28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 3 | 20230914 | 184200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20230914 | 184100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20230914 | 184000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20230914 | 183900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20230914 | 183800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20230914 | 183700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20230914 | 183600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20230914 | 183500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20230914 | 183400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20230914 | 183300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20230914 | 183200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20230914 | 183100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20230914 | 183000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20230914 | 182900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20230914 | 182800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20230914 | 182700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20230914 | 182600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20230914 | 182500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20230914 | 182400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20230914 | 182300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20230914 | 182200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20230914 | 182100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20230914 | 182000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20230914 | 181900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20230914 | 181800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20230914 | 181700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20230914 | 181600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20230914 | 181500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20230914 | 181400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20230914 | 181300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 33 | 20230914 | 181200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20230914 | 181100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20230914 | 181000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20230914 | 180900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20230914 | 180800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20230914 | 180700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20230914 | 180600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20230914 | 180500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20230914 | 180400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20230914 | 180300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20230914 | 180200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20230914 | 180100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20230914 | 180000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20230914 | 175900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20230914 | 175800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20230914 | 175700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20230914 | 175600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20230914 | 175500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20230914 | 175400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20230914 | 175300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20230914 | 175200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20230914 | 175100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20230914 | 175000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20230914 | 174900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20230914 | 174800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20230914 | 174700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20230914 | 174600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20230914 | 174500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20230914 | 174400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20230914 | 174300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 63 | 20230914 | 174200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20230914 | 174100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20230914 | 174000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20230914 | 173900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20230914 | 173800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20230914 | 173700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20230914 | 173600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20230914 | 173500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20230914 | 173400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20230914 | 173300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20230914 | 173200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20230914 | 173100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20230914 | 173000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20230914 | 172900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20230914 | 172800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20230914 | 172700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20230914 | 172600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20230914 | 172500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20230914 | 172400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20230914 | 172300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20230914 | 172200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20230914 | 172100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20230914 | 172000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20230914 | 171900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20230914 | 171800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20230914 | 171700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20230914 | 171600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20230914 | 171500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20230914 | 171400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20230914 | 171300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 93 | 20230914 | 171200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20230914 | 171100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20230914 | 171000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20230914 | 170900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20230914 | 170800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20230914 | 170700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20230914 | 170600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20230914 | 170500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20230914 | 170400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20230914 | 170300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20230914 | 170200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20230914 | 170100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20230914 | 170000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20230914 | 165900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20230914 | 165800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20230914 | 165700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20230914 | 165600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20230914 | 165500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20230914 | 165400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20230914 | 165300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20230914 | 165200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20230914 | 165100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20230914 | 165000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20230914 | 164900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20230914 | 164800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20230914 | 164700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20230914 | 164600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20230914 | 164500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20230914 | 164400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20230914 | 164300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 123 | 20230914 | 164200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20230914 | 164100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20230914 | 164000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20230914 | 163900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20230914 | 163800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20230914 | 163700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20230914 | 