30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 3 | 20230914 | 192300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20230914 | 192200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20230914 | 192100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20230914 | 192000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20230914 | 191900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20230914 | 191800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20230914 | 191700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20230914 | 191600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20230914 | 191500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20230914 | 191400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20230914 | 191300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20230914 | 191200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20230914 | 191100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20230914 | 191000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20230914 | 190900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20230914 | 190800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20230914 | 190700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20230914 | 190600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20230914 | 190500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20230914 | 190400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20230914 | 190300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20230914 | 190200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20230914 | 190100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20230914 | 190000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20230914 | 185900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20230914 | 185800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20230914 | 185700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20230914 | 185600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20230914 | 185500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20230914 | 185400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 33 | 20230914 | 185300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20230914 | 185200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20230914 | 185100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20230914 | 185000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20230914 | 184900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20230914 | 184800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20230914 | 184700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20230914 | 184600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20230914 | 184500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20230914 | 184400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20230914 | 184300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20230914 | 184200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20230914 | 184100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20230914 | 184000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20230914 | 183900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20230914 | 183800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20230914 | 183700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20230914 | 183600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20230914 | 183500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20230914 | 183400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20230914 | 183300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20230914 | 183200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20230914 | 183100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20230914 | 183000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20230914 | 182900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20230914 | 182800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20230914 | 182700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20230914 | 182600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20230914 | 182500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20230914 | 182400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 63 | 20230914 | 182300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20230914 | 182200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20230914 | 182100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20230914 | 182000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20230914 | 181900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20230914 | 181800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20230914 | 181700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20230914 | 181600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20230914 | 181500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20230914 | 181400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20230914 | 181300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20230914 | 181200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20230914 | 181100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20230914 | 181000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20230914 | 180900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20230914 | 180800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20230914 | 180700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20230914 | 180600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20230914 | 180500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20230914 | 180400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20230914 | 180300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20230914 | 180200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20230914 | 180100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20230914 | 180000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20230914 | 175900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20230914 | 175800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20230914 | 175700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20230914 | 175600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20230914 | 175500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20230914 | 175400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 93 | 20230914 | 175300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20230914 | 175200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20230914 | 175100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20230914 | 175000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20230914 | 174900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20230914 | 174800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20230914 | 174700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20230914 | 174600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20230914 | 174500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20230914 | 174400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20230914 | 174300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20230914 | 174200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20230914 | 174100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20230914 | 174000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20230914 | 173900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20230914 | 173800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20230914 | 173700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20230914 | 173600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20230914 | 173500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20230914 | 173400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20230914 | 173300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20230914 | 173200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20230914 | 173100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20230914 | 173000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20230914 | 172900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20230914 | 172800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20230914 | 172700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20230914 | 172600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20230914 | 172500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20230914 | 172400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 123 | 20230914 | 172300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20230914 | 172200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20230914 | 172100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20230914 | 172000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20230914 | 171900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20230914 | 171800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20230914 | 171700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20230914 | 171600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20230914 | 171500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20230914 | 171400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20230914 | 171300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20230914 | 171200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20230914 | 171100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20230914 | 171000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20230914 | 170900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20230914 | 170800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20230914 | 170700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20230914 | 170600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20230914 | 170500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20230914 | 170400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20230914 | 170300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20230914 | 170200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20230914 | 170100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20230914 | 170000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20230914 | 165900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20230914 | 165800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20230914 | 165700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20230914 | 165600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20230914 | 165500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20230914 | 165400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 153 | 20230914 | 165300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20230914 | 165200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20230914 | 165100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20230914 | 165000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20230914 | 164900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20230914 | 164800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20230914 | 164700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20230914 | 164600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20230914 | 164500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20230914 | 164400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20230914 | 164300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20230914 | 164200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20230914 | 164100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20230914 | 164000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20230914 | 163900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20230914 | 163800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20230914 | 163700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20230914 | 163600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20230914 | 163500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20230914 | 163400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20230914 | 163300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20230914 | 163200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20230914 | 163100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20230914 | 163000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20230914 | 162900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20230914 | 162800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20230914 | 162700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20230914 | 162600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20230914 | 162500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20230914 | 162400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 183 | 20230914 | 162300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20230914 | 162200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20230914 | 162100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20230914 | 162000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20230914 | 161900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20230914 | 161800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20230914 | 161700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20230914 | 161600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20230914 | 161500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230914 | 161400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230914 | 161300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230914 | 161200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230914 | 161100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230914 | 161000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230914 | 160900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230914 | 160800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230914 | 160700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230914 | 160600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20230914 | 160500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20230914 | 160400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20230914 | 160300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20230914 | 160200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20230914 | 160100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20230914 | 160000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20230914 | 155900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20230914 | 155800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20230914 | 155700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20230914 | 155600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20230914 | 155500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20230914 | 155400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 213 | 20230914 | 155300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20230914 | 155200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20230914 | 155100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20230914 | 155000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20230914 | 154900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20230914 | 154800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20230914 | 154700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20230914 | 154600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20230914 | 154500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20230914 | 154400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20230914 | 154300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20230914 | 154200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20230914 | 154100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20230914 | 154000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20230914 | 153900 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20230914 | 153800 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20230914 | 153700 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20230914 | 153600 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20230914 | 153500 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20230914 | 153400 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20230914 | 153300 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20230914 | 153200 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20230914 | 153100 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20230914 | 153000 | 1048246720 | 2195 | 2195 | 2195 | 2195 | 9998 |
| 237 | 20230914 | 152900 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20230914 | 152800 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 239 | 20230914 | 152700 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20230914 | 152600 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20230914 | 152500 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20230914 | 152400 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 243 | 20230914 | 152300 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 244 | 20230914 | 152200 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 245 | 20230914 | 152100 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 246 | 20230914 | 152000 | 1026301110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 247 | 20230914 | 151900 | 1026301110 | 2195 | 2190 | 2195 | 2180 | 10182 |
