253 | 20230922 | 150600 | 1777551030 | 7590 | 7580 | 7590 | 7580 | 229 |
| 254 | 20230922 | 150500 | 1775814640 | 7580 | 7580 | 7600 | 7580 | 152 |
| 255 | 20230922 | 150400 | 1774662010 | 7600 | 7600 | 7600 | 7600 | 73 |
| 256 | 20230922 | 150300 | 1774107210 | 7600 | 7590 | 7600 | 7590 | 556 |
| 257 | 20230922 | 150200 | 1769886230 | 7590 | 7600 | 7600 | 7590 | 255 |
| 258 | 20230922 | 150100 | 1767950430 | 7600 | 7590 | 7600 | 7580 | 454 |
| 259 | 20230922 | 150000 | 1764503750 | 7580 | 7580 | 7590 | 7580 | 169 |
| 260 | 20230922 | 145900 | 1763221430 | 7590 | 7580 | 7590 | 7580 | 224 |
| 261 | 20230922 | 145800 | 1761521760 | 7590 | 7590 | 7590 | 7580 | 203 |
| 262 | 20230922 | 145700 | 1759981820 | 7580 | 7590 | 7600 | 7580 | 451 |
| 263 | 20230922 | 145600 | 1756556460 | 7590 | 7580 | 7590 | 7580 | 392 |
| 264 | 20230922 | 145500 | 1753582160 | 7590 | 7570 | 7590 | 7570 | 258 |
| 265 | 20230922 | 145400 | 1751627150 | 7580 | 7570 | 7600 | 7570 | 627 |
| 266 | 20230922 | 145300 | 1746871200 | 7590 | 7590 | 7600 | 7570 | 1568 |
| 267 | 20230922 | 145200 | 1734972880 | 7590 | 7590 | 7610 | 7590 | 4257 |
| 268 | 20230922 | 145100 | 1702623620 | 7590 | 7580 | 7590 | 7570 | 1092 |
| 269 | 20230922 | 145000 | 1694339680 | 7570 | 7570 | 7580 | 7560 | 281 |
| 270 | 20230922 | 144900 | 1692212650 | 7570 | 7570 | 7570 | 7570 | 98 |
| 271 | 20230922 | 144800 | 1691470790 | 7580 | 7570 | 7590 | 7570 | 673 |
| 272 | 20230922 | 144700 | 1686370030 | 7580 | 7580 | 7590 | 7570 | 235 |
| 273 | 20230922 | 144600 | 1684589210 | 7580 | 7580 | 7590 | 7570 | 488 |
| 274 | 20230922 | 144500 | 1680890630 | 7560 | 7570 | 7570 | 7550 | 603 |
| 275 | 20230922 | 144400 | 1676329270 | 7560 | 7580 | 7580 | 7560 | 560 |
| 276 | 20230922 | 144300 | 1672087410 | 7570 | 7560 | 7580 | 7560 | 745 |
| 277 | 20230922 | 144200 | 1666442680 | 7560 | 7540 | 7580 | 7530 | 5197 |
| 278 | 20230922 | 144100 | 1627138200 | 7540 | 7530 | 7550 | 7530 | 92 |
| 279 | 20230922 | 144000 | 1626445180 | 7530 | 7530 | 7540 | 7530 | 137 |
| 280 | 20230922 | 143900 | 1625413180 | 7530 | 7540 | 7540 | 7530 | 495 |
| 281 | 20230922 | 143800 | 1621682140 | 7540 | 7540 | 7540 | 7540 | 133 |
| 282 | 20230922 | 143700 | 1620679320 | 7540 | 7540 | 7540 | 7540 | 145 |
| 283 | 20230922 | 143600 | 1619586020 | 7540 | 7530 | 7540 | 7530 | 889 |
| 284 | 20230922 | 143500 | 1612883530 | 7530 | 7530 | 7530 | 7530 | 98 |
| 285 | 20230922 | 143400 | 1612145590 | 7530 | 7530 | 7530 | 7530 | 98 |
| 286 | 20230922 | 143300 | 1611407650 | 7530 | 7530 | 7530 | 7530 | 63 |
| 287 | 20230922 | 143200 | 1610933260 | 7530 | 7530 | 7540 | 7530 | 297 |
| 288 | 20230922 | 143100 | 1608696790 | 7530 | 7530 | 7540 | 7530 | 110 |
| 289 | 20230922 | 143000 | 1607868370 | 7530 | 7530 | 7530 | 7530 | 117 |
| 290 | 20230922 | 142900 | 1606987360 | 7530 | 7530 | 7530 | 7530 | 277 |
| 291 | 20230922 | 142800 | 1604901550 | 7530 | 7530 | 7530 | 7530 | 65 |
| 292 | 20230922 | 142700 | 1604412100 | 7530 | 7530 | 7530 | 7530 | 85 |
| 293 | 20230922 | 142600 | 1603772050 | 7530 | 7540 | 7540 | 7530 | 699 |
| 294 | 20230922 | 142500 | 1598506140 | 7540 | 7540 | 7540 | 7540 | 957 |
| 295 | 20230922 | 142400 | 1591290360 | 7540 | 7550 | 7550 | 7540 | 70 |
| 296 | 20230922 | 142300 | 1590762530 | 7550 | 7540 | 7550 | 7540 | 187 |
| 297 | 20230922 | 142200 | 1589351700 | 7560 | 7550 | 7560 | 7540 | 805 |
| 298 | 20230922 | 142100 | 1583274130 | 7550 | 7540 | 7550 | 7540 | 898 |
