35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 205100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 3 | 20230914 | 205000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20230914 | 204900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20230914 | 204800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20230914 | 204700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20230914 | 204600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20230914 | 204500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20230914 | 204400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20230914 | 204300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20230914 | 204200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20230914 | 204100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20230914 | 204000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20230914 | 203900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20230914 | 203800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20230914 | 203700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20230914 | 203600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20230914 | 203500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20230914 | 203400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20230914 | 203300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20230914 | 203200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20230914 | 203100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20230914 | 203000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20230914 | 202900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20230914 | 202800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20230914 | 202700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20230914 | 202600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20230914 | 202500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20230914 | 202400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20230914 | 202300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20230914 | 202200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20230914 | 202100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 33 | 20230914 | 202000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20230914 | 201900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20230914 | 201800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20230914 | 201700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20230914 | 201600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20230914 | 201500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20230914 | 201400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20230914 | 201300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20230914 | 201200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20230914 | 201100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20230914 | 201000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20230914 | 200900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20230914 | 200800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20230914 | 200700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20230914 | 200600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20230914 | 200500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20230914 | 200400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20230914 | 200300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20230914 | 200200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20230914 | 200100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20230914 | 200000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20230914 | 195900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20230914 | 195800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20230914 | 195700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20230914 | 195600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20230914 | 195500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20230914 | 195400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20230914 | 195300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20230914 | 195200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20230914 | 195100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 63 | 20230914 | 195000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20230914 | 194900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20230914 | 194800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20230914 | 194700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20230914 | 194600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20230914 | 194500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20230914 | 194400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20230914 | 194300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20230914 | 194200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20230914 | 194100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20230914 | 194000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20230914 | 193900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20230914 | 193800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20230914 | 193700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20230914 | 193600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20230914 | 193500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20230914 | 193400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20230914 | 193300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20230914 | 193200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20230914 | 193100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20230914 | 193000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20230914 | 192900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20230914 | 192800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20230914 | 192700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20230914 | 192600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20230914 | 192500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20230914 | 192400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20230914 | 192300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20230914 | 192200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20230914 | 192100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 93 | 20230914 | 192000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20230914 | 191900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20230914 | 191800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20230914 | 191700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20230914 | 191600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20230914 | 191500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20230914 | 191400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20230914 | 191300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20230914 | 191200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20230914 | 191100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20230914 | 191000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20230914 | 190900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20230914 | 190800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20230914 | 190700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20230914 | 190600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20230914 | 190500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20230914 | 190400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20230914 | 190300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20230914 | 190200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20230914 | 190100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20230914 | 190000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20230914 | 185900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20230914 | 185800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20230914 | 185700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20230914 | 185600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20230914 | 185500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20230914 | 185400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20230914 | 185300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20230914 | 185200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20230914 | 185100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 123 | 20230914 | 185000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20230914 | 184900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20230914 | 184800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20230914 | 184700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20230914 | 184600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20230914 | 184500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20230914 | 184400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20230914 | 184300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20230914 | 184200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20230914 | 184100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20230914 | 184000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20230914 | 183900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20230914 | 183800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20230914 | 183700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20230914 | 183600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20230914 | 183500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20230914 | 183400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20230914 | 183300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20230914 | 183200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20230914 | 183100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20230914 | 183000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20230914 | 182900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20230914 | 182800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20230914 | 182700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20230914 | 182600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20230914 | 182500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20230914 | 182400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20230914 | 182300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20230914 | 182200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20230914 | 182100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 153 | 20230914 | 182000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20230914 | 181900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20230914 | 181800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20230914 | 181700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20230914 | 181600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20230914 | 181500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20230914 | 181400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20230914 | 181300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20230914 | 181200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20230914 | 181100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20230914 | 181000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20230914 | 180900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20230914 | 180800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20230914 | 180700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20230914 | 180600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20230914 | 180500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20230914 | 180400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20230914 | 180300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20230914 | 180200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20230914 | 180100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20230914 | 180000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20230914 | 175900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20230914 | 175800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20230914 | 175700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20230914 | 175600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20230914 | 175500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20230914 | 175400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20230914 | 175300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20230914 | 175200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20230914 | 175100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 183 | 20230914 | 175000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20230914 | 174900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20230914 | 174800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20230914 | 174700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20230914 | 174600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20230914 | 174500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20230914 | 174400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20230914 | 174300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20230914 | 174200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20230914 | 174100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20230914 | 174000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20230914 | 173900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20230914 | 173800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20230914 | 173700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20230914 | 173600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20230914 | 173500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20230914 | 173400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20230914 | 173300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20230914 | 173200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20230914 | 173100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20230914 | 173000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20230914 | 172900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230914 | 172800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230914 | 172700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230914 | 172600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20230914 | 172500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20230914 | 172400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20230914 | 172300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20230914 | 172200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20230914 | 172100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 213 | 20230914 | 172000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20230914 | 171900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20230914 | 171800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20230914 | 171700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20230914 | 171600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20230914 | 171500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20230914 | 171400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20230914 | 171300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20230914 | 171200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20230914 | 171100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20230914 | 171000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20230914 | 170900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20230914 | 170800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20230914 | 170700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20230914 | 170600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20230914 | 170500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20230914 | 170400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20230914 | 170300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20230914 | 170200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20230914 | 170100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20230914 | 170000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20230914 | 165900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20230914 | 165800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20230914 | 165700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20230914 | 165600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20230914 | 165500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20230914 | 165400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20230914 | 165300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20230914 | 165200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20230914 | 165100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 243 | 20230914 | 165000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20230914 | 164900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20230914 | 164800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20230914 | 164700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20230914 | 164600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20230914 | 164500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 249 | 20230914 | 164400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 250 | 20230914 | 164300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 251 | 20230914 | 164200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 252 | 20230914 | 164100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 253 | 20230914 | 164000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 254 | 20230914 | 163900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20230914 | 163800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 256 | 20230914 | 163700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20230914 | 163600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 258 | 20230914 | 163500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 259 | 20230914 | 163400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 260 | 20230914 | 163300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 261 | 20230914 | 163200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 262 | 20230914 | 163100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20230914 | 163000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20230914 | 162900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 265 | 20230914 | 162800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 266 | 20230914 | 162700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 267 | 20230914 | 162600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 268 | 20230914 | 162500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20230914 | 162400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 270 | 20230914 | 162300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 271 | 20230914 | 162200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 272 | 20230914 | 162100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 273 | 20230914 | 162000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 274 | 20230914 | 161900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 275 | 20230914 | 161800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 276 | 20230914 | 161700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 277 | 20230914 | 