| 248 | 20230914 | 151800 | 1004102405 | 2195 | 2190 | 2195 | 2175 | 5000 |
| 249 | 20230914 | 151700 | 993167710 | 2185 | 2185 | 2185 | 2185 | 703 |
| 250 | 20230914 | 151600 | 991631655 | 2185 | 2190 | 2190 | 2185 | 2058 |
| 251 | 20230914 | 151500 | 987133380 | 2190 | 2185 | 2190 | 2185 | 33 |
| 252 | 20230914 | 151400 | 987061175 | 2180 | 2185 | 2185 | 2180 | 10569 |
| 253 | 20230914 | 151300 | 964006715 | 2185 | 2195 | 2195 | 2185 | 11739 |
| 254 | 20230914 | 151200 | 938311775 | 2195 | 2195 | 2195 | 2195 | 30 |
| 255 | 20230914 | 151100 | 938245925 | 2195 | 2195 | 2195 | 2195 | 146 |
| 256 | 20230914 | 151000 | 937925455 | 2190 | 2195 | 2200 | 2190 | 1339 |
| 257 | 20230914 | 150900 | 934987230 | 2195 | 2195 | 2200 | 2195 | 2982 |
| 258 | 20230914 | 150800 | 928429580 | 2195 | 2195 | 2195 | 2195 | 121 |
| 259 | 20230914 | 150700 | 928163985 | 2195 | 2195 | 2195 | 2195 | 1050 |
| 260 | 20230914 | 150600 | 925859235 | 2195 | 2195 | 2195 | 2195 | 8459 |
| 261 | 20230914 | 150500 | 907291730 | 2200 | 2195 | 2200 | 2195 | 538 |
| 262 | 20230914 | 150400 | 906110630 | 2200 | 2200 | 2200 | 2200 | 1748 |
| 263 | 20230914 | 150300 | 902265030 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 264 | 20230914 | 150200 | 900070030 | 2200 | 2195 | 2200 | 2195 | 771 |
| 265 | 20230914 | 150100 | 898377430 | 2200 | 2195 | 2200 | 2195 | 320 |
| 266 | 20230914 | 150000 | 897675025 | 2200 | 2195 | 2200 | 2195 | 111 |
| 267 | 20230914 | 145900 | 897431325 | 2195 | 2195 | 2195 | 2195 | 807 |
| 268 | 20230914 | 145800 | 895659960 | 2200 | 2195 | 2200 | 2195 | 439 |
| 269 | 20230914 | 145700 | 894696350 | 2195 | 2195 | 2195 | 2195 | 7056 |
| 270 | 20230914 | 145600 | 879208430 | 2195 | 2195 | 2195 | 2195 | 1470 |
| 271 | 20230914 | 145500 | 875981780 | 2195 | 2195 | 2195 | 2195 | 102 |
| 272 | 20230914 | 145400 | 875757890 | 2195 | 2195 | 2195 | 2195 | 7 |
| 273 | 20230914 | 145300 | 875742525 | 2200 | 2195 | 2200 | 2195 | 2 |
| 274 | 20230914 | 145200 | 875738130 | 2200 | 2195 | 2200 | 2195 | 610 |
| 275 | 20230914 | 145100 | 874399175 | 2200 | 2195 | 2200 | 2195 | 20 |
| 276 | 20230914 | 145000 | 874355210 | 2195 | 2195 | 2195 | 2195 | 5 |
| 277 | 20230914 | 144900 | 874344235 | 2195 | 2195 | 2195 | 2195 | 6 |
| 278 | 20230914 | 144800 | 874331065 | 2200 | 2200 | 2200 | 2200 | 1 |
| 279 | 20230914 | 144700 | 874328865 | 2195 | 2195 | 2195 | 2195 | 7 |
| 280 | 20230914 | 144600 | 874313500 | 2200 | 2195 | 2200 | 2195 | 9 |
| 281 | 20230914 | 144500 | 874293735 | 2190 | 2195 | 2195 | 2190 | 860 |
| 282 | 20230914 | 144400 | 872406415 | 2200 | 2190 | 2200 | 2190 | 8 |
| 283 | 20230914 | 144300 | 872388885 | 2200 | 2200 | 2200 | 2200 | 0 |
| 284 | 20230914 | 144200 | 872388885 | 2200 | 2200 | 2200 | 2190 | 8 |
| 285 | 20230914 | 144100 | 872371345 | 2195 | 2195 | 2195 | 2195 | 467 |
| 286 | 20230914 | 144000 | 871346280 | 2195 | 2200 | 2200 | 2195 | 57 |
| 287 | 20230914 | 143900 | 871220915 | 2200 | 2195 | 2200 | 2195 | 747 |
| 288 | 20230914 | 143800 | 869581240 | 2195 | 2190 | 2200 | 2190 | 332 |
| 289 | 20230914 | 143700 | 868852850 | 2190 | 2195 | 2195 | 2190 | 434 |
| 290 | 20230914 | 143600 | 867902375 | 2200 | 2200 | 2200 | 2200 | 2 |
| 291 | 20230914 | 143500 | 867897975 | 2200 | 2190 | 2200 | 2190 | 554 |
| 292 | 20230914 | 143400 | 866683110 | 2190 | 2190 | 2190 | 2190 | 6 |
| 293 | 20230914 | 143300 | 866669970 | 2190 | 2190 | 2190 | 2190 | 500 |
| 294 | 20230914 | 143200 | 865574970 | 2185 | 2185 | 2185 | 2185 | 207 |
| 295 | 20230914 | 143100 | 865122675 | 2195 | 2185 | 2195 | 2185 | 723 |
| 296 | 20230914 | 143000 | 863542910 | 2185 | 2190 | 2190 | 2185 | 912 |
| 297 | 20230914 | 142900 | 861545660 | 2190 | 2190 | 2190 | 2190 | 610 |
| 298 | 20230914 | 142800 | 860209760 | 2190 | 2190 | 2190 | 2190 | 7 |
| 299 | 20230914 | 142700 | 860194430 | 2190 | 2190 | 2190 | 2190 | 6 |
| 300 | 20230914 | 142600 | 860181290 | 2195 | 2195 | 2195 | 2195 | 44 |
| 301 | 20230914 | 142500 | 860084710 | 2190 | 2195 | 2195 | 2190 | 9 |
| 302 | 20230914 | 142400 | 860064990 | 2195 | 2190 | 2195 | 2190 | 13 |
| 303 | 20230914 | 142300 | 860036510 | 2185 | 2195 | 2195 | 2185 | 7 |
| 304 | 20230914 | 142200 | 860021205 | 2185 | 2185 | 2185 | 2185 | 1332 |
| 305 | 20230914 | 142100 | 857110785 | 2185 | 2185 | 2185 | 2185 | 450 |
| 306 | 20230914 | 142000 | 856127535 | 2185 | 2185 | 2185 | 2185 | 6 |
| 307 | 20230914 | 141900 | 856114425 | 2185 | 2190 | 2190 | 2185 | 1000 |
| 308 | 20230914 | 141800 | 853926665 | 2190 | 2190 | 2190 | 2190 | 422 |
| 309 | 20230914 | 141700 | 853002485 | 2185 | 2185 | 2185 | 2185 | 388 |
| 310 | 20230914 | 141600 | 852154705 | 2185 | 2185 | 2185 | 2185 | 1002 |
| 311 | 20230914 | 141500 | 849965335 | 2185 | 2185 | 2185 | 2185 | 8 |
| 312 | 20230914 | 141400 | 849947855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 313 | 20230914 | 141300 | 849947855 | 2185 | 2195 | 2195 | 2185 | 30 |
| 314 | 20230914 | 141200 | 849882065 | 2185 | 2195 | 2195 | 2185 | 4211 |
| 315 | 20230914 | 141100 | 840680860 | 2185 | 2190 | 2195 | 2185 | 1009 |
| 316 | 20230914 | 141000 | 838476160 | 2185 | 2185 | 2185 | 2185 | 672 |
| 317 | 20230914 | 140900 | 837007840 | 2185 | 2190 | 2190 | 2185 | 26384 |
| 318 | 20230914 | 140800 | 779356385 | 2190 | 2190 | 2190 | 2190 | 753 |
| 319 | 20230914 | 140700 | 777707315 | 2190 | 2195 | 2195 | 2190 | 1085 |
| 320 | 20230914 | 140600 | 775331150 | 2190 | 2195 | 2195 | 2190 | 225 |
