31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 3 | 20230914 | 182900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 4 | 20230914 | 182800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 5 | 20230914 | 182700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 6 | 20230914 | 182600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 7 | 20230914 | 182500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 8 | 20230914 | 182400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 9 | 20230914 | 182300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 10 | 20230914 | 182200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 11 | 20230914 | 182100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 12 | 20230914 | 182000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 13 | 20230914 | 181900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 14 | 20230914 | 181800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 15 | 20230914 | 181700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 16 | 20230914 | 181600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 17 | 20230914 | 181500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 18 | 20230914 | 181400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 19 | 20230914 | 181300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 20 | 20230914 | 181200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 21 | 20230914 | 181100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 22 | 20230914 | 181000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 23 | 20230914 | 180900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 24 | 20230914 | 180800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 25 | 20230914 | 180700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 26 | 20230914 | 180600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 27 | 20230914 | 180500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 28 | 20230914 | 180400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 29 | 20230914 | 180300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 30 | 20230914 | 180200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 31 | 20230914 | 180100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 32 | 20230914 | 180000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 33 | 20230914 | 175900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 34 | 20230914 | 175800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 35 | 20230914 | 175700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 36 | 20230914 | 175600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 37 | 20230914 | 175500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 38 | 20230914 | 175400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 39 | 20230914 | 175300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 40 | 20230914 | 175200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 41 | 20230914 | 175100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 42 | 20230914 | 175000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 43 | 20230914 | 174900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 44 | 20230914 | 174800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 45 | 20230914 | 174700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 46 | 20230914 | 174600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 47 | 20230914 | 174500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 48 | 20230914 | 174400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 49 | 20230914 | 174300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 50 | 20230914 | 174200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 51 | 20230914 | 174100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 52 | 20230914 | 174000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 53 | 20230914 | 173900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 54 | 20230914 | 173800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 55 | 20230914 | 173700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 56 | 20230914 | 173600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 57 | 20230914 | 173500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 58 | 20230914 | 173400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 59 | 20230914 | 173300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 60 | 20230914 | 173200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 61 | 20230914 | 173100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 62 | 20230914 | 173000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 63 | 20230914 | 172900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 64 | 20230914 | 172800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 65 | 20230914 | 172700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 66 | 20230914 | 172600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 67 | 20230914 | 172500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 68 | 20230914 | 172400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 69 | 20230914 | 172300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 70 | 20230914 | 172200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 71 | 20230914 | 172100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 72 | 20230914 | 172000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 73 | 20230914 | 171900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 74 | 20230914 | 171800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 75 | 20230914 | 171700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 76 | 20230914 | 