163600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20230914 | 163500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20230914 | 163400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20230914 | 163300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20230914 | 163200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20230914 | 163100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20230914 | 163000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20230914 | 162900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20230914 | 162800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20230914 | 162700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20230914 | 162600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20230914 | 162500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20230914 | 162400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20230914 | 162300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20230914 | 162200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20230914 | 162100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20230914 | 162000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20230914 | 161900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20230914 | 161800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20230914 | 161700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20230914 | 161600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20230914 | 161500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20230914 | 161400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20230914 | 161300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 153 | 20230914 | 161200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20230914 | 161100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20230914 | 161000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20230914 | 160900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20230914 | 160800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20230914 | 160700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20230914 | 160600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20230914 | 160500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20230914 | 160400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20230914 | 160300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20230914 | 160200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20230914 | 160100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20230914 | 160000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20230914 | 155900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20230914 | 155800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20230914 | 155700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20230914 | 155600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20230914 | 155500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20230914 | 155400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20230914 | 155300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20230914 | 155200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20230914 | 155100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20230914 | 155000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20230914 | 154900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20230914 | 154800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20230914 | 154700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20230914 | 154600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20230914 | 154500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20230914 | 154400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20230914 | 154300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 183 | 20230914 | 154200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20230914 | 154100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20230914 | 154000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20230914 | 153900 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20230914 | 153800 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20230914 | 153700 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20230914 | 153600 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20230914 | 153500 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20230914 | 153400 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20230914 | 153300 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20230914 | 153200 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20230914 | 153100 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20230914 | 153000 | 5823170430 | 6990 | 6990 | 6990 | 6990 | 11929 |