| 321 | 20230914 | 140500 | 774838375 | 2190 | 2190 | 2190 | 2190 | 17 |
| 322 | 20230914 | 140400 | 774801145 | 2190 | 2190 | 2190 | 2190 | 910 |
| 323 | 20230914 | 140300 | 772808245 | 2190 | 2190 | 2190 | 2190 | 16 |
| 324 | 20230914 | 140200 | 772773205 | 2190 | 2190 | 2190 | 2190 | 5 |
| 325 | 20230914 | 140100 | 772762255 | 2190 | 2190 | 2190 | 2190 | 7 |
| 326 | 20230914 | 140000 | 772746925 | 2190 | 2190 | 2190 | 2190 | 506 |
| 327 | 20230914 | 135900 | 771638785 | 2190 | 2190 | 2190 | 2190 | 0 |
| 328 | 20230914 | 135800 | 771638785 | 2190 | 2190 | 2190 | 2190 | 7 |
| 329 | 20230914 | 135700 | 771623455 | 2190 | 2190 | 2190 | 2190 | 0 |
| 330 | 20230914 | 135600 | 771623455 | 2190 | 2190 | 2190 | 2190 | 206 |
| 331 | 20230914 | 135500 | 771172315 | 2190 | 2190 | 2190 | 2190 | 0 |
| 332 | 20230914 | 135400 | 771172315 | 2190 | 2190 | 2190 | 2190 | 6 |
| 333 | 20230914 | 135300 | 771159175 | 2190 | 2190 | 2190 | 2190 | 7 |
| 334 | 20230914 | 135200 | 771143845 | 2190 | 2190 | 2190 | 2190 | 500 |
| 335 | 20230914 | 135100 | 770048845 | 2190 | 2190 | 2190 | 2190 | 6 |
| 336 | 20230914 | 135000 | 770035705 | 2190 | 2195 | 2195 | 2190 | 358 |
| 337 | 20230914 | 134900 | 769251250 | 2190 | 2190 | 2190 | 2190 | 11 |
| 338 | 20230914 | 134800 | 769227160 | 2190 | 2195 | 2195 | 2190 | 36 |
| 339 | 20230914 | 134700 | 769148170 | 2190 | 2190 | 2190 | 2190 | 129 |
| 340 | 20230914 | 134600 | 768865660 | 2190 | 2190 | 2190 | 2190 | 7 |
| 341 | 20230914 | 134500 | 768850330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 342 | 20230914 | 134400 | 768850330 | 2195 | 2190 | 2195 | 2190 | 8 |
| 343 | 20230914 | 134300 | 768832800 | 2195 | 2195 | 2195 | 2195 | 5 |
| 344 | 20230914 | 134200 | 768821825 | 2195 | 2195 | 2195 | 2195 | 7 |
| 345 | 20230914 | 134100 | 768806460 | 2195 | 2195 | 2195 | 2195 | 559 |
| 346 | 20230914 | 134000 | 767579455 | 2195 | 2195 | 2195 | 2195 | 1 |
| 347 | 20230914 | 133900 | 767577260 | 2195 | 2195 | 2195 | 2195 | 147 |
| 348 | 20230914 | 133800 | 767254595 | 2195 | 2195 | 2195 | 2195 | 126 |
| 349 | 20230914 | 133700 | 766978025 | 2195 | 2195 | 2195 | 2195 | 6 |
| 350 | 20230914 | 133600 | 766964855 | 2195 | 2190 | 2195 | 2190 | 611 |
| 351 | 20230914 | 133500 | 765623745 | 2195 | 2195 | 2195 | 2195 | 386 |
| 352 | 20230914 | 133400 | 764776475 | 2195 | 2195 | 2195 | 2195 | 1 |
| 353 | 20230914 | 133300 | 764774280 | 2190 | 2190 | 2190 | 2190 | 107 |
| 354 | 20230914 | 133200 | 764539950 | 2190 | 2205 | 2205 | 2190 | 1490 |
| 355 | 20230914 | 133100 | 761254605 | 2205 | 2190 | 2205 | 2190 | 2506 |
| 356 | 20230914 | 133000 | 755742820 | 2190 | 2190 | 2190 | 2190 | 100 |
| 357 | 20230914 | 132900 | 755523820 | 2190 | 2190 | 2190 | 2190 | 441 |
| 358 | 20230914 | 132800 | 754558030 | 2195 | 2195 | 2195 | 2195 | 4 |
| 359 | 20230914 | 132700 | 754549250 | 2185 | 2190 | 2190 | 2185 | 206 |
| 360 | 20230914 | 132600 | 754098140 | 2190 | 2190 | 2190 | 2185 | 2184 |
| 361 | 20230914 | 132500 | 749316785 | 2190 | 2190 | 2190 | 2190 | 207 |
| 362 | 20230914 | 132400 | 748863455 | 2190 | 2185 | 2190 | 2185 | 425 |
| 363 | 20230914 | 132300 | 747932735 | 2190 | 2190 | 2190 | 2190 | 544 |
| 364 | 20230914 | 132200 | 746741375 | 2190 | 2190 | 2190 | 2190 | 7 |
| 365 | 20230914 | 132100 | 746726045 | 2190 | 2190 | 2195 | 2190 | 478 |
| 366 | 20230914 | 132000 | 745679125 | 2195 | 2195 | 2195 | 2195 | 30 |
| 367 | 20230914 | 131900 | 745613275 | 2195 | 2190 | 2195 | 2190 | 8 |
| 368 | 20230914 | 131800 | 745595750 | 2190 | 2190 | 2190 | 2190 | 137 |
| 369 | 20230914 | 131700 | 745295720 | 2190 | 2190 | 2190 | 2190 | 46 |
| 370 | 20230914 | 131600 | 745194980 | 2190 | 2190 | 2190 | 2190 | 627 |
| 371 | 20230914 | 131500 | 743821850 | 2190 | 2190 | 2190 | 2190 | 7 |
| 372 | 20230914 | 131400 | 743806520 | 2195 | 2195 | 2195 | 2195 | 992 |
| 373 | 20230914 | 131300 | 741629080 | 2195 | 2195 | 2195 | 2195 | 19 |
| 374 | 20230914 | 131200 | 741587375 | 2195 | 2195 | 2195 | 2195 | 6 |
| 375 | 20230914 | 131100 | 741574205 | 2200 | 2205 | 2205 | 2200 | 192 |
| 376 | 20230914 | 131000 | 741151800 | 2190 | 2200 | 2205 | 2190 | 3432 |
| 377 | 20230914 | 130900 | 733618130 | 2200 | 2200 | 2200 | 2200 | 77 |
| 378 | 20230914 | 130800 | 733448730 | 2200 | 2200 | 2205 | 2200 | 76 |
| 379 | 20230914 | 130700 | 733281510 | 2200 | 2200 | 2205 | 2200 | 347 |
| 380 | 20230914 | 130600 | 732518105 | 2200 | 2200 | 2200 | 2200 | 565 |
| 381 | 20230914 | 130500 | 731275105 | 2195 | 2195 | 2195 | 2195 | 6 |
| 382 | 20230914 | 130400 | 731261935 | 2200 | 2200 | 2200 | 2200 | 33 |
| 383 | 20230914 | 130300 | 731189335 | 2200 | 2195 | 2200 | 2195 | 571 |
| 384 | 20230914 | 130200 | 729935965 | 2195 | 2195 | 2195 | 2195 | 10 |
| 385 | 20230914 | 130100 | 729914015 | 2195 | 2195 | 2195 | 2195 | 0 |
| 386 | 20230914 | 130000 | 729914015 | 2195 | 2195 | 2195 | 2195 | 142 |
| 387 | 20230914 | 125900 | 729602325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 388 | 20230914 | 125800 | 729602325 | 2195 | 2195 | 2195 | 2195 | 1311 |
| 389 | 20230914 | 125700 | 726724680 | 2200 | 2200 | 2200 | 2200 | 45 |
| 390 | 20230914 | 125600 | 726625680 | 2200 | 2200 | 2200 | 2195 | 157 |
| 391 | 20230914 | 125500 | 726280315 | 2200 | 2200 | 2200 | 2195 | 456 |
| 392 | 20230914 | 125400 | 725277145 | 2200 | 2200 | 2200 | 2200 | 186 |
| 393 | 20230914 | 125300 | 724867945 | 2200 | 2195 | 2200 | 2190 | 772 |
| 394 | 20230914 | 125200 | 723173115 | 2195 | 2200 | 2200 | 2195 | 600 |
| 395 | 20230914 | 125100 | 721854615 | 2190 | 2190 | 2200 | 2190 | 461 |
| 396 | 20230914 | 125000 | 720843745 | 2195 | 2195 | 2200 | 2195 | 284 |
| 397 | 20230914 | 124900 | 720220215 | 2200 | 2200 | 2200 | 2200 | 100 |