161600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 278 | 20230914 | 161500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 279 | 20230914 | 161400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 280 | 20230914 | 161300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20230914 | 161200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 282 | 20230914 | 161100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 283 | 20230914 | 161000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 284 | 20230914 | 160900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 285 | 20230914 | 160800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 286 | 20230914 | 160700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 287 | 20230914 | 160600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 288 | 20230914 | 160500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 289 | 20230914 | 160400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 290 | 20230914 | 160300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 291 | 20230914 | 160200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 292 | 20230914 | 160100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20230914 | 160000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 294 | 20230914 | 155900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 295 | 20230914 | 155800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 296 | 20230914 | 155700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 297 | 20230914 | 155600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 298 | 20230914 | 155500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 299 | 20230914 | 155400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 300 | 20230914 | 155300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 301 | 20230914 | 155200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 302 | 20230914 | 155100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 303 | 20230914 | 155000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 304 | 20230914 | 154900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 305 | 20230914 | 154800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 306 | 20230914 | 154700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 307 | 20230914 | 154600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 308 | 20230914 | 154500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 309 | 20230914 | 154400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 310 | 20230914 | 154300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 311 | 20230914 | 154200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20230914 | 154100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 313 | 20230914 | 154000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 314 | 20230914 | 153900 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20230914 | 153800 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20230914 | 153700 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20230914 | 153600 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20230914 | 153500 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20230914 | 153400 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 320 | 20230914 | 153300 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 321 | 20230914 | 153200 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20230914 | 153100 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 323 | 20230914 | 153000 | 1166497500 | 2265 | 2265 | 2265 | 2265 | 17713 |
| 324 | 20230914 | 152900 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 325 | 20230914 | 152800 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 326 | 20230914 | 152700 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 327 | 20230914 | 152600 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 328 | 20230914 | 152500 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 329 | 20230914 | 152400 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 330 | 20230914 | 152300 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 331 | 20230914 | 152200 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 332 | 20230914 | 152100 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 333 | 20230914 | 152000 | 1126377555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 334 | 20230914 | 151900 | 1126377555 | 2270 | 2230 | 2270 | 2230 | 14445 |
| 335 | 20230914 | 151800 | 1093940925 | 2230 | 2225 | 2230 | 2225 | 2755 |
| 336 | 20230914 | 151700 | 1087798775 | 2230 | 2225 | 2230 | 2225 | 3066 |
| 337 | 20230914 | 151600 | 1080971595 | 2230 | 2230 | 2230 | 2225 | 7722 |
| 338 | 20230914 | 151500 | 1063775785 | 2230 | 2230 | 2230 | 2230 | 10827 |
| 339 | 20230914 | 151400 | 1039631575 | 2235 | 2235 | 2235 | 2235 | 0 |
| 340 | 20230914 | 151300 | 1039631575 | 2235 | 2235 | 2235 | 2235 | 1998 |
| 341 | 20230914 | 151200 | 1035166045 | 2240 | 2235 | 2240 | 2235 | 88 |
| 342 | 20230914 | 151100 | 1034969315 | 2235 | 2240 | 2240 | 2235 | 1049 |
| 343 | 20230914 | 151000 | 1032622415 | 2245 | 2240 | 2245 | 2240 | 650 |
| 344 | 20230914 | 150900 | 1031165765 | 2240 | 2240 | 2240 | 2240 | 10 |
| 345 | 20230914 | 150800 | 1031143365 | 2245 | 2245 | 2245 | 2245 | 0 |
| 346 | 20230914 | 150700 | 1031143365 | 2245 | 2245 | 2245 | 2245 | 214 |
| 347 | 20230914 | 150600 | 1030662935 | 2245 | 2245 | 2245 | 2245 | 277 |
| 348 | 20230914 | 150500 | 1030041070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 349 | 20230914 | 150400 | 1030041070 | 2245 | 2245 | 2245 | 2245 | 500 |
| 350 | 20230914 | 150300 | 1028918570 | 2245 | 2240 | 2245 | 2240 | 310 |
| 351 | 20230914 | 150200 | 1028224120 | 2245 | 2240 | 2245 | 2240 | 250 |
| 352 | 20230914 | 150100 | 1027664030 | 2240 | 2235 | 2240 | 2235 | 14800 |
| 353 | 20230914 | 150000 | 994536030 | 2240 | 2235 | 2240 | 2235 | 802 |
| 354 | 20230914 | 145900 | 992743475 | 2240 | 2240 | 2240 | 2240 | 504 |
| 355 | 20230914 | 145800 | 991614515 | 2240 | 2240 | 2240 | 2240 | 701 |
| 356 | 20230914 | 145700 | 990044275 | 2235 | 2240 | 2240 | 2235 | 127 |
| 357 | 20230914 | 145600 | 989760055 | 2240 | 2240 | 2240 | 2240 | 108 |
| 358 | 20230914 | 145500 | 989518135 | 2240 | 2240 | 2240 | 2240 | 53 |
| 359 | 20230914 | 145400 | 989399415 | 2240 | 2240 | 2240 | 2240 | 762 |
| 360 | 20230914 | 145300 | 987692535 | 2240 | 2240 | 2240 | 2240 | 96 |
| 361 | 20230914 | 145200 | 987477495 | 2240 | 2250 | 2250 | 2240 | 3264 |
| 362 | 20230914 | 145100 | 980134370 | 2250 | 2240 | 2250 | 2240 | 6961 |