171600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 77 | 20230914 | 171500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 78 | 20230914 | 171400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 79 | 20230914 | 171300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 80 | 20230914 | 171200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 81 | 20230914 | 171100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 82 | 20230914 | 171000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 83 | 20230914 | 170900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 84 | 20230914 | 170800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 85 | 20230914 | 170700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 86 | 20230914 | 170600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 87 | 20230914 | 170500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 88 | 20230914 | 170400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 89 | 20230914 | 170300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 90 | 20230914 | 170200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 91 | 20230914 | 170100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 92 | 20230914 | 170000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 93 | 20230914 | 165900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 94 | 20230914 | 165800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 95 | 20230914 | 165700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 96 | 20230914 | 165600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 97 | 20230914 | 165500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 98 | 20230914 | 165400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 99 | 20230914 | 165300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 100 | 20230914 | 165200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 101 | 20230914 | 165100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 102 | 20230914 | 165000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 103 | 20230914 | 164900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 104 | 20230914 | 164800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 105 | 20230914 | 164700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 106 | 20230914 | 164600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 107 | 20230914 | 164500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 108 | 20230914 | 164400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 109 | 20230914 | 164300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 110 | 20230914 | 164200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 111 | 20230914 | 164100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 112 | 20230914 | 164000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 113 | 20230914 | 163900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 114 | 20230914 | 163800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 115 | 20230914 | 163700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 116 | 20230914 | 163600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 117 | 20230914 | 163500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 118 | 20230914 | 163400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 119 | 20230914 | 163300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 120 | 20230914 | 163200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 121 | 20230914 | 163100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 122 | 20230914 | 163000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 123 | 20230914 | 162900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 124 | 20230914 | 162800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 125 | 20230914 | 162700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 126 | 20230914 | 162600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 127 | 20230914 | 162500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 128 | 20230914 | 162400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 129 | 20230914 | 162300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 130 | 20230914 | 162200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 131 | 20230914 | 162100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 132 | 20230914 | 162000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 133 | 20230914 | 161900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 134 | 20230914 | 161800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 135 | 20230914 | 161700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 136 | 20230914 | 161600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 137 | 20230914 | 161500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 138 | 20230914 | 161400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 139 | 20230914 | 161300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 140 | 20230914 | 161200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 141 | 20230914 | 161100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 142 | 20230914 | 161000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 143 | 20230914 | 160900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 144 | 20230914 | 160800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 145 | 20230914 | 160700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 146 | 20230914 | 160600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 147 | 20230914 | 160500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 148 | 20230914 | 160400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 149 | 20230914 | 160300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 150 | 20230914 | 160200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 151 | 20230914 | 160100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 152 | 20230914 | 160000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 14765 |