| 196 | 20230914 | 152900 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20230914 | 152800 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20230914 | 152700 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20230914 | 152600 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20230914 | 152500 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20230914 | 152400 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20230914 | 152300 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20230914 | 152200 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20230914 | 152100 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20230914 | 152000 | 5739786720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20230914 | 151900 | 5739786720 | 6880 | 6890 | 6910 | 6830 | 9998 |
| 207 | 20230914 | 151800 | 5671115590 | 6890 | 6840 | 6890 | 6840 | 1551 |
| 208 | 20230914 | 151700 | 5660466860 | 6850 | 6850 | 6860 | 6840 | 2462 |
| 209 | 20230914 | 151600 | 5643618930 | 6850 | 6880 | 6880 | 6840 | 1907 |
| 210 | 20230914 | 151500 | 5630541580 | 6880 | 6870 | 6880 | 6870 | 968 |
| 211 | 20230914 | 151400 | 5623891310 | 6880 | 6870 | 6880 | 6840 | 712 |
| 212 | 20230914 | 151300 | 5619006240 | 6850 | 6870 | 6880 | 6840 | 1300 |
| 213 | 20230914 | 151200 | 5610092320 | 6880 | 6880 | 6880 | 6830 | 2006 |
| 214 | 20230914 | 151100 | 5596351860 | 6890 | 6890 | 6900 | 6850 | 1638 |
| 215 | 20230914 | 151000 | 5585095110 | 6890 | 6910 | 6910 | 6890 | 2537 |
| 216 | 20230914 | 150900 | 5567581440 | 6910 | 6880 | 6920 | 6880 | 2787 |
| 217 | 20230914 | 150800 | 5548340700 | 6880 | 6840 | 6880 | 6830 | 2183 |
| 218 | 20230914 | 150700 | 5533373750 | 6830 | 6840 | 6860 | 6820 | 2631 |
| 219 | 20230914 | 150600 | 5515400820 | 6840 | 6850 | 6860 | 6840 | 1217 |
| 220 | 20230914 | 150500 | 5507069910 | 6830 | 6820 | 6860 | 6820 | 1887 |
| 221 | 20230914 | 150400 | 5494187180 | 6820 | 6840 | 6870 | 6820 | 2511 |
| 222 | 20230914 | 150300 | 5477024550 | 6830 | 6860 | 6890 | 6830 | 1131 |
| 223 | 20230914 | 150200 | 5469265280 | 6860 | 6850 | 6880 | 6850 | 513 |
| 224 | 20230914 | 150100 | 5465749390 | 6850 | 6850 | 6880 | 6840 | 738 |
| 225 | 20230914 | 150000 | 5460694400 | 6880 | 6870 | 6880 | 6840 | 1846 |
| 226 | 20230914 | 145900 | 5448032500 | 6870 | 6900 | 6910 | 6870 | 5940 |
| 227 | 20230914 | 145800 | 5407132110 | 6900 | 6910 | 6910 | 6890 | 1694 |
| 228 | 20230914 | 145700 | 5395446200 | 6900 | 6890 | 6910 | 6890 | 699 |
| 229 | 20230914 | 145600 | 5390630000 | 6900 | 6920 | 6930 | 6880 | 4539 |
| 230 | 20230914 | 145500 | 5359303180 | 6930 | 6880 | 6930 | 6880 | 3624 |
| 231 | 20230914 | 145400 | 5334270070 | 6880 | 6840 | 6880 | 6840 | 604 |
| 232 | 20230914 | 145300 | 5330116470 | 6860 | 6860 | 6890 | 6860 | 1378 |
| 233 | 20230914 | 145200 | 5320656740 | 6860 | 6890 | 6890 | 6820 | 2871 |
| 234 | 20230914 | 145100 | 5300967220 | 6860 | 6900 | 6900 | 6860 | 3248 |
| 235 | 20230914 | 145000 | 5278600550 | 6900 | 6870 | 6920 | 6870 | 3896 |
| 236 | 20230914 | 144900 | 5251731770 | 6870 | 6780 | 6900 | 6770 | 3785 |
| 237 | 20230914 | 144800 | 5225817540 | 6800 | 6840 | 6840 | 6740 | 14401 |
| 238 | 20230914 | 144700 | 5128054010 | 6820 | 6820 | 6940 | 6750 | 8907 |
| 239 | 20230914 | 144600 | 5067072110 | 6810 | 6950 | 6970 | 6700 | 25152 |
| 240 | 20230914 | 144500 | 4894865360 | 6930 | 7070 | 7090 | 6910 | 22271 |
| 241 | 20230914 | 144400 | 4738856660 | 7090 | 7100 | 7100 | 7070 | 3001 |
| 242 | 20230914 | 144300 | 4717603490 | 7100 | 7060 | 7100 | 7060 | 6218 |
| 243 | 20230914 | 144200 | 4673572950 | 7060 | 7100 | 7100 | 7060 | 8199 |
| 244 | 20230914 | 144100 | 4615492570 | 7110 | 7120 | 7120 | 7100 | 6977 |
| 245 | 20230914 | 144000 | 4565855040 | 7130 | 7160 | 7160 | 7120 | 5773 |
| 246 | 20230914 | 143900 | 4524660850 | 7160 | 7160 | 7170 | 7140 | 3701 |
| 247 | 20230914 | 143800 | 4498176460 | 7160 | 7200 | 7200 | 7160 | 3065 |
| 248 | 20230914 | 143700 | 4476218060 | 7210 | 7180 | 7210 | 7170 | 1075 |
| 249 | 20230914 | 143600 | 4468491070 | 7180 | 7150 | 7180 | 7150 | 3721 |
| 250 | 20230914 | 143500 | 4441847280 | 7150 | 7200 | 7220 | 7150 | 7832 |
| 251 | 20230914 | 143400 | 4385767440 | 7220 | 7220 | 7220 | 7180 | 2636 |