| 299 | 20230922 | 142000 | 1576496220 | 7540 | 7540 | 7550 | 7540 | 312 |
| 300 | 20230922 | 141900 | 1574143640 | 7550 | 7540 | 7550 | 7540 | 82 |
| 301 | 20230922 | 141800 | 1573525210 | 7550 | 7540 | 7550 | 7540 | 207 |
| 302 | 20230922 | 141700 | 1571964380 | 7540 | 7540 | 7540 | 7540 | 86 |
| 303 | 20230922 | 141600 | 1571315940 | 7540 | 7550 | 7550 | 7540 | 950 |
| 304 | 20230922 | 141500 | 1564144110 | 7550 | 7540 | 7550 | 7540 | 1408 |
| 305 | 20230922 | 141400 | 1553515710 | 7540 | 7540 | 7540 | 7540 | 102 |
| 306 | 20230922 | 141300 | 1552746630 | 7540 | 7540 | 7550 | 7540 | 120 |
| 307 | 20230922 | 141200 | 1551841730 | 7540 | 7540 | 7550 | 7540 | 1230 |
| 308 | 20230922 | 141100 | 1542567510 | 7540 | 7540 | 7540 | 7540 | 67 |
| 309 | 20230922 | 141000 | 1542062330 | 7540 | 7540 | 7550 | 7540 | 105 |
| 310 | 20230922 | 140900 | 1541270620 | 7540 | 7550 | 7550 | 7540 | 613 |
| 311 | 20230922 | 140800 | 1536642820 | 7550 | 7550 | 7550 | 7550 | 103 |
| 312 | 20230922 | 140700 | 1535865170 | 7560 | 7550 | 7560 | 7540 | 1385 |
| 313 | 20230922 | 140600 | 1525409220 | 7550 | 7550 | 7560 | 7550 | 100 |
| 314 | 20230922 | 140500 | 1524654210 | 7550 | 7560 | 7560 | 7550 | 219 |
| 315 | 20230922 | 140400 | 1523000250 | 7550 | 7560 | 7560 | 7550 | 122 |
| 316 | 20230922 | 140300 | 1522078950 | 7550 | 7550 | 7550 | 7550 | 360 |
| 317 | 20230922 | 140200 | 1519360950 | 7550 | 7550 | 7560 | 7550 | 1152 |
| 318 | 20230922 | 140100 | 1510663200 | 7540 | 7540 | 7540 | 7530 | 594 |
| 319 | 20230922 | 140000 | 1506185560 | 7530 | 7530 | 7530 | 7530 | 112 |
| 320 | 20230922 | 135900 | 1505342200 | 7530 | 7540 | 7540 | 7530 | 562 |
| 321 | 20230922 | 135800 | 1501109130 | 7550 | 7530 | 7550 | 7530 | 687 |
| 322 | 20230922 | 135700 | 1495930260 | 7530 | 7530 | 7530 | 7530 | 115 |
| 323 | 20230922 | 135600 | 1495064310 | 7530 | 7530 | 7530 | 7530 | 536 |
| 324 | 20230922 | 135500 | 1491028230 | 7530 | 7540 | 7540 | 7530 | 163 |
| 325 | 20230922 | 135400 | 1489800330 | 7540 | 7550 | 7550 | 7540 | 476 |
| 326 | 20230922 | 135300 | 1486207670 | 7560 | 7550 | 7560 | 7550 | 426 |
| 327 | 20230922 | 135200 | 1482991350 | 7550 | 7540 | 7550 | 7540 | 113 |
| 328 | 20230922 | 135100 | 1482139320 | 7550 | 7530 | 7550 | 7530 | 1086 |
| 329 | 20230922 | 135000 | 1473952410 | 7540 | 7510 | 7550 | 7510 | 4104 |
| 330 | 20230922 | 134900 | 1442991540 | 7520 | 7510 | 7520 | 7510 | 221 |
| 331 | 20230922 | 134800 | 1441331680 | 7510 | 7520 | 7520 | 7510 | 677 |
| 332 | 20230922 | 134700 | 1436246850 | 7520 | 7510 | 7520 | 7500 | 568 |
| 333 | 20230922 | 134600 | 1431978940 | 7520 | 7510 | 7520 | 7500 | 294 |
| 334 | 20230922 | 134500 | 1429771060 | 7510 | 7510 | 7510 | 7510 | 587 |
| 335 | 20230922 | 134400 | 1425362690 | 7510 | 7520 | 7520 | 7510 | 113 |
| 336 | 20230922 | 134300 | 1424514050 | 7510 | 7510 | 7510 | 7510 | 225 |
| 337 | 20230922 | 134200 | 1422824300 | 7510 | 7530 | 7530 | 7510 | 409 |
| 338 | 20230922 | 134100 | 1419752690 | 7520 | 7510 | 7520 | 7510 | 631 |
| 339 | 20230922 | 134000 | 1415008690 | 7520 | 7510 | 7520 | 7510 | 219 |
| 340 | 20230922 | 133900 | 1413363990 | 7510 | 7520 | 7520 | 7510 | 643 |
| 341 | 20230922 | 133800 | 1408534080 | 7520 | 7520 | 7520 | 7520 | 635 |
| 342 | 20230922 | 133700 | 1403758880 | 7530 | 7520 | 7530 | 7520 | 568 |
| 343 | 20230922 | 133600 | 1399487510 | 7510 | 7510 | 7510 | 7510 | 840 |