| 363 | 20230914 | 145000 | 964478230 | 2240 | 2240 | 2240 | 2240 | 20 |
| 364 | 20230914 | 144900 | 964433430 | 2245 | 2240 | 2245 | 2240 | 50 |
| 365 | 20230914 | 144800 | 964321395 | 2235 | 2240 | 2240 | 2235 | 1078 |
| 366 | 20230914 | 144700 | 961909320 | 2240 | 2240 | 2240 | 2240 | 117 |
| 367 | 20230914 | 144600 | 961647240 | 2240 | 2235 | 2240 | 2235 | 1974 |
| 368 | 20230914 | 144500 | 957233370 | 2240 | 2240 | 2245 | 2240 | 1229 |
| 369 | 20230914 | 144400 | 954480350 | 2240 | 2240 | 2240 | 2240 | 100 |
| 370 | 20230914 | 144300 | 954256350 | 2240 | 2240 | 2240 | 2240 | 25 |
| 371 | 20230914 | 144200 | 954200350 | 2240 | 2240 | 2240 | 2240 | 100 |
| 372 | 20230914 | 144100 | 953976350 | 2235 | 2240 | 2240 | 2235 | 2751 |
| 373 | 20230914 | 144000 | 947814170 | 2235 | 2235 | 2235 | 2235 | 0 |
| 374 | 20230914 | 143900 | 947814170 | 2235 | 2245 | 2245 | 2235 | 4241 |
| 375 | 20230914 | 143800 | 938322190 | 2245 | 2245 | 2245 | 2245 | 24 |
| 376 | 20230914 | 143700 | 938268310 | 2245 | 2245 | 2245 | 2245 | 100 |
| 377 | 20230914 | 143600 | 938043810 | 2245 | 2240 | 2245 | 2240 | 53 |
| 378 | 20230914 | 143500 | 937924980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 379 | 20230914 | 143400 | 937924980 | 2240 | 2240 | 2240 | 2240 | 446 |
| 380 | 20230914 | 143300 | 936925940 | 2240 | 2240 | 2240 | 2240 | 1200 |
| 381 | 20230914 | 143200 | 934237940 | 2240 | 2240 | 2240 | 2240 | 1501 |
| 382 | 20230914 | 143100 | 930875700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20230914 | 143000 | 930875700 | 2240 | 2240 | 2240 | 2240 | 1617 |
| 384 | 20230914 | 142900 | 927253620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 385 | 20230914 | 142800 | 927253620 | 2245 | 2240 | 2245 | 2240 | 37 |
| 386 | 20230914 | 142700 | 927170735 | 2245 | 2240 | 2245 | 2240 | 2029 |
| 387 | 20230914 | 142600 | 922615815 | 2245 | 2245 | 2245 | 2245 | 40 |
| 388 | 20230914 | 142500 | 922526015 | 2245 | 2240 | 2245 | 2240 | 38 |
| 389 | 20230914 | 142400 | 922440890 | 2245 | 2240 | 2245 | 2240 | 38 |
| 390 | 20230914 | 142300 | 922355765 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20230914 | 142200 | 922355765 | 2245 | 2240 | 2245 | 2240 | 38 |
| 392 | 20230914 | 142100 | 922270640 | 2245 | 2240 | 2245 | 2240 | 38 |
| 393 | 20230914 | 142000 | 922185515 | 2245 | 2240 | 2245 | 2240 | 17 |
| 394 | 20230914 | 141900 | 922147430 | 2245 | 2240 | 2245 | 2240 | 103 |
| 395 | 20230914 | 141800 | 921916700 | 2245 | 2235 | 2245 | 2235 | 356 |
| 396 | 20230914 | 141700 | 921118040 | 2245 | 2235 | 2245 | 2235 | 777 |
| 397 | 20230914 | 141600 | 919380055 | 2230 | 2235 | 2240 | 2230 | 173 |
| 398 | 20230914 | 141500 | 918993580 | 2240 | 2235 | 2240 | 2235 | 375 |
| 399 | 20230914 | 141400 | 918153945 | 2240 | 2235 | 2240 | 2235 | 835 |
| 400 | 20230914 | 141300 | 916284210 | 2235 | 2235 | 2235 | 2235 | 59 |
| 401 | 20230914 | 141200 | 916152345 | 2240 | 2240 | 2240 | 2235 | 545 |
| 402 | 20230914 | 141100 | 914931730 | 2240 | 2235 | 2240 | 2235 | 42 |
| 403 | 20230914 | 141000 | 914837855 | 2240 | 2235 | 2240 | 2230 | 1091 |
| 404 | 20230914 | 140900 | 912399735 | 2230 | 2235 | 2235 | 2230 | 54 |
| 405 | 20230914 | 140800 | 912279305 | 2230 | 2235 | 2235 | 2230 | 1789 |
| 406 | 20230914 | 140700 | 908289830 | 2230 | 2235 | 2235 | 2230 | 1642 |
| 407 | 20230914 | 140600 | 904620145 | 2235 | 2230 | 2235 | 2230 | 1232 |
| 408 | 20230914 | 140500 | 901866925 | 2235 | 2230 | 2235 | 2230 | 3444 |
| 409 | 20230914 | 140400 | 894186795 | 2225 | 2230 | 2235 | 2225 | 16031 |
| 410 | 20230914 | 140300 | 858465865 | 2230 | 2230 | 2230 | 2230 | 36 |
| 411 | 20230914 | 140200 | 858385585 | 2235 | 2235 | 2235 | 2235 | 1294 |
| 412 | 20230914 | 140100 | 855493495 | 2240 | 2235 | 2240 | 2235 | 500 |
| 413 | 20230914 | 140000 | 854373760 | 2235 | 2240 | 2240 | 2235 | 21867 |
| 414 | 20230914 | 135900 | 805481600 | 2240 | 2240 | 2240 | 2240 | 1581 |
| 415 | 20230914 | 135800 | 801940160 | 2245 | 2245 | 2245 | 2240 | 7805 |
| 416 | 20230914 | 135700 | 784436765 | 2245 | 2250 | 2250 | 2245 | 287 |
| 417 | 20230914 | 135600 | 783791200 | 2250 | 2245 | 2250 | 2245 | 553 |
| 418 | 20230914 | 135500 | 782547215 | 2245 | 2245 | 2245 | 2245 | 2 |
| 419 | 20230914 | 135400 | 782542725 | 2245 | 2240 | 2245 | 2240 | 1085 |
| 420 | 20230914 | 135300 | 780107095 | 2245 | 2240 | 2245 | 2240 | 785 |
| 421 | 20230914 | 135200 | 778345585 | 2240 | 2245 | 2245 | 2240 | 3860 |
| 422 | 20230914 | 135100 | 769680085 | 2250 | 2250 | 2250 | 2250 | 1084 |
| 423 | 20230914 | 135000 | 767241085 | 2255 | 2250 | 2255 | 2250 | 681 |
| 424 | 20230914 | 134900 | 765707895 | 2250 | 2255 | 2255 | 2245 | 209 |
| 425 | 20230914 | 134800 | 765237575 | 2250 | 2250 | 2260 | 2250 | 1146 |
| 426 | 20230914 | 134700 | 762658665 | 2260 | 2260 | 2260 | 2250 | 335 |
| 427 | 20230914 | 134600 | 761901925 | 2255 | 2255 | 2285 | 2250 | 23334 |
| 428 | 20230914 | 134500 | 708980885 | 2255 | 2255 | 2270 | 2255 | 630 |
| 429 | 20230914 | 134400 | 707553485 | 2255 | 2255 | 2255 | 2255 | 94 |
| 430 | 20230914 | 134300 | 707341515 | 2255 | 2260 | 2260 | 2255 | 171 |
| 431 | 20230914 | 134200 | 706955630 | 2260 | 2260 | 2260 | 2260 | 658 |
| 432 | 20230914 | 134100 | 705468550 | 2260 | 2260 | 2260 | 2260 | 161 |
| 433 | 20230914 | 134000 | 705104690 | 2265 | 2260 | 2265 | 2260 | 303 |
| 434 | 20230914 | 133900 | 704418810 | 2260 | 2265 | 2265 | 2260 | 91 |
| 435 | 20230914 | 133800 | 704213100 | 2265 | 2260 | 2265 | 2260 | 720 |
| 436 | 20230914 | 133700 | 702582900 | 2260 | 2260 | 2260 | 2260 | 65 |
| 437 | 20230914 | 133600 | 702436000 | 2260 | 2260 | 2260 | 2255 | 243 |
| 438 | 20230914 | 133500 | 701887235 | 2265 | 2255 | 2265 | 2255 | 255 |
| 439 | 20230914 | 133400 | 701311320 | 2255 | 2255 | 2255 | 2255 | 90 |
| 440 | 20230914 | 133300 | 701108370 | 2255 | 2260 | 2260 | 2255 | 72 |
| 441 | 20230914 | 133200 | 700945895 | 2260 | 2260 | 2260 | 2255 | 670 |
| 442 | 20230914 | 133100 | 699432145 | 2255 | 2255 | 2255 | 2255 | 659 |
| 443 | 20230914 | 133000 | 697946100 | 2265 | 2255 | 2270 | 2255 | 861 |
| 444 | 20230914 | 132900 | 695999800 | 2255 | 2255 | 2255 | 2255 | 689 |
| 445 | 20230914 | 132800 | 694446105 | 2255 | 2255 | 2255 | 2255 | 176 |
| 446 | 20230914 | 132700 | 694049225 | 2255 | 2255 | 2255 | 2255 | 48 |
| 447 | 20230914 | 132600 | 693940985 | 2255 | 2260 | 2260 | 2255 | 1576 |
| 448 | 20230914 | 132500 | 690380090 | 2260 | 2265 | 2270 | 2260 | 138 |
| 449 | 20230914 | 132400 | 690067950 | 2265 | 2265 | 2265 | 2260 | 5253 |
| 450 | 20230914 | 132300 | 678185340 | 2270 | 2265 | 2270 | 2265 | 220 |