| 153 | 20230914 | 155900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 154 | 20230914 | 155800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 155 | 20230914 | 155700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 156 | 20230914 | 155600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 157 | 20230914 | 155500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 158 | 20230914 | 155400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 159 | 20230914 | 155300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 160 | 20230914 | 155200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 161 | 20230914 | 155100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 162 | 20230914 | 155000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 163 | 20230914 | 154900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 164 | 20230914 | 154800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 165 | 20230914 | 154700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 166 | 20230914 | 154600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 167 | 20230914 | 154500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 168 | 20230914 | 154400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 169 | 20230914 | 154300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 170 | 20230914 | 154200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 171 | 20230914 | 154100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 172 | 20230914 | 154000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 173 | 20230914 | 153900 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 174 | 20230914 | 153800 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 175 | 20230914 | 153700 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 176 | 20230914 | 153600 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 177 | 20230914 | 153500 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 178 | 20230914 | 153400 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 179 | 20230914 | 153300 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 180 | 20230914 | 153200 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 181 | 20230914 | 153100 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 0 |
| 182 | 20230914 | 153000 | 19257805720 | 14820 | 14820 | 14820 | 14820 | 29530 |
| 183 | 20230914 | 152900 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 184 | 20230914 | 152800 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 185 | 20230914 | 152700 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 186 | 20230914 | 152600 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 187 | 20230914 | 152500 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 188 | 20230914 | 152400 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 189 | 20230914 | 152300 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 190 | 20230914 | 152200 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 191 | 20230914 | 152100 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 192 | 20230914 | 152000 | 19038988420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 193 | 20230914 | 151900 | 19038988420 | 14900 | 14960 | 14970 | 14820 | 8736 |
| 194 | 20230914 | 151800 | 18908944650 | 14970 | 15020 | 15030 | 14960 | 3810 |
| 195 | 20230914 | 151700 | 18851807660 | 15020 | 15080 | 15100 | 15020 | 4828 |
| 196 | 20230914 | 151600 | 18779093850 | 15090 | 15110 | 15120 | 15010 | 9003 |
| 197 | 20230914 | 151500 | 18643280880 | 15120 | 15080 | 15120 | 15060 | 8525 |
| 198 | 20230914 | 151400 | 18514557480 | 15090 | 14910 | 15100 | 14890 | 23645 |
| 199 | 20230914 | 151300 | 18160049930 | 14910 | 14900 | 14920 | 14880 | 2847 |
| 200 | 20230914 | 151200 | 18117621660 | 14900 | 14880 | 14900 | 14860 | 1224 |
| 201 | 20230914 | 151100 | 18099414240 | 14880 | 14930 | 14940 | 14880 | 1928 |
| 202 | 20230914 | 151000 | 18070671140 | 14930 | 14910 | 14930 | 14880 | 6019 |
| 203 | 20230914 | 150900 | 17980920580 | 14910 | 14780 | 14920 | 14770 | 9733 |
| 204 | 20230914 | 150800 | 17836370620 | 14780 | 14780 | 14780 | 14770 | 1861 |
| 205 | 20230914 | 150700 | 17808874330 | 14780 | 14750 | 14780 | 14750 | 2495 |
| 206 | 20230914 | 150600 | 17772045060 | 14750 | 14690 | 14750 | 14680 | 6429 |
| 207 | 20230914 | 150500 | 17677475060 | 14690 | 14680 | 14690 | 14660 | 994 |
| 208 | 20230914 | 150400 | 17662885410 | 14680 | 14710 | 14710 | 14680 | 1958 |
| 209 | 20230914 | 150300 | 17634111630 | 14720 | 14720 | 14720 | 14710 | 113 |
| 210 | 20230914 | 150200 | 17632448480 | 14710 | 14710 | 14720 | 14700 | 1661 |
| 211 | 20230914 | 150100 | 17608029740 | 14700 | 14750 | 14750 | 14700 | 1852 |
| 212 | 20230914 | 150000 | 17580774460 | 14750 | 14740 | 14780 | 14730 | 1053 |
| 213 | 20230914 | 145900 | 17565229920 | 14760 | 14750 | 14760 | 14720 | 1488 |
| 214 | 20230914 | 145800 | 17543312240 | 14760 | 14770 | 14780 | 14760 | 803 |
| 215 | 20230914 | 145700 | 17531448420 | 14780 | 14780 | 14780 | 14750 | 1885 |
| 216 | 20230914 | 145600 | 17503598870 | 14780 | 14680 | 14780 | 14680 | 4362 |
| 217 | 20230914 | 145500 | 17439357710 | 14680 | 14700 | 14700 | 14680 | 723 |
| 218 | 20230914 | 145400 | 17428737030 | 14700 | 14700 | 14710 | 14690 | 842 |
| 219 | 20230914 | 145300 | 17416362620 | 14700 | 14670 | 14720 | 14670 | 2530 |
| 220 | 20230914 | 145200 | 17379155950 | 14670 | 14680 | 14680 | 14660 | 504 |