| 252 | 20230914 | 143300 | 4366793660 | 7230 | 7190 | 7230 | 7190 | 1448 |
| 253 | 20230914 | 143200 | 4356350530 | 7220 | 7180 | 7230 | 7180 | 4846 |
| 254 | 20230914 | 143100 | 4321444460 | 7180 | 7190 | 7230 | 7130 | 12178 |
| 255 | 20230914 | 143000 | 4234020380 | 7210 | 7210 | 7240 | 7130 | 22658 |
| 256 | 20230914 | 142900 | 4071230600 | 7210 | 7280 | 7280 | 7200 | 16972 |
| 257 | 20230914 | 142800 | 3948419750 | 7270 | 7450 | 7500 | 7210 | 44773 |
| 258 | 20230914 | 142700 | 3620514010 | 7450 | 7580 | 7580 | 7420 | 35572 |
| 259 | 20230914 | 142600 | 3354677670 | 7580 | 7660 | 7700 | 7580 | 22169 |
| 260 | 20230914 | 142500 | 3185284960 | 7670 | 7700 | 7790 | 7580 | 48872 |
| 261 | 20230914 | 142400 | 2809767820 | 7700 | 7620 | 7840 | 7610 | 112789 |
| 262 | 20230914 | 142300 | 1935422760 | 7610 | 7620 | 7730 | 7510 | 66662 |
| 263 | 20230914 | 142200 | 1427222480 | 7620 | 7420 | 7620 | 7340 | 32970 |
| 264 | 20230914 | 142100 | 1179948610 | 7410 | 7210 | 7470 | 7210 | 9461 |
| 265 | 20230914 | 142000 | 1110284130 | 7210 | 7210 | 7210 | 7210 | 110 |
| 266 | 20230914 | 141900 | 1109491030 | 7210 | 7200 | 7210 | 7190 | 849 |
| 267 | 20230914 | 141800 | 1103386000 | 7200 | 7210 | 7210 | 7200 | 280 |
| 268 | 20230914 | 141700 | 1101369890 | 7220 | 7210 | 7220 | 7190 | 17 |
| 269 | 20230914 | 141600 | 1101247480 | 7190 | 7210 | 7220 | 7190 | 263 |
| 270 | 20230914 | 141500 | 1099354450 | 7210 | 7210 | 7210 | 7190 | 1162 |
| 271 | 20230914 | 141400 | 1090999430 | 7190 | 7200 | 7220 | 7190 | 2221 |
| 272 | 20230914 | 141300 | 1075026510 | 7220 | 7220 | 7220 | 7200 | 1841 |
| 273 | 20230914 | 141200 | 1061766900 | 7220 | 7220 | 7220 | 7220 | 160 |
| 274 | 20230914 | 141100 | 1060611700 | 7240 | 7230 | 7240 | 7230 | 3 |
| 275 | 20230914 | 141000 | 1060590000 | 7220 | 7240 | 7240 | 7220 | 230 |
| 276 | 20230914 | 140900 | 1058928400 | 7250 | 7250 | 7250 | 7250 | 10 |
| 277 | 20230914 | 140800 | 1058855900 | 7260 | 7240 | 7260 | 7240 | 857 |
| 278 | 20230914 | 140700 | 1052645200 | 7240 | 7220 | 7240 | 7220 | 883 |
| 279 | 20230914 | 140600 | 1046269610 | 7230 | 7220 | 7230 | 7200 | 557 |
| 280 | 20230914 | 140500 | 1042257850 | 7220 | 7220 | 7220 | 7210 | 67 |
| 281 | 20230914 | 140400 | 1041774610 | 7210 | 7200 | 7220 | 7200 | 213 |
| 282 | 20230914 | 140300 | 1040238010 | 7190 | 7190 | 7190 | 7190 | 688 |
| 283 | 20230914 | 140200 | 1035291290 | 7210 | 7220 | 7220 | 7200 | 702 |
| 284 | 20230914 | 140100 | 1030236860 | 7200 | 7190 | 7200 | 7190 | 588 |
| 285 | 20230914 | 140000 | 1026005760 | 7200 | 7210 | 7210 | 7200 | 1031 |
| 286 | 20230914 | 135900 | 1018581210 | 7210 | 7210 | 7210 | 7210 | 775 |
| 287 | 20230914 | 135800 | 1012993460 | 7210 | 7210 | 7220 | 7210 | 570 |
| 288 | 20230914 | 135700 | 1008883260 | 7210 | 7210 | 7210 | 7210 | 2 |
| 289 | 20230914 | 135600 | 1008868840 | 7210 | 7220 | 7220 | 7210 | 737 |
| 290 | 20230914 | 135500 | 1003553030 | 7230 | 7230 | 7230 | 7220 | 614 |
| 291 | 20230914 | 135400 | 999118810 | 7230 | 7230 | 7230 | 7230 | 157 |
| 292 | 20230914 | 135300 | 997983700 | 7240 | 7230 | 7240 | 7230 | 138 |
| 293 | 20230914 | 135200 | 996985590 | 7220 | 7200 | 7220 | 7200 | 572 |
| 294 | 20230914 | 135100 | 992863800 | 7220 | 7220 | 7220 | 7200 | 1823 |
| 295 | 20230914 | 135000 | 979711960 | 7230 | 7230 | 7240 | 7230 | 418 |
| 296 | 20230914 | 134900 | 976689810 | 7230 | 7230 | 7230 | 7230 | 382 |
| 297 | 20230914 | 134800 | 973927950 | 7230 | 7260 | 7260 | 7230 | 2565 |
| 298 | 20230914 | 134700 | 955341490 | 7260 | 7270 | 7270 | 7260 | 593 |
| 299 | 20230914 | 134600 | 951035970 | 7280 | 7280 | 7280 | 7280 | 500 |
| 300 | 20230914 | 134500 | 947395970 | 7280 | 7280 | 7280 | 7280 | 100 |
| 301 | 20230914 | 134400 | 946667970 | 7280 | 7280 | 7280 | 7280 | 0 |
| 302 | 20230914 | 134300 | 946667970 | 7280 | 7280 | 7280 | 7280 | 201 |
| 303 | 20230914 | 134200 | 945204690 | 7250 | 7270 | 7270 | 7250 | 1242 |
| 304 | 20230914 | 134100 | 936190740 | 7280 | 7280 | 7290 | 7280 | 1020 |
| 305 | 20230914 | 134000 | 928763190 | 7270 | 7280 | 7280 | 7270 | 270 |
| 306 | 20230914 | 133900 | 926799290 | 7300 | 7300 | 7300 | 7300 | 0 |
| 307 | 20230914 | 133800 | 926799290 | 7300 | 7290 | 7300 | 7290 | 2 |
| 308 | 20230914 | 133700 | 926784700 | 7260 | 7270 | 7270 | 7260 | 300 |
| 309 | 20230914 | 133600 | 924606400 | 7270 | 7270 | 7270 | 7270 | 993 |
| 310 | 20230914 | 133500 | 917387290 | 7270 | 7270 | 7270 | 7270 | 501 |
| 311 | 20230914 | 133400 | 913745020 | 7300 | 7290 | 7300 | 7270 | 627 |