| 451 | 20230914 | 132200 | 677686790 | 2265 | 2265 | 2265 | 2265 | 114 |
| 452 | 20230914 | 132100 | 677428580 | 2265 | 2265 | 2265 | 2265 | 134 |
| 453 | 20230914 | 132000 | 677125070 | 2265 | 2265 | 2265 | 2265 | 310 |
| 454 | 20230914 | 131900 | 676422920 | 2265 | 2270 | 2270 | 2260 | 428 |
| 455 | 20230914 | 131800 | 675453295 | 2265 | 2260 | 2265 | 2260 | 457 |
| 456 | 20230914 | 131700 | 674418895 | 2260 | 2260 | 2265 | 2260 | 191 |
| 457 | 20230914 | 131600 | 673986685 | 2265 | 2260 | 2265 | 2260 | 159 |
| 458 | 20230914 | 131500 | 673627085 | 2265 | 2275 | 2280 | 2265 | 14399 |
| 459 | 20230914 | 131400 | 640867955 | 2275 | 2275 | 2275 | 2275 | 587 |
| 460 | 20230914 | 131300 | 639532530 | 2275 | 2275 | 2275 | 2275 | 172 |
| 461 | 20230914 | 131200 | 639141230 | 2280 | 2280 | 2280 | 2280 | 1395 |
| 462 | 20230914 | 131100 | 635960630 | 2275 | 2275 | 2280 | 2275 | 756 |
| 463 | 20230914 | 131000 | 634237780 | 2280 | 2275 | 2280 | 2275 | 685 |
| 464 | 20230914 | 130900 | 632676905 | 2275 | 2275 | 2280 | 2275 | 830 |
| 465 | 20230914 | 130800 | 630785060 | 2275 | 2275 | 2275 | 2275 | 182 |
| 466 | 20230914 | 130700 | 630371010 | 2280 | 2275 | 2280 | 2275 | 197 |
| 467 | 20230914 | 130600 | 629922085 | 2275 | 2270 | 2275 | 2270 | 810 |
| 468 | 20230914 | 130500 | 628079520 | 2270 | 2270 | 2280 | 2270 | 257 |
| 469 | 20230914 | 130400 | 627495345 | 2280 | 2275 | 2280 | 2270 | 4462 |
| 470 | 20230914 | 130300 | 617329535 | 2275 | 2275 | 2275 | 2270 | 1104 |
| 471 | 20230914 | 130200 | 614818535 | 2275 | 2270 | 2275 | 2270 | 778 |
| 472 | 20230914 | 130100 | 613048975 | 2265 | 2270 | 2275 | 2265 | 279 |
| 473 | 20230914 | 130000 | 612416340 | 2265 | 2270 | 2270 | 2265 | 573 |
| 474 | 20230914 | 125900 | 611115850 | 2270 | 2270 | 2275 | 2270 | 131 |
| 475 | 20230914 | 125800 | 610818470 | 2265 | 2270 | 2275 | 2265 | 1601 |
| 476 | 20230914 | 125700 | 607188765 | 2265 | 2265 | 2265 | 2265 | 98 |
| 477 | 20230914 | 125600 | 606966795 | 2265 | 2270 | 2275 | 2265 | 360 |
| 478 | 20230914 | 125500 | 606149125 | 2275 | 2270 | 2275 | 2270 | 872 |
| 479 | 20230914 | 125400 | 604166950 | 2275 | 2275 | 2280 | 2270 | 1727 |
| 480 | 20230914 | 125300 | 600236850 | 2270 | 2275 | 2275 | 2270 | 448 |
| 481 | 20230914 | 125200 | 599218880 | 2270 | 2265 | 2275 | 2260 | 1690 |
| 482 | 20230914 | 125100 | 595383120 | 2265 | 2265 | 2270 | 2260 | 327 |
| 483 | 20230914 | 125000 | 594642325 | 2270 | 2265 | 2270 | 2260 | 3978 |
| 484 | 20230914 | 124900 | 585646295 | 2260 | 2270 | 2275 | 2260 | 350 |
| 485 | 20230914 | 124800 | 584851935 | 2275 | 2270 | 2275 | 2260 | 2006 |
| 486 | 20230914 | 124700 | 580295505 | 2270 | 2270 | 2275 | 2270 | 3241 |
| 487 | 20230914 | 124600 | 572924335 | 2270 | 2275 | 2275 | 2265 | 886 |
| 488 | 20230914 | 124500 | 570912990 | 2280 | 2270 | 2280 | 2265 | 3955 |
| 489 | 20230914 | 124400 | 561916520 | 2275 | 2265 | 2275 | 2265 | 1952 |
| 490 | 20230914 | 124300 | 557486000 | 2260 | 2265 | 2270 | 2260 | 1962 |
| 491 | 20230914 | 124200 | 553042435 | 2265 | 2260 | 2265 | 2260 | 449 |
| 492 | 20230914 | 124100 | 552025910 | 2260 | 2260 | 2260 | 2260 | 145 |
| 493 | 20230914 | 124000 | 551698210 | 2260 | 2265 | 2265 | 2260 | 121 |
| 494 | 20230914 | 123900 | 551424535 | 2270 | 2265 | 2270 | 2260 | 295 |
| 495 | 20230914 | 123800 | 550756045 | 2265 | 2260 | 2265 | 2260 | 1158 |
| 496 | 20230914 | 123700 | 548138915 | 2270 | 2260 | 2270 | 2260 | 554 |
| 497 | 20230914 | 123600 | 546884315 | 2255 | 2255 | 2255 | 2255 | 169 |
| 498 | 20230914 | 123500 | 546503220 | 2255 | 2260 | 2260 | 2255 | 532 |
| 499 | 20230914 | 123400 | 545303250 | 2260 | 2255 | 2260 | 2255 | 87 |
| 500 | 20230914 | 123300 | 545106875 | 2260 | 2260 | 2260 | 2255 | 403 |
| 501 | 20230914 | 123200 | 544196280 | 2260 | 2255 | 2260 | 2255 | 135 |
| 502 | 20230914 | 123100 | 543891575 | 2260 | 2255 | 2260 | 2255 | 1187 |
| 503 | 20230914 | 123000 | 541209650 | 2255 | 2250 | 2265 | 2250 | 267 |
| 504 | 20230914 | 122900 | 540607770 | 2250 | 2255 | 2255 | 2250 | 38 |
| 505 | 20230914 | 122800 | 540522265 | 2250 | 2250 | 2250 | 2250 | 140 |
| 506 | 20230914 | 122700 | 540207265 | 2250 | 2250 | 2250 | 2245 | 4851 |
| 507 | 20230914 | 122600 | 529292700 | 2250 | 2250 | 2250 | 2250 | 171 |
| 508 | 20230914 | 122500 | 528907950 | 2260 | 2250 | 2260 | 2250 | 183 |
| 509 | 20230914 | 122400 | 528495670 | 2250 | 2250 | 2250 | 2250 | 96 |
| 510 | 20230914 | 122300 | 528279670 | 2260 | 2250 | 2265 | 2250 | 263 |
| 511 | 20230914 | 122200 | 527686770 | 2250 | 2250 | 2250 | 2250 | 60 |
| 512 | 20230914 | 122100 | 527551770 | 2250 | 2250 | 2250 | 2250 | 172 |
| 513 | 20230914 | 122000 | 527164770 | 2250 | 2255 | 2255 | 2250 | 104 |
| 514 | 20230914 | 121900 | 526930695 | 2260 | 2255 | 2260 | 2255 | 20 |
| 515 | 20230914 | 121800 | 526885510 | 2250 | 2255 | 2255 | 2250 | 185 |
| 516 | 20230914 | 121700 | 526469205 | 2250 | 2250 | 2250 | 2250 | 86 |
| 517 | 20230914 | 121600 | 526275705 | 2250 | 2250 | 2250 | 2250 | 922 |
| 518 | 20230914 | 121500 | 524201205 | 2250 | 2250 | 2255 | 2250 | 166 |
| 519 | 20230914 | 121400 | 523827690 | 2255 | 2250 | 2255 | 2250 | 182 |
| 520 | 20230914 | 121300 | 523418065 | 2250 | 2250 | 2250 | 2250 | 130 |
| 521 | 20230914 | 121200 | 523125565 | 2250 | 2250 | 2250 | 2250 | 94 |
| 522 | 20230914 | 121100 | 522914065 | 2250 | 2250 | 2250 | 2250 | 167 |
| 523 | 20230914 | 121000 | 522538315 | 2255 | 2255 | 2255 | 2255 | 253 |
| 524 | 20230914 | 120900 | 521967800 | 2260 | 2260 | 2260 | 2255 | 166 |
| 525 | 20230914 | 120800 | 521592900 | 2255 | 2260 | 2265 | 2255 | 307 |
| 526 | 20230914 | 120700 | 520899890 | 2255 | 2245 | 2255 | 2245 | 233 |
| 527 | 20230914 | 120600 | 520375755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 528 | 20230914 | 120500 | 520375755 | 2260 | 2245 | 2260 | 2245 | 1036 |
| 529 | 20230914 | 120400 | 518045240 | 2245 | 2245 | 2245 | 2245 | 37 |
| 530 | 20230914 | 120300 | 517962175 | 2245 | 2245 | 2245 | 2245 | 100 |
| 531 | 20230914 | 120200 | 517737675 | 2245 | 2245 | 2245 | 2245 | 1037 |
| 532 | 20230914 | 120100 | 515409610 | 2245 | 2245 | 2245 | 2245 | 37 |
| 533 | 20230914 | 120000 | 515326545 | 2245 | 2245 | 2245 | 2245 | 0 |
| 534 | 20230914 | 115900 | 515326545 | 2245 | 2245 | 2245 | 2245 | 37 |
| 535 | 20230914 | 115800 | 515243480 | 2250 | 2245 | 2250 | 2245 | 182 |
| 536 | 20230914 | 115700 | 514834165 | 2250 | 2250 | 2250 | 2250 | 140 |
| 537 | 20230914 | 115600 | 514519165 | 2250 | 2245 | 2265 | 2245 | 196 |