| 221 | 20230914 | 145100 | 17371763100 | 14700 | 14640 | 14700 | 14640 | 2704 |
| 222 | 20230914 | 145000 | 17332112170 | 14650 | 14640 | 14650 | 14630 | 1262 |
| 223 | 20230914 | 144900 | 17313640590 | 14650 | 14650 | 14670 | 14640 | 574 |
| 224 | 20230914 | 144800 | 17305229260 | 14670 | 14690 | 14720 | 14650 | 2230 |
| 225 | 20230914 | 144700 | 17272472160 | 14690 | 14720 | 14750 | 14660 | 3831 |
| 226 | 20230914 | 144600 | 17216147710 | 14720 | 14700 | 14730 | 14670 | 1987 |
| 227 | 20230914 | 144500 | 17186940720 | 14690 | 14660 | 14730 | 14640 | 4107 |
| 228 | 20230914 | 144400 | 17126623000 | 14650 | 14650 | 14680 | 14640 | 418 |
| 229 | 20230914 | 144300 | 17120496960 | 14630 | 14650 | 14670 | 14630 | 772 |
| 230 | 20230914 | 144200 | 17109192630 | 14680 | 14680 | 14700 | 14620 | 1695 |
| 231 | 20230914 | 144100 | 17084370140 | 14640 | 14660 | 14680 | 14590 | 4382 |
| 232 | 20230914 | 144000 | 17020310410 | 14660 | 14700 | 14700 | 14640 | 706 |
| 233 | 20230914 | 143900 | 17009960450 | 14730 | 14620 | 14750 | 14580 | 10396 |
| 234 | 20230914 | 143800 | 16858073660 | 14630 | 14750 | 14770 | 14610 | 9618 |
| 235 | 20230914 | 143700 | 16716893280 | 14740 | 14790 | 14820 | 14730 | 1789 |
| 236 | 20230914 | 143600 | 16690443160 | 14790 | 14770 | 14790 | 14770 | 989 |
| 237 | 20230914 | 143500 | 16675831590 | 14780 | 14810 | 14810 | 14770 | 554 |
| 238 | 20230914 | 143400 | 16667639420 | 14810 | 14810 | 14850 | 14800 | 948 |
| 239 | 20230914 | 143300 | 16653585900 | 14800 | 14770 | 14850 | 14760 | 4863 |
| 240 | 20230914 | 143200 | 16581576360 | 14770 | 14760 | 14780 | 14760 | 797 |
| 241 | 20230914 | 143100 | 16569804010 | 14760 | 14750 | 14810 | 14740 | 847 |
| 242 | 20230914 | 143000 | 16557300990 | 14750 | 14720 | 14820 | 14720 | 3024 |
| 243 | 20230914 | 142900 | 16512575040 | 14740 | 14750 | 14760 | 14740 | 329 |
| 244 | 20230914 | 142800 | 16507723800 | 14760 | 14770 | 14770 | 14760 | 553 |
| 245 | 20230914 | 142700 | 16499561220 | 14770 | 14780 | 14780 | 14760 | 1191 |
| 246 | 20230914 | 142600 | 16481969800 | 14780 | 14800 | 14800 | 14770 | 1320 |
| 247 | 20230914 | 142500 | 16462440570 | 14760 | 14720 | 14810 | 14720 | 4079 |
| 248 | 20230914 | 142400 | 16402209960 | 14710 | 14750 | 14790 | 14690 | 1154 |
| 249 | 20230914 | 142300 | 16385190070 | 14720 | 14750 | 14750 | 14720 | 2061 |
| 250 | 20230914 | 142200 | 16354830680 | 14720 | 14720 | 14750 | 14720 | 715 |
| 251 | 20230914 | 142100 | 16344297800 | 14720 | 14730 | 14740 | 14710 | 859 |
| 252 | 20230914 | 142000 | 16331648910 | 14710 | 14700 | 14730 | 14690 | 2037 |
| 253 | 20230914 | 141900 | 16301697670 | 14700 | 14730 | 14740 | 14690 | 7173 |
| 254 | 20230914 | 141800 | 16196189570 | 14730 | 14750 | 14750 | 14730 | 2645 |
| 255 | 20230914 | 141700 | 16157205150 | 14750 | 14820 | 14820 | 14740 | 2735 |
| 256 | 20230914 | 141600 | 16116822560 | 14810 | 14780 | 14830 | 14780 | 2462 |
| 257 | 20230914 | 141500 | 16080372970 | 14780 | 14950 | 14950 | 14750 | 5783 |
| 258 | 20230914 | 141400 | 15994257750 | 14940 | 14770 | 14940 | 14770 | 16881 |
| 259 | 20230914 | 141300 | 15743720970 | 14770 | 14730 | 14820 | 14700 | 5109 |
| 260 | 20230914 | 141200 | 15668423740 | 14730 | 14800 | 14800 | 14700 | 6435 |
| 261 | 20230914 | 141100 | 15573596100 | 14800 | 14800 | 14800 | 14780 | 1967 |
| 262 | 20230914 | 141000 | 15544507960 | 14800 | 14850 | 14920 | 14780 | 3040 |
| 263 | 20230914 | 140900 | 15499339460 | 14900 | 14790 | 14900 | 14770 | 3040 |
| 264 | 20230914 | 140800 | 15454280690 | 14780 | 14770 | 14840 | 14740 | 8745 |
| 265 | 20230914 | 140700 | 15325143380 | 14770 | 14790 | 14880 | 14770 | 3578 |
| 266 | 20230914 | 140600 | 15272216730 | 14830 | 14770 | 14830 | 14760 | 6079 |
| 267 | 20230914 | 140500 | 15182405380 | 14770 | 14830 | 14860 | 14760 | 7716 |
| 268 | 20230914 | 140400 | 15068268160 | 14830 | 14960 | 15000 | 14830 | 4884 |
| 269 | 20230914 | 140300 | 14995483030 | 15000 | 14870 | 15000 | 14850 | 10302 |
| 270 | 20230914 | 140200 | 14841487890 | 14870 | 14820 | 14910 | 14820 | 5913 |
| 271 | 20230914 | 140100 | 14753543730 | 14820 | 14800 | 14860 | 14780 | 3427 |
| 272 | 20230914 | 140000 | 14702790720 | 14820 | 14820 | 14870 | 14790 | 2382 |
| 273 | 20230914 | 135900 | 14667460010 | 14820 | 14860 | 14880 | 14820 | 3216 |
| 274 | 20230914 | 135800 | 14619716770 | 14850 | 14780 | 14860 | 14730 | 3807 |
| 275 | 20230914 | 135700 | 14563403420 | 14820 | 14790 | 14850 | 14750 | 4691 |
| 276 | 20230914 | 135600 | 14494015800 | 14800 | 14700 | 14820 | 14650 | 6461 |
| 277 | 20230914 | 135500 | 14398862060 | 14700 | 14750 | 14820 | 14700 | 9807 |
| 278 | 20230914 | 135400 | 14254235670 | 14750 | 14900 | 14910 | 14740 | 8465 |
| 279 | 20230914 | 135300 | 14128810330 | 14900 | 15050 | 15090 | 14800 | 14829 |
| 280 | 20230914 | 135200 | 13907488160 | 15050 | 14940 | 15110 | 14930 | 10480 |
| 281 | 20230914 | 135100 | 13749853340 | 14940 | 15040 | 15060 | 14850 | 12040 |
| 282 | 20230914 | 135000 | 13569498870 | 15040 | 15140 | 15150 | 15040 | 22428 |
| 283 | 20230914 | 134900 | 13230503300 | 15140 | 15140 | 15190 | 15100 | 32472 |
| 284 | 20230914 | 134800 | 12738396910 | 15140 | 15090 | 15160 | 15030 | 39027 |
| 285 | 20230914 | 134700 | 12148375760 | 15080 | 14760 | 15090 | 14750 | 41708 |
| 286 | 20230914 | 134600 | 11523710700 | 14760 | 14930 | 14930 | 14760 | 8684 |
| 287 | 20230914 | 134500 | 11395125010 | 14930 | 14850 | 14970 | 14760 | 15258 |
| 288 | 20230914 | 134400 | 11168290050 | 14850 | 14900 | 14930 | 14830 | 6257 |
| 289 | 20230914 | 134300 | 11075262240 | 14920 | 14880 | 14980 | 14880 | 17008 |