| 398 | 20230914 | 124800 | 720000215 | 2200 | 2195 | 2200 | 2195 | 7 |
| 399 | 20230914 | 124700 | 719984845 | 2200 | 2200 | 2200 | 2200 | 10 |
| 400 | 20230914 | 124600 | 719962845 | 2190 | 2200 | 2200 | 2190 | 6577 |
| 401 | 20230914 | 124500 | 705551015 | 2195 | 2195 | 2195 | 2195 | 0 |
| 402 | 20230914 | 124400 | 705551015 | 2195 | 2195 | 2195 | 2195 | 6 |
| 403 | 20230914 | 124300 | 705537845 | 2195 | 2195 | 2195 | 2195 | 4330 |
| 404 | 20230914 | 124200 | 696033495 | 2200 | 2200 | 2200 | 2200 | 104 |
| 405 | 20230914 | 124100 | 695804695 | 2200 | 2195 | 2200 | 2195 | 7 |
| 406 | 20230914 | 124000 | 695789325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 407 | 20230914 | 123900 | 695789325 | 2195 | 2200 | 2200 | 2195 | 510 |
| 408 | 20230914 | 123800 | 694667360 | 2195 | 2195 | 2195 | 2195 | 7 |
| 409 | 20230914 | 123700 | 694651995 | 2200 | 2200 | 2200 | 2200 | 809 |
| 410 | 20230914 | 123600 | 692872195 | 2200 | 2200 | 2205 | 2200 | 308 |
| 411 | 20230914 | 123500 | 692194590 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20230914 | 123400 | 692194590 | 2200 | 2200 | 2200 | 2200 | 6 |
| 413 | 20230914 | 123300 | 692181390 | 2205 | 2205 | 2205 | 2200 | 1039 |
| 414 | 20230914 | 123200 | 689890430 | 2200 | 2200 | 2200 | 2200 | 207 |
| 415 | 20230914 | 123100 | 689435030 | 2200 | 2200 | 2205 | 2200 | 2624 |
| 416 | 20230914 | 123000 | 683661975 | 2200 | 2200 | 2200 | 2200 | 16 |
| 417 | 20230914 | 122900 | 683626775 | 2200 | 2200 | 2200 | 2200 | 6 |
| 418 | 20230914 | 122800 | 683613575 | 2195 | 2205 | 2205 | 2195 | 546 |
| 419 | 20230914 | 122700 | 682409685 | 2195 | 2200 | 2205 | 2195 | 329 |
| 420 | 20230914 | 122600 | 681685915 | 2200 | 2195 | 2200 | 2195 | 6452 |
| 421 | 20230914 | 122500 | 667492045 | 2195 | 2195 | 2195 | 2195 | 456 |
| 422 | 20230914 | 122400 | 666491125 | 2195 | 2190 | 2195 | 2190 | 7684 |
| 423 | 20230914 | 122300 | 649646830 | 2190 | 2195 | 2195 | 2190 | 2466 |
| 424 | 20230914 | 122200 | 644243290 | 2190 | 2190 | 2190 | 2190 | 6 |
| 425 | 20230914 | 122100 | 644230150 | 2190 | 2190 | 2190 | 2190 | 880 |
| 426 | 20230914 | 122000 | 642302950 | 2190 | 2190 | 2190 | 2190 | 2500 |
| 427 | 20230914 | 121900 | 636827950 | 2190 | 2190 | 2190 | 2190 | 18 |
| 428 | 20230914 | 121800 | 636788530 | 2190 | 2190 | 2190 | 2190 | 0 |
| 429 | 20230914 | 121700 | 636788530 | 2190 | 2190 | 2190 | 2190 | 1067 |
| 430 | 20230914 | 121600 | 634451800 | 2190 | 2190 | 2190 | 2190 | 1983 |
| 431 | 20230914 | 121500 | 630109030 | 2190 | 2190 | 2190 | 2190 | 53 |
| 432 | 20230914 | 121400 | 629992960 | 2195 | 2195 | 2195 | 2190 | 47 |
| 433 | 20230914 | 121300 | 629889830 | 2190 | 2190 | 2190 | 2190 | 550 |
| 434 | 20230914 | 121200 | 628685330 | 2185 | 2190 | 2190 | 2185 | 6127 |
| 435 | 20230914 | 121100 | 615267230 | 2180 | 2180 | 2180 | 2180 | 0 |
| 436 | 20230914 | 121000 | 615267230 | 2180 | 2180 | 2180 | 2180 | 7 |
| 437 | 20230914 | 120900 | 615251970 | 2180 | 2180 | 2180 | 2180 | 6 |
| 438 | 20230914 | 120800 | 615238890 | 2180 | 2180 | 2180 | 2180 | 501 |
| 439 | 20230914 | 120700 | 614146710 | 2185 | 2180 | 2185 | 2175 | 5506 |
| 440 | 20230914 | 120600 | 602126160 | 2180 | 2180 | 2180 | 2180 | 1130 |
| 441 | 20230914 | 120500 | 599662760 | 2180 | 2180 | 2180 | 2180 | 156 |
| 442 | 20230914 | 120400 | 599322680 | 2180 | 2180 | 2185 | 2180 | 3207 |
| 443 | 20230914 | 120300 | 592330420 | 2185 | 2185 | 2185 | 2185 | 344 |
| 444 | 20230914 | 120200 | 591578780 | 2185 | 2180 | 2185 | 2180 | 1006 |
| 445 | 20230914 | 120100 | 589380700 | 2180 | 2180 | 2180 | 2180 | 350 |
| 446 | 20230914 | 120000 | 588617700 | 2185 | 2180 | 2185 | 2180 | 9 |
| 447 | 20230914 | 115900 | 588598070 | 2180 | 2180 | 2180 | 2180 | 652 |
| 448 | 20230914 | 115800 | 587176710 | 2180 | 2185 | 2185 | 2180 | 1006 |
| 449 | 20230914 | 115700 | 584978630 | 2175 | 2180 | 2180 | 2175 | 1097 |
| 450 | 20230914 | 115600 | 582587205 | 2180 | 2180 | 2180 | 2180 | 0 |
| 451 | 20230914 | 115500 | 582587205 | 2180 | 2180 | 2180 | 2180 | 2421 |
| 452 | 20230914 | 115400 | 577309425 | 2180 | 2180 | 2180 | 2180 | 0 |
| 453 | 20230914 | 115300 | 577309425 | 2180 | 2185 | 2185 | 2180 | 21 |
| 454 | 20230914 | 115200 | 577263575 | 2185 | 2185 | 2185 | 2185 | 6 |
| 455 | 20230914 | 115100 | 577250465 | 2185 | 2185 | 2185 | 2185 | 50 |
| 456 | 20230914 | 115000 | 577141215 | 2185 | 2190 | 2190 | 2185 | 507 |
| 457 | 20230914 | 114900 | 576030920 | 2180 | 2185 | 2185 | 2180 | 1048 |
| 458 | 20230914 | 114800 | 573741815 | 2185 | 2185 | 2185 | 2180 | 198 |
| 459 | 20230914 | 114700 | 573309215 | 2180 | 2180 | 2180 | 2180 | 37 |
| 460 | 20230914 | 114600 | 573228555 | 2185 | 2180 | 2185 | 2180 | 104 |
| 461 | 20230914 | 114500 | 573001715 | 2180 | 2185 | 2185 | 2180 | 531 |
| 462 | 20230914 | 114400 | 571841515 | 2190 | 2190 | 2190 | 2190 | 466 |
| 463 | 20230914 | 114300 | 570820975 | 2185 | 2185 | 2190 | 2185 | 423 |
| 464 | 20230914 | 114200 | 569896705 | 2185 | 2185 | 2185 | 2185 | 1634 |
| 465 | 20230914 | 114100 | 566326415 | 2180 | 2180 | 2180 | 2180 | 7 |
| 466 | 20230914 | 114000 | 566311155 | 2185 | 2180 | 2185 | 2180 | 8 |
| 467 | 20230914 | 113900 | 566293705 | 2180 | 2180 | 2180 | 2180 | 15 |
| 468 | 20230914 | 113800 | 566261005 | 2180 | 2185 | 2185 | 2180 | 236 |
| 469 | 20230914 | 113700 | 565745380 | 2185 | 2185 | 2185 | 2185 | 1 |
| 470 | 20230914 | 113600 | 565743195 | 2170 | 2180 | 2180 | 2170 | 213 |
| 471 | 20230914 | 113500 | 565280725 | 2170 | 2170 | 2170 | 2170 | 7 |
| 472 | 20230914 | 113400 | 565265535 | 2180 | 2180 | 2180 | 2180 | 2502 |
| 473 | 20230914 | 113300 | 559811175 | 2180 | 2180 | 2180 | 2180 | 988 |