| 538 | 20230914 | 115500 | 514077325 | 2245 | 2250 | 2250 | 2245 | 120 |
| 539 | 20230914 | 115400 | 513807510 | 2265 | 2245 | 2265 | 2245 | 686 |
| 540 | 20230914 | 115300 | 512261125 | 2245 | 2250 | 2250 | 2245 | 38 |
| 541 | 20230914 | 115200 | 512175810 | 2260 | 2245 | 2260 | 2245 | 290 |
| 542 | 20230914 | 115100 | 511523215 | 2245 | 2245 | 2245 | 2245 | 0 |
| 543 | 20230914 | 115000 | 511523215 | 2245 | 2250 | 2250 | 2245 | 172 |
| 544 | 20230914 | 114900 | 511136400 | 2245 | 2245 | 2245 | 2245 | 2018 |
| 545 | 20230914 | 114800 | 506605990 | 2250 | 2250 | 2250 | 2250 | 650 |
| 546 | 20230914 | 114700 | 505143490 | 2245 | 2245 | 2245 | 2245 | 37 |
| 547 | 20230914 | 114600 | 505060425 | 2250 | 2245 | 2250 | 2245 | 38 |
| 548 | 20230914 | 114500 | 504975110 | 2245 | 2245 | 2245 | 2245 | 0 |
| 549 | 20230914 | 114400 | 504975110 | 2245 | 2250 | 2250 | 2245 | 900 |
| 550 | 20230914 | 114300 | 502950295 | 2250 | 2250 | 2250 | 2250 | 259 |
| 551 | 20230914 | 114200 | 502367545 | 2250 | 2250 | 2250 | 2250 | 158 |
| 552 | 20230914 | 114100 | 502012045 | 2250 | 2250 | 2250 | 2250 | 143 |
| 553 | 20230914 | 114000 | 501690295 | 2250 | 2250 | 2250 | 2250 | 163 |
| 554 | 20230914 | 113900 | 501323545 | 2250 | 2255 | 2255 | 2250 | 199 |
| 555 | 20230914 | 113800 | 500875440 | 2255 | 2255 | 2260 | 2255 | 118 |
| 556 | 20230914 | 113700 | 500609080 | 2250 | 2260 | 2260 | 2250 | 59 |
| 557 | 20230914 | 113600 | 500476110 | 2265 | 2250 | 2265 | 2250 | 354 |
| 558 | 20230914 | 113500 | 499677765 | 2250 | 2250 | 2250 | 2250 | 139 |
| 559 | 20230914 | 113400 | 499365015 | 2250 | 2250 | 2250 | 2250 | 83 |
| 560 | 20230914 | 113300 | 499178265 | 2250 | 2250 | 2250 | 2250 | 173 |
| 561 | 20230914 | 113200 | 498789015 | 2250 | 2250 | 2250 | 2250 | 51 |
| 562 | 20230914 | 113100 | 498674265 | 2250 | 2250 | 2250 | 2250 | 174 |
| 563 | 20230914 | 113000 | 498282765 | 2250 | 2250 | 2255 | 2250 | 239 |
| 564 | 20230914 | 112900 | 497745005 | 2250 | 2255 | 2255 | 2250 | 164 |
| 565 | 20230914 | 112800 | 497375190 | 2250 | 2250 | 2260 | 2245 | 2706 |
| 566 | 20230914 | 112700 | 491298485 | 2265 | 2255 | 2265 | 2245 | 1907 |
| 567 | 20230914 | 112600 | 486999860 | 2255 | 2255 | 2255 | 2250 | 150 |
| 568 | 20230914 | 112500 | 486661855 | 2250 | 2255 | 2265 | 2250 | 525 |
| 569 | 20230914 | 112400 | 485476005 | 2255 | 2250 | 2255 | 2250 | 324 |
| 570 | 20230914 | 112300 | 484745805 | 2250 | 2250 | 2250 | 2250 | 149 |
| 571 | 20230914 | 112200 | 484410555 | 2250 | 2250 | 2250 | 2245 | 959 |
| 572 | 20230914 | 112100 | 482252990 | 2250 | 2245 | 2250 | 2245 | 287 |
| 573 | 20230914 | 112000 | 481607425 | 2245 | 2245 | 2245 | 2245 | 0 |
| 574 | 20230914 | 111900 | 481607425 | 2245 | 2245 | 2245 | 2245 | 36 |
| 575 | 20230914 | 111800 | 481526605 | 2245 | 2245 | 2245 | 2245 | 37 |
| 576 | 20230914 | 111700 | 481443540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 577 | 20230914 | 111600 | 481443540 | 2245 | 2245 | 2245 | 2245 | 546 |
| 578 | 20230914 | 111500 | 480217770 | 2245 | 2245 | 2245 | 2245 | 37 |
| 579 | 20230914 | 111400 | 480134705 | 2255 | 2250 | 2255 | 2245 | 180 |
| 580 | 20230914 | 111300 | 479729395 | 2250 | 2250 | 2250 | 2250 | 7715 |
| 581 | 20230914 | 111200 | 462370645 | 2245 | 2245 | 2245 | 2245 | 37 |
| 582 | 20230914 | 111100 | 462287580 | 2245 | 2245 | 2245 | 2245 | 37 |
| 583 | 20230914 | 111000 | 462204515 | 2245 | 2245 | 2245 | 2245 | 208 |
| 584 | 20230914 | 110900 | 461737555 | 2245 | 2250 | 2250 | 2245 | 333 |
| 585 | 20230914 | 110800 | 460988490 | 2245 | 2245 | 2245 | 2245 | 110 |
| 586 | 20230914 | 110700 | 460741540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 587 | 20230914 | 110600 | 460741540 | 2245 | 2245 | 2245 | 2245 | 253 |
| 588 | 20230914 | 110500 | 460173555 | 2245 | 2245 | 2245 | 2245 | 269 |
| 589 | 20230914 | 110400 | 459569650 | 2245 | 2250 | 2250 | 2245 | 2845 |
| 590 | 20230914 | 110300 | 453173945 | 2250 | 2250 | 2250 | 2250 | 169 |
| 591 | 20230914 | 110200 | 452793695 | 2250 | 2250 | 2250 | 2250 | 91 |
| 592 | 20230914 | 110100 | 452588945 | 2250 | 2255 | 2255 | 2250 | 134 |
| 593 | 20230914 | 110000 | 452287430 | 2250 | 2250 | 2250 | 2250 | 2052 |
| 594 | 20230914 | 105900 | 447670430 | 2250 | 2245 | 2250 | 2245 | 243 |
| 595 | 20230914 | 105800 | 447123865 | 2245 | 2245 | 2245 | 2245 | 15 |
| 596 | 20230914 | 105700 | 447090190 | 2245 | 2240 | 2245 | 2240 | 137 |
| 597 | 20230914 | 105600 | 446782810 | 2240 | 2240 | 2240 | 2240 | 1485 |
| 598 | 20230914 | 105500 | 443456410 | 2240 | 2240 | 2240 | 2240 | 179 |
| 599 | 20230914 | 105400 | 443055450 | 2240 | 2245 | 2245 | 2240 | 69 |
| 600 | 20230914 | 105300 | 442900730 | 2240 | 2240 | 2240 | 2240 | 97 |
| 601 | 20230914 | 105200 | 442683450 | 2245 | 2245 | 2245 | 2245 | 1141 |
| 602 | 20230914 | 105100 | 440121905 | 2245 | 2245 | 2245 | 2245 | 236 |
| 603 | 20230914 | 105000 | 439592085 | 2245 | 2245 | 2245 | 2245 | 37 |
| 604 | 20230914 | 104900 | 439509020 | 2245 | 2245 | 2245 | 2245 | 300 |
| 605 | 20230914 | 104800 | 438835520 | 2245 | 2250 | 2250 | 2245 | 538 |
| 606 | 20230914 | 104700 | 437627705 | 2245 | 2245 | 2245 | 2245 | 36 |
| 607 | 20230914 | 104600 | 437546885 | 2245 | 2245 | 2245 | 2245 | 320 |
| 608 | 20230914 | 104500 | 436828485 | 2245 | 2245 | 2245 | 2245 | 45 |
| 609 | 20230914 | 104400 | 436727460 | 2245 | 2245 | 2245 | 2245 | 37 |
| 610 | 20230914 | 104300 | 436644395 | 2250 | 2250 | 2250 | 2250 | 14 |
| 611 | 20230914 | 104200 | 436612895 | 2250 | 2250 | 2250 | 2250 | 240 |
| 612 | 20230914 | 104100 | 436072895 | 2245 | 2250 | 2250 | 2245 | 137 |
| 613 | 20230914 | 104000 | 435764830 | 2250 | 2245 | 2250 | 2245 | 67 |
| 614 | 20230914 | 103900 | 435614265 | 2250 | 2255 | 2255 | 2250 | 2 |
| 615 | 20230914 | 103800 | 435609760 | 2250 | 2245 | 2250 | 2245 | 551 |
| 616 | 20230914 | 103700 | 434371770 | 2250 | 2240 | 2250 | 2240 | 352 |
| 617 | 20230914 | 103600 | 433580185 | 2250 | 2250 | 2250 | 2250 | 0 |
| 618 | 20230914 | 103500 | 433580185 | 2250 | 2250 | 2250 | 2240 | 401 |
| 619 | 20230914 | 103400 | 432678935 | 2245 | 2245 | 2245 | 2245 | 101 |
| 620 | 20230914 | 103300 | 432452190 | 2245 | 2245 | 2245 | 2245 | 85 |
| 621 | 20230914 | 103200 | 432261365 | 2250 | 2250 | 2250 | 2245 | 653 |
| 622 | 20230914 | 103100 | 430792300 | 2250 | 2250 | 2250 | 2240 | 1205 |
| 623 | 20230914 | 103000 | 428081410 | 2245 | 2245 | 2245 | 2245 | 209 |
| 624 | 20230914 | 102900 | 427612205 | 2240 | 2240 | 2240 | 2240 | 39 |
| 625 | 20230914 | 102800 | 427524845 | 2235 | 2240 | 2240 | 2235 | 57 |