| 290 | 20230914 | 134200 | 10821039610 | 14880 | 14780 | 14950 | 14760 | 16397 |
| 291 | 20230914 | 134100 | 10577040240 | 14780 | 14670 | 14850 | 14670 | 12859 |
| 292 | 20230914 | 134000 | 10387063410 | 14680 | 14620 | 14690 | 14560 | 6483 |
| 293 | 20230914 | 133900 | 10292392670 | 14620 | 14580 | 14630 | 14550 | 7117 |
| 294 | 20230914 | 133800 | 10188677140 | 14600 | 14660 | 14680 | 14570 | 9922 |
| 295 | 20230914 | 133700 | 10043580520 | 14660 | 14650 | 14700 | 14640 | 5203 |
| 296 | 20230914 | 133600 | 9967258070 | 14650 | 14710 | 14720 | 14600 | 12834 |
| 297 | 20230914 | 133500 | 9779350680 | 14720 | 14780 | 14810 | 14700 | 14490 |
| 298 | 20230914 | 133400 | 9565631620 | 14780 | 14900 | 14900 | 14720 | 27786 |
| 299 | 20230914 | 133300 | 9153620160 | 14900 | 14860 | 15000 | 14800 | 70359 |
| 300 | 20230914 | 133200 | 8104411160 | 14860 | 14600 | 14880 | 14600 | 36251 |
| 301 | 20230914 | 133100 | 7570727050 | 14560 | 14580 | 14660 | 14540 | 14857 |
| 302 | 20230914 | 133000 | 7353662340 | 14570 | 14520 | 14590 | 14480 | 10536 |
| 303 | 20230914 | 132900 | 7200729830 | 14520 | 14660 | 14660 | 14500 | 14321 |
| 304 | 20230914 | 132800 | 6992041500 | 14650 | 14410 | 14660 | 14380 | 17397 |
| 305 | 20230914 | 132700 | 6739446610 | 14410 | 14400 | 14500 | 14380 | 4809 |
| 306 | 20230914 | 132600 | 6669987860 | 14430 | 14290 | 14450 | 14280 | 18117 |
| 307 | 20230914 | 132500 | 6410108730 | 14290 | 14280 | 14290 | 14260 | 848 |
| 308 | 20230914 | 132400 | 6398004050 | 14280 | 14280 | 14280 | 14270 | 575 |
| 309 | 20230914 | 132300 | 6389793090 | 14280 | 14270 | 14300 | 14260 | 1967 |
| 310 | 20230914 | 132200 | 6361679390 | 14250 | 14250 | 14270 | 14250 | 1580 |
| 311 | 20230914 | 132100 | 6339150100 | 14250 | 14260 | 14260 | 14220 | 179 |
| 312 | 20230914 | 132000 | 6336597780 | 14260 | 14270 | 14280 | 14260 | 1424 |
| 313 | 20230914 | 131900 | 6316268030 | 14270 | 14190 | 14270 | 14190 | 6279 |
| 314 | 20230914 | 131800 | 6226982250 | 14170 | 14180 | 14180 | 14170 | 58 |
| 315 | 20230914 | 131700 | 6226160290 | 14170 | 14180 | 14180 | 14170 | 501 |
| 316 | 20230914 | 131600 | 6219060600 | 14170 | 14180 | 14180 | 14170 | 232 |
| 317 | 20230914 | 131500 | 6215771160 | 14180 | 14180 | 14180 | 14180 | 193 |
| 318 | 20230914 | 131400 | 6213034420 | 14180 | 14190 | 14190 | 14180 | 269 |
| 319 | 20230914 | 131300 | 6209219990 | 14200 | 14200 | 14200 | 14200 | 15 |
| 320 | 20230914 | 131200 | 6209006990 | 14190 | 14210 | 14210 | 14190 | 142 |
| 321 | 20230914 | 131100 | 6206991990 | 14210 | 14210 | 14220 | 14190 | 667 |
| 322 | 20230914 | 131000 | 6197513050 | 14200 | 14190 | 14210 | 14190 | 1097 |
| 323 | 20230914 | 130900 | 6181935070 | 14190 | 14210 | 14210 | 14190 | 382 |
| 324 | 20230914 | 130800 | 6176510400 | 14220 | 14220 | 14230 | 14210 | 382 |
| 325 | 20230914 | 130700 | 6171078360 | 14220 | 14220 | 14240 | 14220 | 1049 |
| 326 | 20230914 | 130600 | 6156154560 | 14190 | 14180 | 14240 | 14180 | 3219 |
| 327 | 20230914 | 130500 | 6110400050 | 14180 | 14150 | 14180 | 14150 | 133 |
| 328 | 20230914 | 130400 | 6108516210 | 14120 | 14120 | 14150 | 14120 | 3048 |
| 329 | 20230914 | 130300 | 6065475150 | 14120 | 14120 | 14120 | 14120 | 12 |
| 330 | 20230914 | 130200 | 6065305710 | 14160 | 14160 | 14160 | 14160 | 82 |
| 331 | 20230914 | 130100 | 6064144590 | 14160 | 14130 | 14160 | 14110 | 301 |
| 332 | 20230914 | 130000 | 6059887300 | 14130 | 14130 | 14130 | 14130 | 409 |
| 333 | 20230914 | 125900 | 6054108130 | 14130 | 14100 | 14130 | 14100 | 564 |
| 334 | 20230914 | 125800 | 6046138870 | 14090 | 14130 | 14130 | 14090 | 1261 |
| 335 | 20230914 | 125700 | 6028354500 | 14110 | 14120 | 14180 | 14110 | 351 |
| 336 | 20230914 | 125600 | 6023393650 | 14120 | 14120 | 14130 | 14120 | 183 |
| 337 | 20230914 | 125500 | 6020809340 | 14120 | 14150 | 14150 | 14120 | 344 |
| 338 | 20230914 | 125400 | 6015951010 | 14150 | 14100 | 14150 | 14100 | 111 |
| 339 | 20230914 | 125300 | 6014383410 | 14100 | 14120 | 14130 | 14100 | 1570 |
| 340 | 20230914 | 125200 | 5992214600 | 14120 | 14140 | 14150 | 14120 | 2206 |
| 341 | 20230914 | 125100 | 5961032720 | 14150 | 14190 | 14190 | 14150 | 1360 |
| 342 | 20230914 | 125000 | 5941745140 | 14200 | 14200 | 14200 | 14190 | 371 |
| 343 | 20230914 | 124900 | 5936476950 | 14200 | 14180 | 14200 | 14180 | 199 |
| 344 | 20230914 | 124800 | 5933653550 | 14180 | 14200 | 14220 | 14180 | 659 |
| 345 | 20230914 | 124700 | 5924298960 | 14200 | 14210 | 14220 | 14200 | 494 |
| 346 | 20230914 | 124600 | 5917281790 | 14210 | 14240 | 14240 | 14180 | 654 |
| 347 | 20230914 | 124500 | 5907985100 | 14240 | 14230 | 14250 | 14210 | 601 |
| 348 | 20230914 | 124400 | 5899431480 | 14230 | 14220 | 14230 | 14200 | 766 |
| 349 | 20230914 | 124300 | 5888534130 | 14200 | 14190 | 14200 | 14190 | 663 |
| 350 | 20230914 | 124200 | 5879120900 | 14180 | 14160 | 14180 | 14160 | 318 |
| 351 | 20230914 | 124100 | 5874614430 | 14160 | 14130 | 14160 | 14130 | 2202 |
| 352 | 20230914 | 124000 | 5843487330 | 14130 | 14110 | 14130 | 14110 | 427 |
| 353 | 20230914 | 123900 | 5837457890 | 14110 | 14120 | 14140 | 14100 | 1276 |
| 354 | 20230914 | 123800 | 5819431350 | 14120 | 14100 | 14120 | 14090 | 377 |
| 355 | 20230914 | 123700 | 5814112680 | 14100 | 14090 | 14100 | 14090 | 1920 |
| 356 | 20230914 | 123600 | 5787047550 | 14100 | 14090 | 14100 | 14080 | 639 |
| 357 | 20230914 | 123500 | 5778041980 | 14090 | 14120 | 14120 | 14090 | 1300 |
| 358 | 20230914 | 123400 | 5759699660 | 14120 | 14140 | 14140 | 14120 | 838 |
| 359 | 20230914 | 123300 | 5747860990 | 14150 | 14140 | 14150 | 14130 | 228 |