| 474 | 20230914 | 113200 | 557657335 | 2180 | 2180 | 2180 | 2180 | 2500 |
| 475 | 20230914 | 113100 | 552207335 | 2170 | 2180 | 2180 | 2170 | 507 |
| 476 | 20230914 | 113000 | 551102145 | 2180 | 2165 | 2180 | 2165 | 91 |
| 477 | 20230914 | 112900 | 550905115 | 2165 | 2180 | 2180 | 2165 | 7 |
| 478 | 20230914 | 112800 | 550889945 | 2180 | 2170 | 2180 | 2160 | 3393 |
| 479 | 20230914 | 112700 | 543515845 | 2170 | 2170 | 2170 | 2170 | 0 |
| 480 | 20230914 | 112600 | 543515845 | 2170 | 2170 | 2170 | 2170 | 6 |
| 481 | 20230914 | 112500 | 543502825 | 2180 | 2180 | 2180 | 2180 | 2306 |
| 482 | 20230914 | 112400 | 538475745 | 2170 | 2175 | 2175 | 2170 | 118 |
| 483 | 20230914 | 112300 | 538219625 | 2180 | 2175 | 2180 | 2170 | 911 |
| 484 | 20230914 | 112200 | 536238205 | 2175 | 2170 | 2175 | 2165 | 3227 |
| 485 | 20230914 | 112100 | 529236330 | 2165 | 2165 | 2165 | 2165 | 640 |
| 486 | 20230914 | 112000 | 527850730 | 2165 | 2165 | 2165 | 2165 | 321 |
| 487 | 20230914 | 111900 | 527155765 | 2165 | 2165 | 2165 | 2165 | 6 |
| 488 | 20230914 | 111800 | 527142775 | 2170 | 2170 | 2170 | 2170 | 550 |
| 489 | 20230914 | 111700 | 525949275 | 2175 | 2165 | 2175 | 2165 | 7316 |
| 490 | 20230914 | 111600 | 510088515 | 2160 | 2160 | 2160 | 2160 | 38 |
| 491 | 20230914 | 111500 | 510006435 | 2160 | 2160 | 2160 | 2160 | 474 |
| 492 | 20230914 | 111400 | 508982595 | 2160 | 2160 | 2160 | 2160 | 7 |
| 493 | 20230914 | 111300 | 508967475 | 2160 | 2150 | 2160 | 2150 | 1741 |
| 494 | 20230914 | 111200 | 505224315 | 2150 | 2160 | 2160 | 2150 | 3919 |
| 495 | 20230914 | 111100 | 496789005 | 2160 | 2160 | 2160 | 2160 | 507 |
| 496 | 20230914 | 111000 | 495693885 | 2160 | 2155 | 2160 | 2155 | 830 |
| 497 | 20230914 | 110900 | 493904335 | 2155 | 2165 | 2165 | 2155 | 534 |
| 498 | 20230914 | 110800 | 492753435 | 2165 | 2165 | 2165 | 2165 | 100 |
| 499 | 20230914 | 110700 | 492536935 | 2155 | 2165 | 2165 | 2155 | 108 |
| 500 | 20230914 | 110600 | 492303185 | 2165 | 2155 | 2165 | 2155 | 506 |
| 501 | 20230914 | 110500 | 491207755 | 2155 | 2155 | 2155 | 2155 | 990 |
| 502 | 20230914 | 110400 | 489074305 | 2155 | 2155 | 2155 | 2155 | 39 |
| 503 | 20230914 | 110300 | 488990260 | 2150 | 2160 | 2160 | 2150 | 2797 |
| 504 | 20230914 | 110200 | 482964795 | 2160 | 2160 | 2165 | 2160 | 1221 |
| 505 | 20230914 | 110100 | 480323865 | 2165 | 2160 | 2170 | 2160 | 542 |
| 506 | 20230914 | 110000 | 479150485 | 2165 | 2160 | 2165 | 2160 | 1432 |
| 507 | 20230914 | 105900 | 476053415 | 2160 | 2160 | 2160 | 2155 | 1858 |
| 508 | 20230914 | 105800 | 472040170 | 2160 | 2160 | 2160 | 2160 | 1029 |
| 509 | 20230914 | 105700 | 469817530 | 2160 | 2160 | 2160 | 2160 | 7 |
| 510 | 20230914 | 105600 | 469802410 | 2165 | 2160 | 2165 | 2160 | 201 |
| 511 | 20230914 | 105500 | 469368245 | 2160 | 2160 | 2165 | 2160 | 306 |
| 512 | 20230914 | 105400 | 468707280 | 2160 | 2160 | 2160 | 2160 | 216 |
| 513 | 20230914 | 105300 | 468240720 | 2160 | 2165 | 2165 | 2160 | 3497 |
| 514 | 20230914 | 105200 | 460679535 | 2160 | 2160 | 2165 | 2160 | 3531 |
| 515 | 20230914 | 105100 | 453051450 | 2160 | 2160 | 2160 | 2160 | 0 |
| 516 | 20230914 | 105000 | 453051450 | 2160 | 2160 | 2160 | 2160 | 606 |
| 517 | 20230914 | 104900 | 451742490 | 2160 | 2160 | 2160 | 2160 | 7 |
| 518 | 20230914 | 104800 | 451727370 | 2160 | 2160 | 2160 | 2160 | 0 |
| 519 | 20230914 | 104700 | 451727370 | 2160 | 2165 | 2165 | 2160 | 7 |
| 520 | 20230914 | 104600 | 451712245 | 2160 | 2160 | 2160 | 2160 | 1801 |
| 521 | 20230914 | 104500 | 447822085 | 2160 | 2165 | 2165 | 2160 | 66 |
| 522 | 20230914 | 104400 | 447679365 | 2155 | 2160 | 2160 | 2155 | 473 |
| 523 | 20230914 | 104300 | 446660025 | 2160 | 2165 | 2165 | 2160 | 8 |
| 524 | 20230914 | 104200 | 446642730 | 2165 | 2160 | 2165 | 2155 | 119 |
| 525 | 20230914 | 104100 | 446385705 | 2165 | 2160 | 2165 | 2155 | 1957 |
| 526 | 20230914 | 104000 | 442163580 | 2160 | 2160 | 2160 | 2155 | 46 |
| 527 | 20230914 | 103900 | 442064250 | 2160 | 2155 | 2160 | 2155 | 649 |
| 528 | 20230914 | 103800 | 440662985 | 2155 | 2155 | 2155 | 2155 | 7 |
| 529 | 20230914 | 103700 | 440647900 | 2160 | 2155 | 2160 | 2150 | 954 |
| 530 | 20230914 | 103600 | 438589560 | 2155 | 2155 | 2160 | 2155 | 157 |
| 531 | 20230914 | 103500 | 438251220 | 2155 | 2150 | 2155 | 2150 | 9733 |
| 532 | 20230914 | 103400 | 417319500 | 2155 | 2155 | 2160 | 2150 | 1127 |
| 533 | 20230914 | 103300 | 414892815 | 2165 | 2160 | 2165 | 2150 | 716 |
| 534 | 20230914 | 103200 | 413347265 | 2160 | 2150 | 2160 | 2150 | 3372 |
| 535 | 20230914 | 103100 | 406084460 | 2155 | 2160 | 2160 | 2155 | 2465 |
| 536 | 20230914 | 103000 | 400770815 | 2160 | 2155 | 2160 | 2155 | 4326 |
| 537 | 20230914 | 102900 | 391446730 | 2160 | 2155 | 2165 | 2155 | 1938 |
| 538 | 20230914 | 102800 | 387269660 | 2165 | 2155 | 2165 | 2155 | 734 |
| 539 | 20230914 | 102700 | 385686630 | 2165 | 2165 | 2165 | 2155 | 1202 |
| 540 | 20230914 | 102600 | 383096300 | 2155 | 2160 | 2165 | 2155 | 119 |
| 541 | 20230914 | 102500 | 382839345 | 2160 | 2160 | 2165 | 2160 | 1603 |
| 542 | 20230914 | 102400 | 379376765 | 2160 | 2155 | 2160 | 2155 | 2188 |
| 543 | 20230914 | 102300 | 374656225 | 2160 | 2160 | 2160 | 2155 | 5668 |
| 544 | 20230914 | 102200 | 362421430 | 2160 | 2160 | 2160 | 2160 | 912 |
| 545 | 20230914 | 102100 | 360451510 | 2160 | 2160 | 2165 | 2160 | 10062 |
| 546 | 20230914 | 102000 | 338717540 | 2165 | 2165 | 2170 | 2165 | 3466 |
| 547 | 20230914 | 101900 | 331213635 | 2170 | 2170 | 2170 | 2170 | 727 |
| 548 | 20230914 | 101800 | 329636045 | 2165 | 2165 | 2165 | 2165 | 1008 |
| 549 | 20230914 | 101700 | 327453725 | 2165 | 2170 | 2170 | 2165 | 298 |
| 550 | 20230914 | 101600 | 326808530 | 2165 | 2180 | 2180 | 2165 | 107 |