| 312 | 20230914 | 133300 | 909175330 | 7300 | 7310 | 7310 | 7300 | 893 |
| 313 | 20230914 | 133200 | 902655860 | 7310 | 7320 | 7320 | 7310 | 335 |
| 314 | 20230914 | 133100 | 900206610 | 7330 | 7330 | 7330 | 7330 | 2 |
| 315 | 20230914 | 133000 | 900191950 | 7320 | 7330 | 7330 | 7320 | 1163 |
| 316 | 20230914 | 132900 | 891678760 | 7330 | 7320 | 7330 | 7320 | 1140 |
| 317 | 20230914 | 132800 | 883324650 | 7310 | 7320 | 7320 | 7310 | 6 |
| 318 | 20230914 | 132700 | 883280780 | 7310 | 7310 | 7310 | 7310 | 165 |
| 319 | 20230914 | 132600 | 882074630 | 7320 | 7310 | 7320 | 7300 | 225 |
| 320 | 20230914 | 132500 | 880430880 | 7310 | 7290 | 7330 | 7290 | 429 |
| 321 | 20230914 | 132400 | 877298020 | 7290 | 7290 | 7290 | 7280 | 329 |
| 322 | 20230914 | 132300 | 874900550 | 7290 | 7290 | 7290 | 7290 | 223 |
| 323 | 20230914 | 132200 | 873274880 | 7290 | 7290 | 7290 | 7290 | 0 |
| 324 | 20230914 | 132100 | 873274880 | 7290 | 7280 | 7290 | 7280 | 145 |
| 325 | 20230914 | 132000 | 872219270 | 7290 | 7290 | 7290 | 7280 | 1108 |
| 326 | 20230914 | 131900 | 864151950 | 7290 | 7280 | 7290 | 7280 | 817 |
| 327 | 20230914 | 131800 | 858201790 | 7290 | 7300 | 7300 | 7290 | 190 |
| 328 | 20230914 | 131700 | 856814890 | 7300 | 7240 | 7330 | 7230 | 2773 |
| 329 | 20230914 | 131600 | 836639060 | 7240 | 7260 | 7280 | 7240 | 2400 |
| 330 | 20230914 | 131500 | 819254760 | 7250 | 7280 | 7280 | 7250 | 1264 |
| 331 | 20230914 | 131400 | 810082130 | 7280 | 7310 | 7310 | 7280 | 69 |
| 332 | 20230914 | 131300 | 809579270 | 7310 | 7300 | 7310 | 7300 | 15 |
| 333 | 20230914 | 131200 | 809469760 | 7300 | 7300 | 7300 | 7300 | 0 |
| 334 | 20230914 | 131100 | 809469760 | 7300 | 7300 | 7300 | 7300 | 100 |
| 335 | 20230914 | 131000 | 808739760 | 7300 | 7290 | 7310 | 7290 | 57 |
| 336 | 20230914 | 130900 | 808323520 | 7280 | 7290 | 7300 | 7260 | 2764 |
| 337 | 20230914 | 130800 | 788219810 | 7310 | 7300 | 7320 | 7300 | 28 |
| 338 | 20230914 | 130700 | 788015280 | 7300 | 7320 | 7320 | 7300 | 655 |
| 339 | 20230914 | 130600 | 783232220 | 7330 | 7330 | 7330 | 7330 | 60 |
| 340 | 20230914 | 130500 | 782792420 | 7330 | 7330 | 7330 | 7330 | 60 |
| 341 | 20230914 | 130400 | 782352620 | 7330 | 7320 | 7330 | 7300 | 262 |
| 342 | 20230914 | 130300 | 780436310 | 7320 | 7310 | 7320 | 7310 | 175 |
| 343 | 20230914 | 130200 | 779157050 | 7310 | 7330 | 7330 | 7300 | 1095 |
| 344 | 20230914 | 130100 | 771155310 | 7310 | 7340 | 7340 | 7310 | 912 |
| 345 | 20230914 | 130000 | 764482570 | 7340 | 7360 | 7360 | 7340 | 219 |
| 346 | 20230914 | 125900 | 762875080 | 7340 | 7340 | 7340 | 7340 | 1 |
| 347 | 20230914 | 125800 | 762867740 | 7340 | 7350 | 7350 | 7340 | 36 |
| 348 | 20230914 | 125700 | 762603470 | 7370 | 7370 | 7370 | 7350 | 11 |
| 349 | 20230914 | 125600 | 762522460 | 7370 | 7360 | 7370 | 7360 | 9 |
| 350 | 20230914 | 125500 | 762456150 | 7340 | 7340 | 7340 | 7340 | 10 |
| 351 | 20230914 | 125400 | 762382750 | 7370 | 7370 | 7370 | 7370 | 0 |
| 352 | 20230914 | 125300 | 762382750 | 7370 | 7380 | 7380 | 7350 | 329 |
| 353 | 20230914 | 125200 | 759961210 | 7390 | 7370 | 7400 | 7350 | 306 |
| 354 | 20230914 | 125100 | 757697630 | 7400 | 7370 | 7400 | 7350 | 1263 |
| 355 | 20230914 | 125000 | 748374520 | 7350 | 7330 | 7350 | 7330 | 494 |
| 356 | 20230914 | 124900 | 744752420 | 7330 | 7330 | 7330 | 7330 | 10 |
| 357 | 20230914 | 124800 | 744679120 | 7330 | 7330 | 7330 | 7330 | 225 |
| 358 | 20230914 | 124700 | 743029870 | 7330 | 7330 | 7330 | 7330 | 0 |
| 359 | 20230914 | 124600 | 743029870 | 7330 | 7320 | 7330 | 7290 | 1989 |
| 360 | 20230914 | 124500 | 728504830 | 7330 | 7310 | 7330 | 7310 | 724 |
| 361 | 20230914 | 124400 | 723209560 | 7310 | 7330 | 7330 | 7310 | 442 |
| 362 | 20230914 | 124300 | 719973230 | 7350 | 7360 | 7360 | 7350 | 112 |
| 363 | 20230914 | 124200 | 719149990 | 7360 | 7370 | 7370 | 7360 | 43 |
| 364 | 20230914 | 124100 | 718833370 | 7360 | 7360 | 7360 | 7360 | 149 |
| 365 | 20230914 | 124000 | 717736730 | 7360 | 7360 | 7360 | 7360 | 0 |
| 366 | 20230914 | 123900 | 717736730 | 7360 | 7360 | 7360 | 7360 | 2 |
| 367 | 20230914 | 123800 | 717722010 | 7360 | 7350 | 7360 | 7350 | 2 |
| 368 | 20230914 | 123700 | 717707300 | 7330 | 7350 | 7350 | 7330 | 1000 |
| 369 | 20230914 | 123600 | 710374540 | 7360 | 7360 | 7360 | 7360 | 2 |
| 370 | 20230914 | 123500 | 710359820 | 7360 | 7340 | 7360 | 7340 | 158 |
| 371 | 20230914 | 123400 | 709198580 | 7340 | 7340 | 7340 | 7340 | 990 |
| 372 | 20230914 | 123300 | 701931980 | 7340 | 7340 | 7340 | 7340 | 0 |