| 360 | 20230914 | 123200 | 5744637070 | 14110 | 14130 | 14150 | 14110 | 211 |
| 361 | 20230914 | 123100 | 5741654070 | 14120 | 14160 | 14160 | 14120 | 989 |
| 362 | 20230914 | 123000 | 5727661930 | 14150 | 14140 | 14180 | 14140 | 629 |
| 363 | 20230914 | 122900 | 5718764200 | 14150 | 14130 | 14180 | 14130 | 1460 |
| 364 | 20230914 | 122800 | 5698118430 | 14100 | 14140 | 14140 | 14100 | 415 |
| 365 | 20230914 | 122700 | 5692264420 | 14100 | 14080 | 14140 | 14080 | 462 |
| 366 | 20230914 | 122600 | 5685753510 | 14090 | 14140 | 14140 | 14070 | 2436 |
| 367 | 20230914 | 122500 | 5651386980 | 14150 | 14180 | 14180 | 14150 | 860 |
| 368 | 20230914 | 122400 | 5639211910 | 14160 | 14160 | 14180 | 14160 | 1353 |
| 369 | 20230914 | 122300 | 5620034330 | 14180 | 14180 | 14180 | 14130 | 1203 |
| 370 | 20230914 | 122200 | 5603017410 | 14180 | 14160 | 14180 | 14130 | 1693 |
| 371 | 20230914 | 122100 | 5579054570 | 14150 | 14140 | 14190 | 14130 | 617 |
| 372 | 20230914 | 122000 | 5570324450 | 14130 | 14160 | 14190 | 14120 | 1383 |
| 373 | 20230914 | 121900 | 5550745550 | 14170 | 14190 | 14190 | 14140 | 1561 |
| 374 | 20230914 | 121800 | 5528621530 | 14160 | 14190 | 14190 | 14090 | 2038 |
| 375 | 20230914 | 121700 | 5499817560 | 14190 | 14250 | 14260 | 14170 | 2563 |
| 376 | 20230914 | 121600 | 5463376490 | 14250 | 14260 | 14270 | 14250 | 934 |
| 377 | 20230914 | 121500 | 5450058660 | 14270 | 14290 | 14290 | 14260 | 948 |
| 378 | 20230914 | 121400 | 5436525790 | 14290 | 14300 | 14310 | 14280 | 1428 |
| 379 | 20230914 | 121300 | 5416104020 | 14300 | 14320 | 14350 | 14290 | 3758 |
| 380 | 20230914 | 121200 | 5362260180 | 14330 | 14200 | 14330 | 14200 | 5600 |
| 381 | 20230914 | 121100 | 5282277840 | 14200 | 14210 | 14240 | 14160 | 2812 |
| 382 | 20230914 | 121000 | 5242367730 | 14210 | 14210 | 14230 | 14210 | 804 |
| 383 | 20230914 | 120900 | 5230940800 | 14220 | 14220 | 14250 | 14200 | 1226 |
| 384 | 20230914 | 120800 | 5213503440 | 14230 | 14270 | 14290 | 14230 | 2666 |
| 385 | 20230914 | 120700 | 5175523330 | 14270 | 14310 | 14320 | 14220 | 4525 |
| 386 | 20230914 | 120600 | 5110943900 | 14310 | 14240 | 14320 | 14240 | 9530 |
| 387 | 20230914 | 120500 | 4974881810 | 14230 | 14150 | 14230 | 14150 | 1634 |
| 388 | 20230914 | 120400 | 4951640120 | 14150 | 14220 | 14220 | 14130 | 566 |
| 389 | 20230914 | 120300 | 4943617550 | 14220 | 14200 | 14220 | 14190 | 1199 |
| 390 | 20230914 | 120200 | 4926574580 | 14190 | 14140 | 14200 | 14130 | 347 |
| 391 | 20230914 | 120100 | 4921651720 | 14130 | 14210 | 14220 | 14100 | 3730 |
| 392 | 20230914 | 120000 | 4868828950 | 14210 | 14250 | 14250 | 14210 | 2828 |
| 393 | 20230914 | 115900 | 4828566300 | 14250 | 14190 | 14250 | 14190 | 5666 |
| 394 | 20230914 | 115800 | 4747951200 | 14190 | 14200 | 14210 | 14180 | 3613 |
| 395 | 20230914 | 115700 | 4696650620 | 14190 | 14120 | 14190 | 14110 | 3375 |
| 396 | 20230914 | 115600 | 4648858320 | 14110 | 14100 | 14130 | 14100 | 138 |
| 397 | 20230914 | 115500 | 4646911450 | 14100 | 14100 | 14120 | 14090 | 2359 |
| 398 | 20230914 | 115400 | 4613642880 | 14100 | 14070 | 14100 | 14070 | 791 |
| 399 | 20230914 | 115300 | 4602502090 | 14070 | 14100 | 14100 | 14070 | 396 |
| 400 | 20230914 | 115200 | 4596924730 | 14050 | 14100 | 14100 | 14040 | 1307 |
| 401 | 20230914 | 115100 | 4578509400 | 14100 | 14120 | 14170 | 14080 | 4424 |
| 402 | 20230914 | 115000 | 4516108900 | 14130 | 14120 | 14170 | 14120 | 4881 |
| 403 | 20230914 | 114900 | 4447127540 | 14100 | 14100 | 14120 | 14090 | 3463 |
| 404 | 20230914 | 114800 | 4398279660 | 14100 | 14120 | 14120 | 14060 | 2716 |
| 405 | 20230914 | 114700 | 4359954430 | 14120 | 14030 | 14120 | 14010 | 5477 |
| 406 | 20230914 | 114600 | 4282848530 | 14010 | 14050 | 14060 | 14010 | 231 |
| 407 | 20230914 | 114500 | 4279604640 | 14060 | 14050 | 14060 | 14030 | 641 |
| 408 | 20230914 | 114400 | 4270596250 | 14050 | 14000 | 14070 | 13950 | 2400 |
| 409 | 20230914 | 114300 | 4236971070 | 13940 | 13960 | 14000 | 13940 | 1058 |
| 410 | 20230914 | 114200 | 4222185840 | 13980 | 13970 | 13980 | 13970 | 631 |
| 411 | 20230914 | 114100 | 4213370220 | 13980 | 13940 | 13980 | 13940 | 258 |
| 412 | 20230914 | 114000 | 4209768040 | 13950 | 14000 | 14000 | 13950 | 520 |
| 413 | 20230914 | 113900 | 4202499840 | 14000 | 13990 | 14000 | 13980 | 400 |
| 414 | 20230914 | 113800 | 4196900940 | 13990 | 13970 | 13990 | 13960 | 648 |
| 415 | 20230914 | 113700 | 4187843090 | 13970 | 13960 | 13970 | 13960 | 227 |
| 416 | 20230914 | 113600 | 4184672070 | 13930 | 13970 | 13970 | 13930 | 701 |
| 417 | 20230914 | 113500 | 4174884190 | 13970 | 13970 | 13970 | 13920 | 764 |
| 418 | 20230914 | 113400 | 4164229270 | 13970 | 13970 | 13970 | 13940 | 614 |
| 419 | 20230914 | 113300 | 4155659140 | 13970 | 13960 | 13970 | 13960 | 12 |
| 420 | 20230914 | 113200 | 4155491510 | 13960 | 13950 | 13960 | 13950 | 47 |
| 421 | 20230914 | 113100 | 4154835490 | 13940 | 13970 | 14000 | 13940 | 179 |
| 422 | 20230914 | 113000 | 4152337570 | 13970 | 14000 | 14000 | 13970 | 420 |
| 423 | 20230914 | 112900 | 4146460870 | 13960 | 13960 | 13960 | 13950 | 1004 |
| 424 | 20230914 | 112800 | 4132450310 | 13950 | 13980 | 14000 | 13950 | 1294 |
| 425 | 20230914 | 112700 | 4114372040 | 13980 | 13980 | 14000 | 13980 | 732 |
| 426 | 20230914 | 112600 | 4104126040 | 14000 | 14020 | 14020 | 13900 | 1793 |
| 427 | 20230914 | 112500 | 4079018640 | 14020 | 14070 | 14100 | 14020 | 911 |
| 428 | 20230914 | 112400 | 4066214860 | 14080 | 14070 | 14110 | 14030 | 4412 |
| 429 | 20230914 | 112300 | 4004033160 | 14060 | 13950 | 14060 | 13950 | 3351 |
| 430 | 20230914 | 112200 | 3957153780 | 13910 | 13950 | 13950 | 13910 | 560 |