| 344 | 20230922 | 133500 | 1393179110 | 7510 | 7510 | 7510 | 7510 | 662 |
| 345 | 20230922 | 133400 | 1388207490 | 7510 | 7520 | 7520 | 7510 | 842 |
| 346 | 20230922 | 133300 | 1381877740 | 7530 | 7520 | 7530 | 7520 | 250 |
| 347 | 20230922 | 133200 | 1379997730 | 7520 | 7520 | 7520 | 7520 | 145 |
| 348 | 20230922 | 133100 | 1378907330 | 7520 | 7520 | 7520 | 7520 | 591 |
| 349 | 20230922 | 133000 | 1374463010 | 7520 | 7530 | 7530 | 7520 | 213 |
| 350 | 20230922 | 132900 | 1372861240 | 7530 | 7530 | 7530 | 7520 | 52 |
| 351 | 20230922 | 132800 | 1372470180 | 7530 | 7530 | 7540 | 7530 | 1289 |
| 352 | 20230922 | 132700 | 1362763970 | 7530 | 7530 | 7530 | 7530 | 77 |
| 353 | 20230922 | 132600 | 1362184160 | 7530 | 7530 | 7530 | 7530 | 199 |
| 354 | 20230922 | 132500 | 1360685690 | 7530 | 7540 | 7540 | 7530 | 1919 |
| 355 | 20230922 | 132400 | 1346221710 | 7530 | 7540 | 7540 | 7530 | 210 |
| 356 | 20230922 | 132300 | 1344640310 | 7540 | 7530 | 7540 | 7530 | 215 |
| 357 | 20230922 | 132200 | 1343020360 | 7530 | 7540 | 7550 | 7530 | 597 |
| 358 | 20230922 | 132100 | 1338523820 | 7540 | 7550 | 7550 | 7540 | 115 |
| 359 | 20230922 | 132000 | 1337656690 | 7540 | 7540 | 7540 | 7540 | 238 |
| 360 | 20230922 | 131900 | 1335862170 | 7540 | 7540 | 7540 | 7540 | 632 |
| 361 | 20230922 | 131800 | 1331096890 | 7530 | 7540 | 7550 | 7530 | 265 |
| 362 | 20230922 | 131700 | 1329098860 | 7550 | 7550 | 7550 | 7530 | 1005 |
| 363 | 20230922 | 131600 | 1321516710 | 7550 | 7550 | 7550 | 7550 | 465 |
| 364 | 20230922 | 131500 | 1318005960 | 7550 | 7550 | 7550 | 7550 | 122 |
| 365 | 20230922 | 131400 | 1317084860 | 7560 | 7560 | 7560 | 7550 | 637 |
| 366 | 20230922 | 131300 | 1312270260 | 7570 | 7550 | 7570 | 7550 | 589 |
| 367 | 20230922 | 131200 | 1307818450 | 7550 | 7540 | 7550 | 7540 | 598 |
| 368 | 20230922 | 131100 | 1303304670 | 7550 | 7560 | 7560 | 7550 | 156 |
| 369 | 20230922 | 131000 | 1302126730 | 7570 | 7570 | 7570 | 7560 | 127 |
| 370 | 20230922 | 130900 | 1301166520 | 7560 | 7540 | 7560 | 7540 | 1918 |
| 371 | 20230922 | 130800 | 1286684190 | 7540 | 7540 | 7540 | 7540 | 783 |
| 372 | 20230922 | 130700 | 1280780370 | 7540 | 7530 | 7540 | 7530 | 488 |
| 373 | 20230922 | 130600 | 1277101970 | 7530 | 7530 | 7530 | 7530 | 469 |
| 374 | 20230922 | 130500 | 1273570400 | 7530 | 7530 | 7530 | 7530 | 539 |
| 375 | 20230922 | 130400 | 1269511730 | 7530 | 7530 | 7530 | 7530 | 113 |
| 376 | 20230922 | 130300 | 1268660840 | 7530 | 7530 | 7550 | 7530 | 1618 |
| 377 | 20230922 | 130200 | 1256469360 | 7520 | 7520 | 7520 | 7520 | 470 |
| 378 | 20230922 | 130100 | 1252934960 | 7530 | 7530 | 7530 | 7530 | 10 |
| 379 | 20230922 | 130000 | 1252859660 | 7530 | 7530 | 7530 | 7530 | 265 |
| 380 | 20230922 | 125900 | 1250864210 | 7530 | 7540 | 7540 | 7530 | 51 |
| 381 | 20230922 | 125800 | 1250480030 | 7540 | 7540 | 7540 | 7540 | 85 |
| 382 | 20230922 | 125700 | 1249839130 | 7540 | 7530 | 7540 | 7530 | 905 |
| 383 | 20230922 | 125600 | 1243019890 | 7530 | 7540 | 7540 | 7530 | 8 |
| 384 | 20230922 | 125500 | 1242959580 | 7530 | 7520 | 7530 | 7520 | 30 |
| 385 | 20230922 | 125400 | 1242733690 | 7530 | 7530 | 7530 | 7520 | 598 |
| 386 | 20230922 | 125300 | 1238230830 | 7540 | 7540 | 7540 | 7530 | 111 |
| 387 | 20230922 | 125200 | 1237394890 | 7540 | 7530 | 7540 | 7530 | 51 |
| 388 | 20230922 | 125100 | 1237010850 | 7540 | 7530 | 7540 | 7530 | 461 |
| 389 | 20230922 | 125000 | 1233539320 | 7540 | 7530 | 7540 | 7530 | 1671 |