| 373 | 20230914 | 123200 | 701931980 | 7340 | 7360 | 7360 | 7340 | 158 |
| 374 | 20230914 | 123100 | 700771590 | 7370 | 7370 | 7370 | 7370 | 5 |
| 375 | 20230914 | 123000 | 700734740 | 7380 | 7380 | 7380 | 7380 | 0 |
| 376 | 20230914 | 122900 | 700734740 | 7380 | 7380 | 7380 | 7380 | 63 |
| 377 | 20230914 | 122800 | 700269800 | 7380 | 7340 | 7380 | 7340 | 183 |
| 378 | 20230914 | 122700 | 698924520 | 7350 | 7350 | 7360 | 7350 | 580 |
| 379 | 20230914 | 122600 | 694661510 | 7360 | 7360 | 7360 | 7360 | 102 |
| 380 | 20230914 | 122500 | 693910790 | 7360 | 7360 | 7370 | 7360 | 392 |
| 381 | 20230914 | 122400 | 691025650 | 7370 | 7370 | 7370 | 7370 | 0 |
| 382 | 20230914 | 122300 | 691025650 | 7370 | 7380 | 7380 | 7370 | 121 |
| 383 | 20230914 | 122200 | 690133680 | 7380 | 7380 | 7380 | 7380 | 30 |
| 384 | 20230914 | 122100 | 689912280 | 7380 | 7380 | 7380 | 7380 | 203 |
| 385 | 20230914 | 122000 | 688414140 | 7380 | 7380 | 7380 | 7380 | 10 |
| 386 | 20230914 | 121900 | 688340340 | 7380 | 7380 | 7380 | 7380 | 2 |
| 387 | 20230914 | 121800 | 688325580 | 7380 | 7380 | 7380 | 7380 | 0 |
| 388 | 20230914 | 121700 | 688325580 | 7380 | 7380 | 7380 | 7380 | 0 |
| 389 | 20230914 | 121600 | 688325580 | 7380 | 7370 | 7380 | 7370 | 2 |
| 390 | 20230914 | 121500 | 688310830 | 7350 | 7370 | 7370 | 7350 | 189 |
| 391 | 20230914 | 121400 | 686919760 | 7370 | 7380 | 7380 | 7370 | 1280 |
| 392 | 20230914 | 121300 | 677481370 | 7390 | 7390 | 7390 | 7390 | 1 |
| 393 | 20230914 | 121200 | 677473980 | 7390 | 7390 | 7390 | 7390 | 54 |
| 394 | 20230914 | 121100 | 677074920 | 7390 | 7390 | 7390 | 7390 | 134 |
| 395 | 20230914 | 121000 | 676084660 | 7400 | 7400 | 7400 | 7400 | 2 |
| 396 | 20230914 | 120900 | 676069860 | 7420 | 7420 | 7420 | 7420 | 2 |
| 397 | 20230914 | 120800 | 676055020 | 7420 | 7400 | 7420 | 7400 | 862 |
| 398 | 20230914 | 120700 | 669669460 | 7390 | 7400 | 7400 | 7390 | 247 |
| 399 | 20230914 | 120600 | 667844060 | 7400 | 7390 | 7400 | 7390 | 20 |
| 400 | 20230914 | 120500 | 667696250 | 7390 | 7390 | 7390 | 7390 | 1 |
| 401 | 20230914 | 120400 | 667688860 | 7390 | 7380 | 7390 | 7380 | 336 |
| 402 | 20230914 | 120300 | 665205830 | 7390 | 7390 | 7390 | 7390 | 1 |
| 403 | 20230914 | 120200 | 665198440 | 7370 | 7390 | 7390 | 7370 | 191 |
| 404 | 20230914 | 120100 | 663789200 | 7380 | 7390 | 7390 | 7380 | 15 |
| 405 | 20230914 | 120000 | 663678480 | 7380 | 7380 | 7390 | 7380 | 54 |
| 406 | 20230914 | 115900 | 663279940 | 7390 | 7390 | 7390 | 7380 | 872 |
| 407 | 20230914 | 115800 | 656842800 | 7380 | 7380 | 7390 | 7380 | 315 |
| 408 | 20230914 | 115700 | 654518000 | 7390 | 7390 | 7390 | 7380 | 575 |
| 409 | 20230914 | 115600 | 650271150 | 7390 | 7400 | 7400 | 7390 | 1119 |
| 410 | 20230914 | 115500 | 642001540 | 7410 | 7410 | 7410 | 7410 | 1 |
| 411 | 20230914 | 115400 | 641994130 | 7390 | 7400 | 7410 | 7390 | 234 |
| 412 | 20230914 | 115300 | 640263000 | 7410 | 7420 | 7420 | 7400 | 202 |
| 413 | 20230914 | 115200 | 638768170 | 7400 | 7420 | 7420 | 7400 | 415 |
| 414 | 20230914 | 115100 | 635691900 | 7430 | 7420 | 7430 | 7420 | 217 |
| 415 | 20230914 | 115000 | 634081750 | 7410 | 7420 | 7420 | 7410 | 293 |
| 416 | 20230914 | 114900 | 631910440 | 7430 | 7420 | 7430 | 7420 | 568 |
| 417 | 20230914 | 114800 | 627695860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 418 | 20230914 | 114700 | 627695860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 419 | 20230914 | 114600 | 627695860 | 7440 | 7430 | 7440 | 7410 | 301 |
| 420 | 20230914 | 114500 | 625462650 | 7440 | 7440 | 7440 | 7440 | 0 |
| 421 | 20230914 | 114400 | 625462650 | 7440 | 7440 | 7440 | 7440 | 0 |
| 422 | 20230914 | 114300 | 625462650 | 7440 | 7430 | 7440 | 7430 | 478 |
| 423 | 20230914 | 114200 | 621908980 | 7430 | 7430 | 7430 | 7430 | 42 |
| 424 | 20230914 | 114100 | 621596920 | 7430 | 7420 | 7430 | 7420 | 610 |
| 425 | 20230914 | 114000 | 617070520 | 7420 | 7430 | 7440 | 7420 | 424 |
| 426 | 20230914 | 113900 | 613920690 | 7430 | 7430 | 7440 | 7430 | 660 |
| 427 | 20230914 | 113800 | 609016380 | 7440 | 7420 | 7440 | 7420 | 853 |
| 428 | 20230914 | 113700 | 602681180 | 7410 | 7410 | 7410 | 7410 | 238 |
| 429 | 20230914 | 113600 | 600917600 | 7400 | 7400 | 7410 | 7400 | 114 |
| 430 | 20230914 | 113500 | 600073980 | 7410 | 7420 | 7420 | 7410 | 20 |
| 431 | 20230914 | 113400 | 599925680 | 7420 | 7400 | 7420 | 7400 | 4 |
| 432 | 20230914 | 113300 | 599896050 | 7420 | 7400 | 7420 | 7400 | 841 |