| 431 | 20230914 | 112100 | 3949343200 | 13950 | 13970 | 13970 | 13950 | 1056 |
| 432 | 20230914 | 112000 | 3934601620 | 13970 | 13870 | 13970 | 13870 | 2447 |
| 433 | 20230914 | 111900 | 3900558420 | 13870 | 13810 | 13870 | 13810 | 24 |
| 434 | 20230914 | 111800 | 3900225780 | 13800 | 13810 | 13810 | 13800 | 310 |
| 435 | 20230914 | 111700 | 3895945440 | 13810 | 13880 | 13880 | 13810 | 203 |
| 436 | 20230914 | 111600 | 3893141940 | 13880 | 13810 | 13880 | 13800 | 283 |
| 437 | 20230914 | 111500 | 3889233970 | 13810 | 13860 | 13860 | 13810 | 1168 |
| 438 | 20230914 | 111400 | 3873098370 | 13870 | 13880 | 13880 | 13870 | 102 |
| 439 | 20230914 | 111300 | 3871682630 | 13880 | 13820 | 13880 | 13810 | 218 |
| 440 | 20230914 | 111200 | 3868670440 | 13810 | 13850 | 13890 | 13790 | 645 |
| 441 | 20230914 | 111100 | 3859749480 | 13830 | 13890 | 13890 | 13830 | 377 |
| 442 | 20230914 | 111000 | 3854525400 | 13900 | 13900 | 13900 | 13890 | 578 |
| 443 | 20230914 | 110900 | 3846493200 | 13900 | 13920 | 13930 | 13900 | 555 |
| 444 | 20230914 | 110800 | 3838769880 | 13920 | 13930 | 13930 | 13910 | 36 |
| 445 | 20230914 | 110700 | 3838268670 | 13930 | 13910 | 13930 | 13890 | 609 |
| 446 | 20230914 | 110600 | 3829801960 | 13900 | 13880 | 13940 | 13880 | 714 |
| 447 | 20230914 | 110500 | 3819871090 | 13870 | 13860 | 13870 | 13850 | 255 |
| 448 | 20230914 | 110400 | 3816336390 | 13830 | 13840 | 13860 | 13830 | 443 |
| 449 | 20230914 | 110300 | 3810205160 | 13840 | 13830 | 13840 | 13830 | 222 |
| 450 | 20230914 | 110200 | 3807134080 | 13810 | 13830 | 13830 | 13810 | 66 |
| 451 | 20230914 | 110100 | 3806221560 | 13810 | 13810 | 13810 | 13810 | 103 |
| 452 | 20230914 | 110000 | 3804799130 | 13840 | 13860 | 13860 | 13840 | 227 |
| 453 | 20230914 | 105900 | 3801654660 | 13860 | 13860 | 13860 | 13860 | 22 |
| 454 | 20230914 | 105800 | 3801349740 | 13870 | 13800 | 13870 | 13800 | 1029 |
| 455 | 20230914 | 105700 | 3787120750 | 13800 | 13840 | 13840 | 13780 | 584 |
| 456 | 20230914 | 105600 | 3779066210 | 13840 | 13800 | 13840 | 13790 | 1120 |
| 457 | 20230914 | 105500 | 3763607290 | 13810 | 13850 | 13850 | 13810 | 830 |
| 458 | 20230914 | 105400 | 3752139390 | 13850 | 13810 | 13860 | 13810 | 231 |
| 459 | 20230914 | 105300 | 3748938120 | 13860 | 13860 | 13860 | 13850 | 545 |
| 460 | 20230914 | 105200 | 3741384730 | 13850 | 13860 | 13860 | 13850 | 375 |
| 461 | 20230914 | 105100 | 3736187610 | 13860 | 13840 | 13860 | 13800 | 776 |
| 462 | 20230914 | 105000 | 3725439510 | 13840 | 13800 | 13840 | 13800 | 402 |
| 463 | 20230914 | 104900 | 3719888870 | 13800 | 13800 | 13800 | 13800 | 276 |
| 464 | 20230914 | 104800 | 3716080070 | 13800 | 13800 | 13800 | 13800 | 52 |
| 465 | 20230914 | 104700 | 3715362470 | 13790 | 13810 | 13810 | 13790 | 403 |
| 466 | 20230914 | 104600 | 3709798600 | 13810 | 13810 | 13810 | 13790 | 718 |
| 467 | 20230914 | 104500 | 3699885220 | 13790 | 13810 | 13810 | 13790 | 202 |
| 468 | 20230914 | 104400 | 3697097690 | 13810 | 13810 | 13830 | 13790 | 47 |
| 469 | 20230914 | 104300 | 3696448870 | 13810 | 13840 | 13840 | 13810 | 1012 |
| 470 | 20230914 | 104200 | 3682453430 | 13860 | 13820 | 13880 | 13810 | 885 |
| 471 | 20230914 | 104100 | 3670188520 | 13820 | 13790 | 13820 | 13790 | 319 |
| 472 | 20230914 | 104000 | 3665784110 | 13810 | 13800 | 13810 | 13800 | 7 |
| 473 | 20230914 | 103900 | 3665687500 | 13780 | 13780 | 13810 | 13770 | 931 |
| 474 | 20230914 | 103800 | 3652860000 | 13780 | 13790 | 13790 | 13780 | 40 |
| 475 | 20230914 | 103700 | 3652308790 | 13770 | 13780 | 13780 | 13770 | 470 |
| 476 | 20230914 | 103600 | 3645836190 | 13770 | 13780 | 13790 | 13770 | 325 |
| 477 | 20230914 | 103500 | 3641360620 | 13790 | 13800 | 13810 | 13790 | 2445 |
| 478 | 20230914 | 103400 | 3607619530 | 13800 | 13850 | 13850 | 13800 | 12 |
| 479 | 20230914 | 103300 | 3607453580 | 13850 | 13800 | 13850 | 13800 | 371 |
| 480 | 20230914 | 103200 | 3602325740 | 13760 | 13750 | 13800 | 13750 | 524 |
| 481 | 20230914 | 103100 | 3595110960 | 13750 | 13710 | 13750 | 13700 | 2089 |
| 482 | 20230914 | 103000 | 3566465540 | 13700 | 13750 | 13750 | 13700 | 894 |
| 483 | 20230914 | 102900 | 3554198030 | 13750 | 13780 | 13780 | 13710 | 1890 |
| 484 | 20230914 | 102800 | 3528255260 | 13780 | 13810 | 13810 | 13750 | 2813 |
| 485 | 20230914 | 102700 | 3489472500 | 13810 | 13840 | 13850 | 13810 | 1443 |
| 486 | 20230914 | 102600 | 3469487480 | 13830 | 13740 | 13830 | 13710 | 3124 |
| 487 | 20230914 | 102500 | 3426468980 | 13740 | 13800 | 13800 | 13740 | 3096 |
| 488 | 20230914 | 102400 | 3383867490 | 13800 | 13790 | 13810 | 13760 | 3252 |
| 489 | 20230914 | 102300 | 3339080870 | 13800 | 13850 | 13880 | 13610 | 4275 |
| 490 | 20230914 | 102200 | 3280269080 | 13850 | 14000 | 14000 | 13850 | 8615 |
| 491 | 20230914 | 102100 | 3160202810 | 13990 | 14110 | 14130 | 13980 | 5804 |
| 492 | 20230914 | 102000 | 3078563180 | 14110 | 14080 | 14200 | 14050 | 19788 |
| 493 | 20230914 | 101900 | 2798867220 | 14090 | 14250 | 14290 | 14040 | 20268 |
| 494 | 20230914 | 101800 | 2511670990 | 14250 | 13830 | 14250 | 13820 | 24347 |
| 495 | 20230914 | 101700 | 2169214280 | 13830 | 13790 | 13830 | 13790 | 2095 |
| 496 | 20230914 | 101600 | 2140291880 | 13800 | 13640 | 13800 | 13640 | 5538 |
| 497 | 20230914 | 101500 | 2064111530 | 13640 | 13670 | 13670 | 13550 | 1557 |
| 498 | 20230914 | 101400 | 2042957840 | 13670 | 13690 | 13690 | 13670 | 883 |
| 499 | 20230914 | 101300 | 2030878890 | 13690 | 13690 | 13690 | 13690 | 299 |
| 500 | 20230914 | 101200 | 2026785580 | 13690 | 13680 | 13700 | 13680 | 596 |
| 501 | 20230914 | 101100 | 2018630430 | 13680 | 13680 | 13700 | 13680 | 547 |