| 390 | 20230922 | 124900 | 1220953180 | 7530 | 7530 | 7530 | 7530 | 0 |
| 391 | 20230922 | 124800 | 1220953180 | 7530 | 7530 | 7540 | 7530 | 32 |
| 392 | 20230922 | 124700 | 1220712210 | 7540 | 7540 | 7540 | 7540 | 3 |
| 393 | 20230922 | 124600 | 1220689590 | 7540 | 7530 | 7540 | 7530 | 12 |
| 394 | 20230922 | 124500 | 1220599210 | 7540 | 7540 | 7540 | 7530 | 356 |
| 395 | 20230922 | 124400 | 1217918460 | 7550 | 7540 | 7550 | 7540 | 101 |
| 396 | 20230922 | 124300 | 1217156910 | 7550 | 7550 | 7550 | 7550 | 290 |
| 397 | 20230922 | 124200 | 1214967410 | 7560 | 7560 | 7560 | 7560 | 0 |
| 398 | 20230922 | 124100 | 1214967410 | 7560 | 7560 | 7560 | 7560 | 8 |
| 399 | 20230922 | 124000 | 1214906930 | 7560 | 7570 | 7570 | 7560 | 100 |
| 400 | 20230922 | 123900 | 1214150920 | 7560 | 7550 | 7560 | 7540 | 954 |
| 401 | 20230922 | 123800 | 1206947430 | 7540 | 7530 | 7540 | 7530 | 850 |
| 402 | 20230922 | 123700 | 1200543000 | 7530 | 7530 | 7530 | 7530 | 198 |
| 403 | 20230922 | 123600 | 1199052060 | 7540 | 7530 | 7540 | 7520 | 231 |
| 404 | 20230922 | 123500 | 1197314460 | 7530 | 7540 | 7540 | 7530 | 683 |
| 405 | 20230922 | 123400 | 1192165030 | 7540 | 7520 | 7540 | 7520 | 1919 |
| 406 | 20230922 | 123300 | 1177705900 | 7510 | 7510 | 7510 | 7510 | 22 |
| 407 | 20230922 | 123200 | 1177540680 | 7530 | 7520 | 7530 | 7510 | 597 |
| 408 | 20230922 | 123100 | 1173052560 | 7530 | 7510 | 7530 | 7510 | 520 |
| 409 | 20230922 | 123000 | 1169142370 | 7530 | 7520 | 7530 | 7510 | 622 |
| 410 | 20230922 | 122900 | 1164465280 | 7510 | 7510 | 7510 | 7510 | 27 |
| 411 | 20230922 | 122800 | 1164262510 | 7510 | 7510 | 7510 | 7510 | 401 |
| 412 | 20230922 | 122700 | 1161251000 | 7510 | 7510 | 7510 | 7510 | 45 |
| 413 | 20230922 | 122600 | 1160913050 | 7510 | 7510 | 7510 | 7510 | 473 |
| 414 | 20230922 | 122500 | 1157360820 | 7520 | 7510 | 7520 | 7510 | 159 |
| 415 | 20230922 | 122400 | 1156165540 | 7510 | 7520 | 7520 | 7510 | 17 |
| 416 | 20230922 | 122300 | 1156037860 | 7520 | 7520 | 7520 | 7510 | 451 |
| 417 | 20230922 | 122200 | 1152650670 | 7520 | 7520 | 7520 | 7510 | 190 |
| 418 | 20230922 | 122100 | 1151223220 | 7520 | 7510 | 7530 | 7510 | 566 |
| 419 | 20230922 | 122000 | 1146966960 | 7520 | 7530 | 7530 | 7510 | 120 |
| 420 | 20230922 | 121900 | 1146064870 | 7520 | 7530 | 7530 | 7520 | 23 |
| 421 | 20230922 | 121800 | 1145891900 | 7530 | 7520 | 7530 | 7510 | 20 |
| 422 | 20230922 | 121700 | 1145741650 | 7510 | 7510 | 7520 | 7510 | 519 |
| 423 | 20230922 | 121600 | 1141842310 | 7510 | 7510 | 7520 | 7510 | 689 |
| 424 | 20230922 | 121500 | 1136667610 | 7500 | 7500 | 7500 | 7500 | 41 |
| 425 | 20230922 | 121400 | 1136360110 | 7510 | 7510 | 7510 | 7510 | 141 |
| 426 | 20230922 | 121300 | 1135301200 | 7510 | 7500 | 7520 | 7500 | 253 |
| 427 | 20230922 | 121200 | 1133401550 | 7500 | 7510 | 7510 | 7500 | 17 |
| 428 | 20230922 | 121100 | 1133274040 | 7510 | 7500 | 7520 | 7500 | 392 |
| 429 | 20230922 | 121000 | 1130330110 | 7500 | 7500 | 7520 | 7500 | 103 |
| 430 | 20230922 | 120900 | 1129557490 | 7520 | 7500 | 7520 | 7500 | 25 |
| 431 | 20230922 | 120800 | 1129369930 | 7500 | 7500 | 7520 | 7500 | 1115 |
| 432 | 20230922 | 120700 | 1120996690 | 7510 | 7500 | 7510 | 7500 | 46 |
| 433 | 20230922 | 120600 | 1120651680 | 7510 | 7500 | 7510 | 7500 | 398 |
| 434 | 20230922 | 120500 | 1117666610 | 7500 | 7500 | 7510 | 7500 | 130 |
| 435 | 20230922 | 120400 | 1116691580 | 7510 | 7500 | 7510 | 7500 | 115 |