| 551 | 20230914 | 101500 | 326575375 | 2180 | 2180 | 2180 | 2165 | 391 |
| 552 | 20230914 | 101400 | 325724495 | 2165 | 2180 | 2180 | 2165 | 535 |
| 553 | 20230914 | 101300 | 324558290 | 2180 | 2170 | 2180 | 2165 | 2540 |
| 554 | 20230914 | 101200 | 319044110 | 2165 | 2165 | 2170 | 2165 | 6596 |
| 555 | 20230914 | 101100 | 304763265 | 2170 | 2170 | 2170 | 2170 | 2727 |
| 556 | 20230914 | 101000 | 298845675 | 2170 | 2170 | 2170 | 2170 | 429 |
| 557 | 20230914 | 100900 | 297914745 | 2170 | 2175 | 2175 | 2170 | 27 |
| 558 | 20230914 | 100800 | 297856055 | 2175 | 2175 | 2175 | 2170 | 2568 |
| 559 | 20230914 | 100700 | 292281060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 560 | 20230914 | 100600 | 292281060 | 2170 | 2170 | 2170 | 2170 | 7 |
| 561 | 20230914 | 100500 | 292265870 | 2170 | 2170 | 2170 | 2170 | 480 |
| 562 | 20230914 | 100400 | 291224270 | 2175 | 2175 | 2175 | 2170 | 235 |
| 563 | 20230914 | 100300 | 290713175 | 2180 | 2170 | 2180 | 2170 | 635 |
| 564 | 20230914 | 100200 | 289330225 | 2170 | 2170 | 2175 | 2170 | 2219 |
| 565 | 20230914 | 100100 | 284504195 | 2175 | 2170 | 2175 | 2170 | 1720 |
| 566 | 20230914 | 100000 | 280769295 | 2175 | 2170 | 2175 | 2170 | 1285 |
| 567 | 20230914 | 095900 | 277974920 | 2170 | 2170 | 2170 | 2170 | 7 |
| 568 | 20230914 | 095800 | 277959730 | 2175 | 2170 | 2175 | 2170 | 350 |
| 569 | 20230914 | 095700 | 277199480 | 2170 | 2170 | 2175 | 2170 | 2200 |
| 570 | 20230914 | 095600 | 272415475 | 2170 | 2165 | 2175 | 2165 | 776 |
| 571 | 20230914 | 095500 | 270734085 | 2170 | 2170 | 2170 | 2170 | 591 |
| 572 | 20230914 | 095400 | 269451615 | 2165 | 2165 | 2170 | 2165 | 3676 |
| 573 | 20230914 | 095300 | 261493070 | 2175 | 2165 | 2175 | 2160 | 2315 |
| 574 | 20230914 | 095200 | 256486245 | 2160 | 2170 | 2175 | 2160 | 7905 |
| 575 | 20230914 | 095100 | 239359790 | 2175 | 2175 | 2175 | 2165 | 5658 |
| 576 | 20230914 | 095000 | 227102690 | 2170 | 2170 | 2180 | 2170 | 651 |
| 577 | 20230914 | 094900 | 225689910 | 2170 | 2175 | 2180 | 2170 | 2418 |
| 578 | 20230914 | 094800 | 220441290 | 2180 | 2175 | 2180 | 2175 | 321 |
| 579 | 20230914 | 094700 | 219743110 | 2175 | 2175 | 2175 | 2175 | 76 |
| 580 | 20230914 | 094600 | 219577810 | 2175 | 2175 | 2175 | 2170 | 3848 |
| 581 | 20230914 | 094500 | 211222605 | 2170 | 2170 | 2170 | 2170 | 387 |
| 582 | 20230914 | 094400 | 210382815 | 2170 | 2170 | 2170 | 2165 | 2526 |
| 583 | 20230914 | 094300 | 204901490 | 2170 | 2170 | 2175 | 2165 | 2864 |
| 584 | 20230914 | 094200 | 198685600 | 2175 | 2170 | 2175 | 2165 | 4232 |
| 585 | 20230914 | 094100 | 189498405 | 2175 | 2180 | 2180 | 2175 | 1027 |
| 586 | 20230914 | 094000 | 187264675 | 2180 | 2175 | 2180 | 2175 | 328 |
| 587 | 20230914 | 093900 | 186551165 | 2175 | 2170 | 2175 | 2170 | 2426 |
| 588 | 20230914 | 093800 | 181286145 | 2180 | 2170 | 2180 | 2170 | 22 |
| 589 | 20230914 | 093700 | 181238275 | 2180 | 2170 | 2180 | 2170 | 646 |
| 590 | 20230914 | 093600 | 179830065 | 2180 | 2175 | 2180 | 2170 | 141 |
| 591 | 20230914 | 093500 | 179523585 | 2175 | 2175 | 2175 | 2170 | 3873 |
| 592 | 20230914 | 093400 | 171100340 | 2180 | 2175 | 2180 | 2175 | 1229 |
| 593 | 20230914 | 093300 | 168426255 | 2180 | 2175 | 2180 | 2170 | 2321 |
| 594 | 20230914 | 093200 | 163378065 | 2175 | 2175 | 2175 | 2170 | 2313 |
| 595 | 20230914 | 093100 | 158352850 | 2175 | 2175 | 2180 | 2170 | 940 |
| 596 | 20230914 | 093000 | 156310965 | 2175 | 2175 | 2180 | 2175 | 2502 |
| 597 | 20230914 | 092900 | 150862550 | 2175 | 2165 | 2175 | 2165 | 1147 |
| 598 | 20230914 | 092800 | 148377835 | 2165 | 2170 | 2175 | 2165 | 413 |
| 599 | 20230914 | 092700 | 147481755 | 2170 | 2165 | 2170 | 2165 | 367 |
| 600 | 20230914 | 092600 | 146685400 | 2175 | 2165 | 2175 | 2165 | 542 |
| 601 | 20230914 | 092500 | 145511950 | 2175 | 2175 | 2175 | 2165 | 1046 |
| 602 | 20230914 | 092400 | 143244720 | 2180 | 2180 | 2180 | 2180 | 3 |
| 603 | 20230914 | 092300 | 143238180 | 2180 | 2165 | 2180 | 2165 | 3328 |
| 604 | 20230914 | 092200 | 136032765 | 2180 | 2160 | 2180 | 2160 | 2814 |
| 605 | 20230914 | 092100 | 129948505 | 2160 | 2180 | 2180 | 2160 | 3694 |
| 606 | 20230914 | 092000 | 121950655 | 2180 | 2175 | 2180 | 2170 | 1212 |
| 607 | 20230914 | 091900 | 119319960 | 2180 | 2180 | 2180 | 2170 | 1707 |
| 608 | 20230914 | 091800 | 115603715 | 2175 | 2175 | 2175 | 2170 | 1317 |
| 609 | 20230914 | 091700 | 112739255 | 2175 | 2180 | 2180 | 2175 | 1041 |
| 610 | 20230914 | 091600 | 110472500 | 2180 | 2180 | 2180 | 2180 | 900 |
| 611 | 20230914 | 091500 | 108510500 | 2180 | 2180 | 2180 | 2180 | 1608 |
| 612 | 20230914 | 091400 | 105005060 | 2175 | 2180 | 2185 | 2175 | 1410 |
| 613 | 20230914 | 091300 | 101932105 | 2180 | 2185 | 2185 | 2180 | 420 |
| 614 | 20230914 | 091200 | 101015425 | 2185 | 2185 | 2185 | 2185 | 19 |
| 615 | 20230914 | 091100 | 100973910 | 2180 | 2185 | 2185 | 2170 | 10017 |
| 616 | 20230914 | 091000 | 79117170 | 2185 | 2185 | 2190 | 2185 | 2750 |
| 617 | 20230914 | 090900 | 73105430 | 2185 | 2190 | 2195 | 2185 | 1844 |
| 618 | 20230914 | 090800 | 69074130 | 2195 | 2185 | 2195 | 2185 | 2173 |
| 619 | 20230914 | 090700 | 64315550 | 2185 | 2195 | 2195 | 2185 | 3575 |
| 620 | 20230914 | 090600 | 56483085 | 2200 | 2200 | 2200 | 2195 | 2713 |
| 621 | 20230914 | 090500 | 50515115 | 2200 | 2205 | 2210 | 2200 | 2617 |
| 622 | 20230914 | 090400 | 44748135 | 2200 | 2200 | 2200 | 2195 | 4173 |
| 623 | 20230914 | 090300 | 35574790 | 2200 | 2185 | 2200 | 2185 | 5667 |
| 624 | 20230914 | 090200 | 23180925 | 2185 | 2190 | 2190 | 2185 | 4290 |
| 625 | 20230914 | 090100 | 13795255 | 2190 | 2185 | 2190 | 2180 | 3715 |
| 626 | 20230914 | 090000 | 5678125 | 2190 | 2180 | 2190 | 2180 | 2604 |