| 502 | 20230914 | 101000 | 2011146850 | 13680 | 13710 | 13710 | 13670 | 172 |
| 503 | 20230914 | 100900 | 2008794150 | 13710 | 13660 | 13730 | 13660 | 231 |
| 504 | 20230914 | 100800 | 2005635760 | 13740 | 13720 | 13740 | 13650 | 1161 |
| 505 | 20230914 | 100700 | 1989703460 | 13650 | 13690 | 13730 | 13650 | 1188 |
| 506 | 20230914 | 100600 | 1973416480 | 13690 | 13630 | 13690 | 13630 | 614 |
| 507 | 20230914 | 100500 | 1965013210 | 13620 | 13610 | 13630 | 13610 | 735 |
| 508 | 20230914 | 100400 | 1955006590 | 13610 | 13590 | 13610 | 13590 | 463 |
| 509 | 20230914 | 100300 | 1948707160 | 13580 | 13620 | 13620 | 13570 | 614 |
| 510 | 20230914 | 100200 | 1940369190 | 13570 | 13600 | 13600 | 13570 | 458 |
| 511 | 20230914 | 100100 | 1934148840 | 13590 | 13600 | 13600 | 13560 | 107 |
| 512 | 20230914 | 100000 | 1932695290 | 13600 | 13610 | 13610 | 13560 | 396 |
| 513 | 20230914 | 095900 | 1927313930 | 13610 | 13580 | 13610 | 13550 | 331 |
| 514 | 20230914 | 095800 | 1922819370 | 13580 | 13610 | 13610 | 13580 | 337 |
| 515 | 20230914 | 095700 | 1918239890 | 13610 | 13600 | 13610 | 13590 | 232 |
| 516 | 20230914 | 095600 | 1915084530 | 13620 | 13680 | 13690 | 13610 | 925 |
| 517 | 20230914 | 095500 | 1902462620 | 13680 | 13680 | 13700 | 13620 | 3041 |
| 518 | 20230914 | 095400 | 1860858930 | 13690 | 13690 | 13720 | 13690 | 2551 |
| 519 | 20230914 | 095300 | 1825912290 | 13690 | 13670 | 13690 | 13670 | 723 |
| 520 | 20230914 | 095200 | 1816022540 | 13680 | 13670 | 13700 | 13670 | 2467 |
| 521 | 20230914 | 095100 | 1782274040 | 13680 | 13650 | 13690 | 13610 | 1470 |
| 522 | 20230914 | 095000 | 1762202490 | 13650 | 13590 | 13650 | 13580 | 1007 |
| 523 | 20230914 | 094900 | 1748497210 | 13570 | 13550 | 13570 | 13520 | 567 |
| 524 | 20230914 | 094800 | 1740817950 | 13540 | 13550 | 13550 | 13540 | 183 |
| 525 | 20230914 | 094700 | 1738339920 | 13550 | 13570 | 13570 | 13530 | 465 |
| 526 | 20230914 | 094600 | 1732041080 | 13540 | 13560 | 13560 | 13540 | 261 |
| 527 | 20230914 | 094500 | 1728504510 | 13590 | 13550 | 13600 | 13550 | 842 |
| 528 | 20230914 | 094400 | 1717065770 | 13560 | 13610 | 13610 | 13550 | 2010 |
| 529 | 20230914 | 094300 | 1689766890 | 13610 | 13600 | 13610 | 13590 | 135 |
| 530 | 20230914 | 094200 | 1687930720 | 13590 | 13600 | 13620 | 13590 | 465 |
| 531 | 20230914 | 094100 | 1681608530 | 13610 | 13620 | 13640 | 13600 | 514 |
| 532 | 20230914 | 094000 | 1674610080 | 13630 | 13660 | 13660 | 13590 | 476 |
| 533 | 20230914 | 093900 | 1668121950 | 13650 | 13690 | 13700 | 13590 | 3505 |
| 534 | 20230914 | 093800 | 1620194930 | 13680 | 13600 | 13680 | 13600 | 2767 |
| 535 | 20230914 | 093700 | 1582449160 | 13600 | 13590 | 13620 | 13580 | 788 |
| 536 | 20230914 | 093600 | 1571733580 | 13580 | 13530 | 13630 | 13530 | 2770 |
| 537 | 20230914 | 093500 | 1534080900 | 13530 | 13450 | 13530 | 13430 | 1999 |
| 538 | 20230914 | 093400 | 1507162430 | 13450 | 13420 | 13490 | 13420 | 1358 |
| 539 | 20230914 | 093300 | 1488898980 | 13410 | 13310 | 13410 | 13300 | 2579 |
| 540 | 20230914 | 093200 | 1454496940 | 13300 | 13380 | 13400 | 13300 | 1328 |
| 541 | 20230914 | 093100 | 1436784010 | 13390 | 13400 | 13410 | 13390 | 607 |
| 542 | 20230914 | 093000 | 1428651830 | 13400 | 13350 | 13400 | 13350 | 1984 |
| 543 | 20230914 | 092900 | 1402144280 | 13350 | 13290 | 13350 | 13280 | 1445 |
| 544 | 20230914 | 092800 | 1382926970 | 13290 | 13240 | 13290 | 13200 | 6120 |
| 545 | 20230914 | 092700 | 1301826440 | 13210 | 13210 | 13250 | 13200 | 3080 |
| 546 | 20230914 | 092600 | 1261146260 | 13190 | 13220 | 13250 | 13190 | 7143 |
| 547 | 20230914 | 092500 | 1166822990 | 13220 | 13280 | 13280 | 13160 | 3995 |
| 548 | 20230914 | 092400 | 1114138070 | 13290 | 13300 | 13310 | 13170 | 4074 |
| 549 | 20230914 | 092300 | 1060285620 | 13300 | 13330 | 13340 | 13210 | 6166 |
| 550 | 20230914 | 092200 | 978424880 | 13290 | 13490 | 13490 | 13280 | 7772 |
| 551 | 20230914 | 092100 | 874304510 | 13520 | 13520 | 13520 | 13490 | 648 |
| 552 | 20230914 | 092000 | 865556820 | 13520 | 13480 | 13520 | 13480 | 159 |
| 553 | 20230914 | 091900 | 863410340 | 13520 | 13510 | 13530 | 13460 | 2678 |
| 554 | 20230914 | 091800 | 827275750 | 13510 | 13470 | 13530 | 13470 | 1144 |
| 555 | 20230914 | 091700 | 811844370 | 13470 | 13480 | 13490 | 13460 | 2824 |
| 556 | 20230914 | 091600 | 773803320 | 13480 | 13540 | 13540 | 13480 | 2674 |
| 557 | 20230914 | 091500 | 737691970 | 13530 | 13570 | 13580 | 13530 | 3914 |
| 558 | 20230914 | 091400 | 684609590 | 13570 | 13630 | 13640 | 13570 | 3035 |
| 559 | 20230914 | 091300 | 643368980 | 13640 | 13650 | 13650 | 13640 | 2059 |
| 560 | 20230914 | 091200 | 615283450 | 13650 | 13640 | 13650 | 13630 | 4030 |
| 561 | 20230914 | 091100 | 560328930 | 13640 | 13670 | 13670 | 13640 | 647 |
| 562 | 20230914 | 091000 | 551499330 | 13680 | 13640 | 13680 | 13640 | 734 |
| 563 | 20230914 | 090900 | 541473000 | 13640 | 13660 | 13660 | 13630 | 4753 |
| 564 | 20230914 | 090800 | 476636580 | 13660 | 13680 | 13680 | 13650 | 4212 |
| 565 | 20230914 | 090700 | 419048160 | 13680 | 13700 | 13710 | 13680 | 981 |
| 566 | 20230914 | 090600 | 405612720 | 13700 | 13680 | 13700 | 13670 | 1700 |
| 567 | 20230914 | 090500 | 382342640 | 13680 | 13800 | 13800 | 13670 | 6421 |
| 568 | 20230914 | 090400 | 294177830 | 13800 | 13950 | 13950 | 13800 | 3792 |
| 569 | 20230914 | 090300 | 241592930 | 13950 | 13850 | 13970 | 13850 | 9937 |
| 570 | 20230914 | 090200 | 103376760 | 13850 | 13800 | 13850 | 13800 | 1447 |
| 571 | 20230914 | 090100 | 83386830 | 13830 | 13800 | 13830 | 13750 | 2552 |
| 572 | 20230914 | 090000 | 48170440 | 13810 | 13810 | 13850 | 13810 | 2673 |