| 436 | 20230922 | 120300 | 1115829050 | 7510 | 7510 | 7510 | 7500 | 731 |
| 437 | 20230922 | 120200 | 1110339580 | 7510 | 7510 | 7520 | 7510 | 134 |
| 438 | 20230922 | 120100 | 1109333220 | 7520 | 7510 | 7520 | 7510 | 48 |
| 439 | 20230922 | 120000 | 1108972420 | 7510 | 7510 | 7520 | 7510 | 614 |
| 440 | 20230922 | 115900 | 1104361250 | 7520 | 7520 | 7520 | 7520 | 4 |
| 441 | 20230922 | 115800 | 1104331170 | 7510 | 7510 | 7520 | 7510 | 487 |
| 442 | 20230922 | 115700 | 1100673790 | 7510 | 7510 | 7520 | 7510 | 172 |
| 443 | 20230922 | 115600 | 1099382060 | 7510 | 7510 | 7520 | 7500 | 306 |
| 444 | 20230922 | 115500 | 1097081930 | 7520 | 7510 | 7520 | 7510 | 59 |
| 445 | 20230922 | 115400 | 1096638800 | 7510 | 7510 | 7510 | 7510 | 818 |
| 446 | 20230922 | 115300 | 1090495620 | 7500 | 7510 | 7510 | 7500 | 219 |
| 447 | 20230922 | 115200 | 1088852040 | 7510 | 7510 | 7510 | 7510 | 472 |
| 448 | 20230922 | 115100 | 1085307320 | 7520 | 7520 | 7520 | 7510 | 358 |
| 449 | 20230922 | 115000 | 1082615180 | 7520 | 7520 | 7530 | 7520 | 466 |
| 450 | 20230922 | 114900 | 1079110410 | 7520 | 7520 | 7520 | 7510 | 396 |
| 451 | 20230922 | 114800 | 1076136280 | 7510 | 7520 | 7520 | 7510 | 26 |
| 452 | 20230922 | 114700 | 1075941010 | 7510 | 7520 | 7520 | 7510 | 148 |
| 453 | 20230922 | 114600 | 1074828210 | 7510 | 7510 | 7520 | 7510 | 505 |
| 454 | 20230922 | 114500 | 1071035650 | 7520 | 7520 | 7520 | 7510 | 19 |
| 455 | 20230922 | 114400 | 1070892930 | 7520 | 7520 | 7520 | 7510 | 85 |
| 456 | 20230922 | 114300 | 1070254190 | 7520 | 7530 | 7540 | 7520 | 738 |
| 457 | 20230922 | 114200 | 1064698000 | 7540 | 7520 | 7550 | 7520 | 530 |
| 458 | 20230922 | 114100 | 1060712230 | 7520 | 7520 | 7520 | 7510 | 172 |
| 459 | 20230922 | 114000 | 1059419130 | 7510 | 7530 | 7530 | 7510 | 125 |
| 460 | 20230922 | 113900 | 1058480340 | 7510 | 7530 | 7530 | 7510 | 235 |
| 461 | 20230922 | 113800 | 1056714260 | 7510 | 7520 | 7530 | 7510 | 315 |
| 462 | 20230922 | 113700 | 1054346980 | 7520 | 7510 | 7520 | 7510 | 600 |
| 463 | 20230922 | 113600 | 1049835910 | 7520 | 7520 | 7520 | 7520 | 612 |
| 464 | 20230922 | 113500 | 1045233670 | 7530 | 7520 | 7530 | 7520 | 17 |
| 465 | 20230922 | 113400 | 1045105820 | 7520 | 7520 | 7520 | 7510 | 686 |
| 466 | 20230922 | 113300 | 1039947260 | 7520 | 7520 | 7520 | 7520 | 176 |
| 467 | 20230922 | 113200 | 1038623740 | 7520 | 7520 | 7520 | 7520 | 530 |
| 468 | 20230922 | 113100 | 1034638140 | 7520 | 7520 | 7520 | 7520 | 454 |
| 469 | 20230922 | 113000 | 1031224060 | 7520 | 7520 | 7520 | 7520 | 217 |
| 470 | 20230922 | 112900 | 1029592220 | 7520 | 7540 | 7540 | 7520 | 2508 |
| 471 | 20230922 | 112800 | 1010714260 | 7530 | 7530 | 7540 | 7530 | 1055 |
| 472 | 20230922 | 112700 | 1002770100 | 7530 | 7540 | 7540 | 7530 | 967 |
| 473 | 20230922 | 112600 | 995479290 | 7540 | 7550 | 7550 | 7540 | 785 |
| 474 | 20230922 | 112500 | 989558210 | 7550 | 7540 | 7560 | 7540 | 53 |
| 475 | 20230922 | 112400 | 989158110 | 7560 | 7550 | 7560 | 7540 | 29 |
| 476 | 20230922 | 112300 | 988939400 | 7540 | 7550 | 7550 | 7540 | 609 |
| 477 | 20230922 | 112200 | 984341610 | 7550 | 7550 | 7550 | 7540 | 1028 |
| 478 | 20230922 | 112100 | 976581230 | 7550 | 7550 | 7550 | 7540 | 377 |
| 479 | 20230922 | 112000 | 973735040 | 7540 | 7560 | 7560 | 7540 | 471 |
| 480 | 20230922 | 111900 | 970179840 | 7540 | 7570 | 7570 | 7530 | 2086 |
| 481 | 20230922 | 111800 | 954454780 | 7550 | 7540 | 7570 | 7540 | 785 |