| 626 | 20230914 | 102700 | 427397350 | 2240 | 2240 | 2240 | 2240 | 10 |
| 627 | 20230914 | 102600 | 427374950 | 2240 | 2240 | 2240 | 2240 | 33 |
| 628 | 20230914 | 102500 | 427301030 | 2240 | 2235 | 2240 | 2235 | 137 |
| 629 | 20230914 | 102400 | 426994335 | 2235 | 2235 | 2235 | 2235 | 1861 |
| 630 | 20230914 | 102300 | 422835000 | 2235 | 2235 | 2235 | 2235 | 1629 |
| 631 | 20230914 | 102200 | 419194185 | 2235 | 2235 | 2235 | 2235 | 37 |
| 632 | 20230914 | 102100 | 419111490 | 2235 | 2240 | 2240 | 2235 | 516 |
| 633 | 20230914 | 102000 | 417955825 | 2235 | 2235 | 2240 | 2235 | 738 |
| 634 | 20230914 | 101900 | 416303205 | 2240 | 2240 | 2240 | 2240 | 1388 |
| 635 | 20230914 | 101800 | 413194085 | 2240 | 2245 | 2245 | 2240 | 2756 |
| 636 | 20230914 | 101700 | 407016750 | 2245 | 2245 | 2245 | 2245 | 233 |
| 637 | 20230914 | 101600 | 406493665 | 2245 | 2250 | 2250 | 2240 | 660 |
| 638 | 20230914 | 101500 | 405009150 | 2240 | 2240 | 2240 | 2240 | 36 |
| 639 | 20230914 | 101400 | 404928510 | 2245 | 2245 | 2245 | 2245 | 14 |
| 640 | 20230914 | 101300 | 404897080 | 2245 | 2245 | 2245 | 2245 | 243 |
| 641 | 20230914 | 101200 | 404351545 | 2250 | 2250 | 2250 | 2245 | 258 |
| 642 | 20230914 | 101100 | 403772275 | 2250 | 2245 | 2250 | 2245 | 210 |
| 643 | 20230914 | 101000 | 403300785 | 2245 | 2240 | 2245 | 2240 | 1077 |
| 644 | 20230914 | 100900 | 400888155 | 2240 | 2250 | 2260 | 2240 | 4297 |
| 645 | 20230914 | 100800 | 391248570 | 2250 | 2250 | 2250 | 2250 | 383 |
| 646 | 20230914 | 100700 | 390386820 | 2250 | 2255 | 2265 | 2250 | 687 |
| 647 | 20230914 | 100600 | 388834645 | 2255 | 2250 | 2265 | 2245 | 543 |
| 648 | 20230914 | 100500 | 387609455 | 2245 | 2255 | 2255 | 2245 | 9477 |
| 649 | 20230914 | 100400 | 366285335 | 2260 | 2255 | 2260 | 2255 | 83 |
| 650 | 20230914 | 100300 | 366097940 | 2255 | 2260 | 2265 | 2255 | 238 |
| 651 | 20230914 | 100200 | 365559520 | 2265 | 2260 | 2265 | 2260 | 301 |
| 652 | 20230914 | 100100 | 364878990 | 2260 | 2260 | 2270 | 2260 | 1912 |
| 653 | 20230914 | 100000 | 360549455 | 2265 | 2265 | 2285 | 2260 | 16788 |
| 654 | 20230914 | 095900 | 322282190 | 2265 | 2265 | 2265 | 2265 | 300 |
| 655 | 20230914 | 095800 | 321602690 | 2255 | 2265 | 2270 | 2255 | 970 |
| 656 | 20230914 | 095700 | 319406585 | 2255 | 2260 | 2265 | 2255 | 4621 |
| 657 | 20230914 | 095600 | 308942630 | 2255 | 2260 | 2260 | 2255 | 1060 |
| 658 | 20230914 | 095500 | 306551245 | 2255 | 2260 | 2260 | 2255 | 788 |
| 659 | 20230914 | 095400 | 304771430 | 2265 | 2260 | 2265 | 2260 | 598 |
| 660 | 20230914 | 095300 | 303417900 | 2260 | 2260 | 2265 | 2255 | 712 |
| 661 | 20230914 | 095200 | 301808675 | 2255 | 2255 | 2260 | 2255 | 1294 |
| 662 | 20230914 | 095100 | 298888665 | 2255 | 2255 | 2255 | 2250 | 364 |
| 663 | 20230914 | 095000 | 298068445 | 2250 | 2250 | 2250 | 2250 | 140 |
| 664 | 20230914 | 094900 | 297753445 | 2255 | 2250 | 2255 | 2250 | 600 |
| 665 | 20230914 | 094800 | 296402945 | 2250 | 2260 | 2260 | 2250 | 1064 |
| 666 | 20230914 | 094700 | 294006225 | 2260 | 2255 | 2260 | 2250 | 909 |
| 667 | 20230914 | 094600 | 291954280 | 2260 | 2250 | 2260 | 2250 | 1321 |
| 668 | 20230914 | 094500 | 288980595 | 2245 | 2250 | 2250 | 2245 | 2963 |
| 669 | 20230914 | 094400 | 282319350 | 2250 | 2245 | 2250 | 2240 | 329 |
| 670 | 20230914 | 094300 | 281580520 | 2240 | 2245 | 2250 | 2240 | 2913 |
| 671 | 20230914 | 094200 | 275054525 | 2245 | 2245 | 2245 | 2240 | 3295 |
| 672 | 20230914 | 094100 | 267657430 | 2240 | 2240 | 2240 | 2240 | 37 |
| 673 | 20230914 | 094000 | 267574550 | 2240 | 2245 | 2245 | 2240 | 1177 |
| 674 | 20230914 | 093900 | 264937470 | 2245 | 2245 | 2245 | 2240 | 2663 |
| 675 | 20230914 | 093800 | 258959220 | 2245 | 2250 | 2250 | 2245 | 237 |
| 676 | 20230914 | 093700 | 258426155 | 2250 | 2250 | 2250 | 2250 | 410 |
| 677 | 20230914 | 093600 | 257503655 | 2245 | 2245 | 2250 | 2245 | 574 |
| 678 | 20230914 | 093500 | 256214435 | 2245 | 2245 | 2245 | 2245 | 47 |
| 679 | 20230914 | 093400 | 256108920 | 2245 | 2250 | 2250 | 2245 | 3661 |
| 680 | 20230914 | 093300 | 247889875 | 2245 | 2250 | 2255 | 2245 | 3384 |
| 681 | 20230914 | 093200 | 240276090 | 2250 | 2255 | 2255 | 2250 | 71 |
| 682 | 20230914 | 093100 | 240116290 | 2250 | 2250 | 2250 | 2250 | 369 |
| 683 | 20230914 | 093000 | 239286040 | 2250 | 2250 | 2255 | 2250 | 323 |
| 684 | 20230914 | 092900 | 238559035 | 2250 | 2250 | 2250 | 2250 | 398 |
| 685 | 20230914 | 092800 | 237663535 | 2255 | 2250 | 2255 | 2250 | 629 |
| 686 | 20230914 | 092700 | 236245785 | 2250 | 2250 | 2250 | 2250 | 1314 |
| 687 | 20230914 | 092600 | 233289285 | 2250 | 2245 | 2250 | 2245 | 4452 |
| 688 | 20230914 | 092500 | 223293545 | 2245 | 2255 | 2255 | 2245 | 6725 |
| 689 | 20230914 | 092400 | 208152395 | 2255 | 2260 | 2260 | 2255 | 110 |
| 690 | 20230914 | 092300 | 207904295 | 2250 | 2260 | 2260 | 2250 | 1340 |
| 691 | 20230914 | 092200 | 204884315 | 2255 | 2265 | 2265 | 2255 | 522 |
| 692 | 20230914 | 092100 | 203707190 | 2255 | 2255 | 2255 | 2255 | 0 |
| 693 | 20230914 | 092000 | 203707190 | 2255 | 2265 | 2265 | 2255 | 1609 |
| 694 | 20230914 | 091900 | 200078805 | 2255 | 2265 | 2265 | 2255 | 2 |
| 695 | 20230914 | 091800 | 200074285 | 2265 | 2255 | 2265 | 2255 | 680 |
| 696 | 20230914 | 091700 | 198540085 | 2250 | 2265 | 2265 | 2250 | 103 |
| 697 | 20230914 | 091600 | 198308305 | 2265 | 2250 | 2265 | 2250 | 356 |
| 698 | 20230914 | 091500 | 197505255 | 2250 | 2250 | 2250 | 2250 | 1477 |
| 699 | 20230914 | 091400 | 194182005 | 2265 | 2265 | 2265 | 2250 | 1695 |
| 700 | 20230914 | 091300 | 190363740 | 2280 | 2240 | 2280 | 2235 | 10749 |
| 701 | 20230914 | 091200 | 166204375 | 2240 | 2260 | 2260 | 2240 | 2723 |
| 702 | 20230914 | 091100 | 160095800 | 2260 | 2255 | 2260 | 2255 | 1305 |
| 703 | 20230914 | 091000 | 157152925 | 2255 | 2255 | 2260 | 2255 | 394 |
| 704 | 20230914 | 090900 | 156264050 | 2255 | 2240 | 2255 | 2235 | 3750 |
| 705 | 20230914 | 090800 | 147873900 | 2235 | 2255 | 2260 | 2235 | 2844 |
| 706 | 20230914 | 090700 | 141507090 | 2255 | 2240 | 2255 | 2230 | 15285 |
| 707 | 20230914 | 090600 | 107323765 | 2235 | 2240 | 2240 | 2230 | 14539 |
| 708 | 20230914 | 090500 | 74831130 | 2245 | 2250 | 2250 | 2245 | 5867 |
| 709 | 20230914 | 090400 | 61654715 | 2250 | 2250 | 2250 | 2250 | 4653 |
| 710 | 20230914 | 090300 | 51185465 | 2250 | 2260 | 2260 | 2250 | 7667 |
| 711 | 20230914 | 090200 | 33932345 | 2250 | 2245 | 2250 | 2245 | 3012 |
| 712 | 20230914 | 090100 | 27164550 | 2245 | 2260 | 2260 | 2240 | 1456 |
| 713 | 20230914 | 090000 | 23892135 | 2260 | 2260 | 2275 | 2250 | 10550 |