| 482 | 20230922 | 111700 | 948525320 | 7540 | 7550 | 7570 | 7540 | 138 |
| 483 | 20230922 | 111600 | 947483660 | 7570 | 7550 | 7570 | 7540 | 758 |
| 484 | 20230922 | 111500 | 941757040 | 7550 | 7560 | 7560 | 7550 | 648 |
| 485 | 20230922 | 111400 | 936864580 | 7570 | 7560 | 7570 | 7550 | 117 |
| 486 | 20230922 | 111300 | 935980520 | 7570 | 7570 | 7570 | 7550 | 115 |
| 487 | 20230922 | 111200 | 935111170 | 7550 | 7550 | 7570 | 7550 | 977 |
| 488 | 20230922 | 111100 | 927734100 | 7550 | 7560 | 7560 | 7550 | 65 |
| 489 | 20230922 | 111000 | 927242860 | 7560 | 7570 | 7570 | 7560 | 289 |
| 490 | 20230922 | 110900 | 925058010 | 7580 | 7570 | 7580 | 7560 | 475 |
| 491 | 20230922 | 110800 | 921466000 | 7570 | 7550 | 7570 | 7550 | 604 |
| 492 | 20230922 | 110700 | 916899690 | 7550 | 7550 | 7550 | 7550 | 36 |
| 493 | 20230922 | 110600 | 916627890 | 7550 | 7560 | 7560 | 7550 | 69 |
| 494 | 20230922 | 110500 | 916106400 | 7560 | 7560 | 7560 | 7550 | 438 |
| 495 | 20230922 | 110400 | 912795280 | 7550 | 7550 | 7560 | 7550 | 151 |
| 496 | 20230922 | 110300 | 911654430 | 7560 | 7560 | 7560 | 7550 | 362 |
| 497 | 20230922 | 110200 | 908918210 | 7560 | 7550 | 7560 | 7550 | 346 |
| 498 | 20230922 | 110100 | 906305810 | 7550 | 7540 | 7550 | 7540 | 930 |
| 499 | 20230922 | 110000 | 899284340 | 7540 | 7550 | 7550 | 7540 | 347 |
| 500 | 20230922 | 105900 | 896665130 | 7550 | 7550 | 7560 | 7550 | 110 |
| 501 | 20230922 | 105800 | 895834620 | 7570 | 7550 | 7570 | 7540 | 1275 |
| 502 | 20230922 | 105700 | 886212900 | 7540 | 7540 | 7540 | 7540 | 631 |
| 503 | 20230922 | 105600 | 881455160 | 7540 | 7540 | 7540 | 7540 | 143 |
| 504 | 20230922 | 105500 | 880376940 | 7540 | 7540 | 7550 | 7540 | 1087 |
| 505 | 20230922 | 105400 | 872180900 | 7540 | 7540 | 7550 | 7540 | 139 |
| 506 | 20230922 | 105300 | 871131850 | 7540 | 7540 | 7540 | 7540 | 112 |
| 507 | 20230922 | 105200 | 870287370 | 7540 | 7540 | 7550 | 7540 | 128 |
| 508 | 20230922 | 105100 | 869322240 | 7540 | 7560 | 7570 | 7540 | 1643 |
| 509 | 20230922 | 105000 | 856912500 | 7560 | 7560 | 7560 | 7550 | 929 |
| 510 | 20230922 | 104900 | 849889600 | 7570 | 7560 | 7570 | 7560 | 620 |
| 511 | 20230922 | 104800 | 845202390 | 7560 | 7560 | 7570 | 7560 | 40 |
| 512 | 20230922 | 104700 | 844899970 | 7570 | 7560 | 7570 | 7560 | 96 |
| 513 | 20230922 | 104600 | 844174010 | 7560 | 7570 | 7570 | 7560 | 548 |
| 514 | 20230922 | 104500 | 840029920 | 7570 | 7560 | 7570 | 7550 | 438 |
| 515 | 20230922 | 104400 | 836718950 | 7560 | 7550 | 7560 | 7550 | 487 |
| 516 | 20230922 | 104300 | 833037390 | 7560 | 7550 | 7570 | 7550 | 19 |
| 517 | 20230922 | 104200 | 832893850 | 7550 | 7550 | 7560 | 7550 | 135 |
| 518 | 20230922 | 104100 | 831874250 | 7530 | 7540 | 7540 | 7530 | 27 |
| 519 | 20230922 | 104000 | 831670740 | 7540 | 7540 | 7540 | 7540 | 568 |
| 520 | 20230922 | 103900 | 827388020 | 7530 | 7530 | 7530 | 7530 | 25 |
| 521 | 20230922 | 103800 | 827199770 | 7540 | 7540 | 7540 | 7530 | 1208 |
| 522 | 20230922 | 103700 | 818101510 | 7540 | 7550 | 7560 | 7540 | 762 |
| 523 | 20230922 | 103600 | 812349490 | 7550 | 7550 | 7550 | 7550 | 18 |
| 524 | 20230922 | 103500 | 812213590 | 7550 | 7560 | 7560 | 7550 | 137 |
| 525 | 20230922 | 103400 | 811178290 | 7560 | 7560 | 7570 | 7560 | 72 |
| 526 | 20230922 | 103300 | 810633960 | 7570 | 7570 | 7570 | 7570 | 381 |
| 527 | 20230922 | 103200 | 807749790 | 7570 | 7570 | 7580 | 7570 | 106 |
| 528 | 20230922 | 103100 | 806946610 | 7570 | 7560 | 7570 | 7560 | 321 |
| 529 | 20230922 | 103000 | 804518220 | 7560 | 7520 | 7560 | 7520 | 1347 |
| 530 | 20230922 | 102900 | 794352290 | 7530 | 7540 | 7540 | 7530 | 78 |
| 531 | 20230922 | 102800 | 793764940 | 7550 | 7510 | 7550 | 7510 | 624 |
| 532 | 20230922 | 102700 | 789068940 | 7510 | 7510 | 7510 | 7510 | 25 |
| 533 | 20230922 | 102600 | 788881190 | 7510 | 7530 | 7530 | 7510 | 480 |
| 534 | 20230922 | 102500 | 785276200 | 7520 | 7490 | 7520 | 7490 | 301 |
| 535 | 20230922 | 102400 | 783012710 | 7510 | 7490 | 7510 | 7490 | 1323 |
| 536 | 20230922 | 102300 | 773091120 | 7490 | 7480 | 7490 | 7480 | 2222 |
| 537 | 20230922 | 102200 | 756451470 | 7480 | 7490 | 7490 | 7480 | 171 |
| 538 | 20230922 | 102100 | 755172200 | 7490 | 7500 | 7500 | 7470 | 2709 |
| 539 | 20230922 | 102000 | 734885680 | 7500 | 7500 | 7500 | 7500 | 23 |
| 540 | 20230922 | 101900 | 734713180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 541 | 20230922 | 101800 | 734713180 | 7500 | 7500 | 7510 | 7500 | 1465 |
| 542 | 20230922 | 101700 | 723725400 | 7500 | 7500 | 7500 | 7500 | 350 |
| 543 | 20230922 | 101600 | 721100400 | 7510 | 7510 | 7510 | 7510 | 1 |
| 544 | 20230922 | 101500 | 721092890 | 7490 | 7510 | 7510 | 7490 | 486 |
| 545 | 20230922 | 101400 | 717448080 | 7500 | 7500 | 7500 | 7500 | 4 |
| 546 | 20230922 | 101300 | 717418080 | 7500 | 7540 | 7540 | 7500 | 292 |
| 547 | 20230922 | 101200 | 715228040 | 7500 | 7510 | 7530 | 7500 | 2701 |
| 548 | 20230922 | 101100 | 694951830 | 7510 | 7510 | 7510 | 7510 | 1 |
| 549 | 20230922 | 101000 | 694944320 | 7500 | 7500 | 7500 | 7500 | 307 |
| 550 | 20230922 | 100900 | 692641820 | 7500 | 7500 | 7500 | 7500 | 153 |
| 551 | 20230922 | 100800 | 691494320 | 7480 | 7490 | 7500 | 7480 | 418 |
| 552 | 20230922 | 100700 | 688363400 | 7490 | 7510 | 7510 | 7490 | 2768 |
| 553 | 20230922 | 100600 | 667607310 | 7510 | 7510 | 7510 | 7500 | 686 |
| 554 | 20230922 | 100500 | 662459130 | 7510 | 7510 | 7510 | 7500 | 183 |
| 555 | 20230922 | 100400 | 661084810 | 7510 | 7510 | 7510 | 7500 | 876 |
| 556 | 20230922 | 100300 | 654507930 | 7510 | 7510 | 7510 | 7500 | 134 |
| 557 | 20230922 | 100200 | 653501690 | 7510 | 7510 | 7510 | 7500 | 410 |
| 558 | 20230922 | 100100 | 650422690 | 7500 | 7510 | 7510 | 7500 | 8169 |
| 559 | 20230922 | 100000 | 589086620 | 7520 | 7540 | 7540 | 7520 | 377 |
| 560 | 20230922 | 095900 | 586251560 | 7530 | 7520 | 7530 | 7510 | 648 |
| 561 | 20230922 | 095800 | 581378670 | 7510 | 7520 | 7530 | 7510 | 2432 |
| 562 | 20230922 | 095700 | 563091580 | 7530 | 7530 | 7540 | 7530 | 379 |
| 563 | 20230922 | 095600 | 560237630 | 7530 | 7550 | 7550 | 7530 | 1012 |
| 564 | 20230922 | 095500 | 552612860 | 7540 | 7540 | 7550 | 7540 | 617 |
| 565 | 20230922 | 095400 | 547960660 | 7560 | 7540 | 7560 | 7540 | 1060 |
| 566 | 20230922 | 095300 | 539958220 | 7540 | 7550 | 7550 | 7540 | 24 |
| 567 | 20230922 | 095200 | 539777130 | 7540 | 7550 | 7550 | 7540 | 816 |
| 568 | 20230922 | 095100 | 533623940 | 7550 | 7550 | 7550 | 7540 | 839 |
| 569 | 20230922 | 095000 | 527290150 | 7550 | 7540 | 7550 | 7540 | 249 |
| 570 | 20230922 | 094900 | 525410910 | 7540 | 7550 | 7550 | 7540 | 632 |
| 571 | 20230922 | 094800 | 520643760 | 7540 | 7540 | 7550 | 7540 | 306 |
| 572 | 20230922 | 094700 | 518336480 | 7530 | 7520 | 7540 | 7520 | 1654 |
| 573 | 20230922 | 094600 | 505888030 | 7520 | 7530 | 7540 | 7520 | 1022 |
| 574 | 20230922 | 094500 | 498193740 | 7540 | 7540 | 7540 | 7530 | 115 |
| 575 | 20230922 | 094400 | 497327420 | 7540 | 7540 | 7540 | 7530 | 1006 |
| 576 | 20230922 | 094300 | 489745710 | 7540 | 7550 | 7560 | 7540 | 396 |
| 577 | 20230922 | 094200 | 486755920 | 7550 | 7560 | 7560 | 7550 | 184 |
| 578 | 20230922 | 094100 | 485365600 | 7560 | 7570 | 7570 | 7550 | 327 |
| 579 | 20230922 | 094000 | 482893170 | 7590 | 7580 | 7590 | 7570 | 343 |
| 580 | 20230922 | 093900 | 480294500 | 7580 | 7590 | 7590 | 7580 | 193 |
| 581 | 20230922 | 093800 | 478829840 | 7590 | 7580 | 7610 | 7580 | 668 |
| 582 | 20230922 | 093700 | 473753970 | 7580 | 7590 | 7600 | 7580 | 668 |
| 583 | 20230922 | 093600 | 468681900 | 7590 | 7580 | 7590 | 7580 | 368 |
| 584 | 20230922 | 093500 | 465890190 | 7570 | 7550 | 7570 | 7550 | 1157 |
| 585 | 20230922 | 093400 | 457142110 | 7560 | 7540 | 7560 | 7540 | 113 |
| 586 | 20230922 | 093300 | 456289040 | 7550 | 7530 | 7550 | 7530 | 1116 |
| 587 | 20230922 | 093200 | 447880510 | 7540 | 7540 | 7550 | 7540 | 154 |
| 588 | 20230922 | 093100 | 446718840 | 7540 | 7540 | 7550 | 7540 | 373 |
| 589 | 20230922 | 093000 | 443906350 | 7540 | 7550 | 7560 | 7540 | 2462 |
| 590 | 20230922 | 092900 | 425320430 | 7560 | 7560 | 7560 | 7550 | 377 |
| 591 | 20230922 | 092800 | 422470410 | 7570 | 7560 | 7570 | 7550 | 400 |
| 592 | 20230922 | 092700 | 419446040 | 7560 | 7570 | 7570 | 7550 | 860 |
| 593 | 20230922 | 092600 | 412944330 | 7560 | 7580 | 7580 | 7560 | 10136 |
| 594 | 20230922 | 092500 | 336120190 | 7600 | 7580 | 7600 | 7570 | 3000 |
| 595 | 20230922 | 092400 | 313340110 | 7580 | 7600 | 7600 | 7560 | 2409 |
| 596 | 20230922 | 092300 | 295095080 | 7600 | 7610 | 7620 | 7600 | 3231 |
| 597 | 20230922 | 092200 | 270488230 | 7610 | 7590 | 7610 | 7580 | 762 |
| 598 | 20230922 | 092100 | 264697180 | 7590 | 7570 | 7600 | 7570 | 1017 |
| 599 | 20230922 | 092000 | 256985350 | 7570 | 7550 | 7600 | 7550 | 775 |
| 600 | 20230922 | 091900 | 251112920 | 7540 | 7540 | 7570 | 7540 | 404 |
| 601 | 20230922 | 091800 | 248063790 | 7540 | 7540 | 7540 | 7530 | 645 |
| 602 | 20230922 | 091700 | 243205590 | 7530 | 7520 | 7550 | 7520 | 692 |
| 603 | 20230922 | 091600 | 237993860 | 7520 | 7530 | 7540 | 7520 | 1084 |
| 604 | 20230922 | 091500 | 229836420 | 7530 | 7540 | 7540 | 7530 | 229 |
| 605 | 20230922 | 091400 | 228111600 | 7550 | 7570 | 7570 | 7550 | 1671 |
| 606 | 20230922 | 091300 | 215482320 | 7570 | 7560 | 7570 | 7560 | 1037 |
| 607 | 20230922 | 091200 | 207641220 | 7560 | 7560 | 7570 | 7560 | 71 |
| 608 | 20230922 | 091100 | 207104450 | 7560 | 7580 | 7590 | 7560 | 343 |
| 609 | 20230922 | 091000 | 204506630 | 7580 | 7580 | 7600 | 7580 | 436 |
| 610 | 20230922 | 090900 | 201197990 | 7580 | 7570 | 7580 | 7570 | 2107 |
| 611 | 20230922 | 090800 | 185234500 | 7570 | 7560 | 7580 | 7560 | 790 |
| 612 | 20230922 | 090700 | 179256210 | 7570 | 7550 | 7580 | 7550 | 1925 |
| 613 | 20230922 | 090600 | 164700230 | 7560 | 7540 | 7560 | 7520 | 1948 |
| 614 | 20230922 | 090500 | 150020510 | 7540 | 7540 | 7540 | 7530 | 227 |
| 615 | 20230922 | 090400 | 148308950 | 7520 | 7560 | 7560 | 7520 | 879 |
| 616 | 20230922 | 090300 | 141678330 | 7540 | 7560 | 7560 | 7540 | 224 |
| 617 | 20230922 | 090200 | 139986490 | 7560 | 7600 | 7600 | 7560 | 481 |
| 618 | 20230922 | 090100 | 136338190 | 7570 | 7550 | 7570 | 7520 | 10089 |
| 619 | 20230922 | 090000 | 60171790 | 7550 | 7500 | 7580 | 7500 | 8014 |