| 433 | 20230914 | 113200 | 593669890 | 7400 | 7410 | 7420 | 7390 | 408 |
| 434 | 20230914 | 113100 | 590654650 | 7390 | 7410 | 7420 | 7390 | 1076 |
| 435 | 20230914 | 113000 | 582691320 | 7410 | 7420 | 7420 | 7410 | 519 |
| 436 | 20230914 | 112900 | 578844960 | 7420 | 7430 | 7430 | 7420 | 290 |
| 437 | 20230914 | 112800 | 576691160 | 7440 | 7430 | 7440 | 7430 | 52 |
| 438 | 20230914 | 112700 | 576304780 | 7430 | 7420 | 7430 | 7420 | 650 |
| 439 | 20230914 | 112600 | 571478080 | 7420 | 7410 | 7420 | 7400 | 1533 |
| 440 | 20230914 | 112500 | 560117820 | 7420 | 7450 | 7450 | 7410 | 2118 |
| 441 | 20230914 | 112400 | 544392400 | 7450 | 7480 | 7480 | 7440 | 3058 |
| 442 | 20230914 | 112300 | 521594850 | 7470 | 7450 | 7470 | 7430 | 1436 |
| 443 | 20230914 | 112200 | 510885780 | 7430 | 7430 | 7450 | 7430 | 1337 |
| 444 | 20230914 | 112100 | 500941420 | 7430 | 7430 | 7430 | 7420 | 1300 |
| 445 | 20230914 | 112000 | 491294290 | 7430 | 7430 | 7430 | 7430 | 1439 |
| 446 | 20230914 | 111900 | 480602520 | 7420 | 7410 | 7420 | 7410 | 601 |
| 447 | 20230914 | 111800 | 476146610 | 7410 | 7410 | 7410 | 7400 | 659 |
| 448 | 20230914 | 111700 | 471264410 | 7410 | 7410 | 7410 | 7410 | 558 |
| 449 | 20230914 | 111600 | 467129630 | 7400 | 7370 | 7400 | 7370 | 3309 |
| 450 | 20230914 | 111500 | 442667370 | 7370 | 7360 | 7370 | 7360 | 3208 |
| 451 | 20230914 | 111400 | 419052490 | 7350 | 7340 | 7350 | 7340 | 1071 |
| 452 | 20230914 | 111300 | 411185240 | 7340 | 7340 | 7340 | 7340 | 300 |
| 453 | 20230914 | 111200 | 408983240 | 7340 | 7340 | 7340 | 7340 | 6 |
| 454 | 20230914 | 111100 | 408939200 | 7340 | 7330 | 7340 | 7330 | 801 |
| 455 | 20230914 | 111000 | 403064200 | 7330 | 7330 | 7330 | 7330 | 200 |
| 456 | 20230914 | 110900 | 401598200 | 7330 | 7330 | 7330 | 7320 | 120 |
| 457 | 20230914 | 110800 | 400719600 | 7320 | 7310 | 7320 | 7310 | 24 |
| 458 | 20230914 | 110700 | 400543980 | 7310 | 7320 | 7320 | 7310 | 881 |
| 459 | 20230914 | 110600 | 394095350 | 7310 | 7310 | 7310 | 7310 | 66 |
| 460 | 20230914 | 110500 | 393612890 | 7320 | 7320 | 7320 | 7320 | 360 |
| 461 | 20230914 | 110400 | 390977690 | 7310 | 7310 | 7310 | 7310 | 145 |
| 462 | 20230914 | 110300 | 389917740 | 7310 | 7310 | 7310 | 7310 | 10 |
| 463 | 20230914 | 110200 | 389844640 | 7310 | 7310 | 7310 | 7310 | 384 |
| 464 | 20230914 | 110100 | 387037600 | 7310 | 7310 | 7310 | 7310 | 10 |
| 465 | 20230914 | 110000 | 386964500 | 7320 | 7300 | 7320 | 7300 | 1557 |
| 466 | 20230914 | 105900 | 375585100 | 7290 | 7290 | 7290 | 7290 | 112 |
| 467 | 20230914 | 105800 | 374768620 | 7290 | 7260 | 7290 | 7260 | 1191 |
| 468 | 20230914 | 105700 | 366092960 | 7280 | 7280 | 7280 | 7280 | 0 |
| 469 | 20230914 | 105600 | 366092960 | 7280 | 7280 | 7280 | 7280 | 0 |
| 470 | 20230914 | 105500 | 366092960 | 7280 | 7270 | 7280 | 7270 | 716 |
| 471 | 20230914 | 105400 | 360886940 | 7270 | 7270 | 7270 | 7270 | 115 |
| 472 | 20230914 | 105300 | 360050890 | 7280 | 7280 | 7280 | 7280 | 206 |
| 473 | 20230914 | 105200 | 358551210 | 7280 | 7270 | 7280 | 7260 | 211 |
| 474 | 20230914 | 105100 | 357017230 | 7260 | 7260 | 7260 | 7260 | 200 |
| 475 | 20230914 | 105000 | 355565230 | 7260 | 7260 | 7260 | 7260 | 0 |
| 476 | 20230914 | 104900 | 355565230 | 7260 | 7270 | 7270 | 7260 | 148 |
| 477 | 20230914 | 104800 | 354489280 | 7260 | 7260 | 7260 | 7260 | 4 |
| 478 | 20230914 | 104700 | 354460240 | 7260 | 7260 | 7260 | 7260 | 280 |
| 479 | 20230914 | 104600 | 352427440 | 7260 | 7260 | 7260 | 7260 | 50 |
| 480 | 20230914 | 104500 | 352064440 | 7260 | 7250 | 7260 | 7250 | 2 |
| 481 | 20230914 | 104400 | 352049930 | 7240 | 7240 | 7250 | 7240 | 429 |
| 482 | 20230914 | 104300 | 348943610 | 7250 | 7250 | 7250 | 7250 | 0 |
| 483 | 20230914 | 104200 | 348943610 | 7250 | 7230 | 7250 | 7210 | 1422 |
| 484 | 20230914 | 104100 | 338685070 | 7250 | 7250 | 7250 | 7230 | 214 |
| 485 | 20230914 | 104000 | 337136600 | 7260 | 7260 | 7260 | 7250 | 112 |
| 486 | 20230914 | 103900 | 336324480 | 7260 | 7250 | 7260 | 7250 | 340 |
| 487 | 20230914 | 103800 | 333858980 | 7240 | 7230 | 7240 | 7230 | 382 |
| 488 | 20230914 | 103700 | 331095060 | 7230 | 7220 | 7230 | 7220 | 695 |
| 489 | 20230914 | 103600 | 326077150 | 7220 | 7220 | 7220 | 7220 | 0 |
| 490 | 20230914 | 103500 | 326077150 | 7220 | 7220 | 7220 | 7220 | 0 |
| 491 | 20230914 | 103400 | 326077150 | 7220 | 7220 | 7220 | 7220 | 2 |
| 492 | 20230914 | 103300 | 326062710 | 7210 | 7210 | 7220 | 7210 | 451 |
| 493 | 20230914 | 103200 | 322810800 | 7220 | 7220 | 7220 | 7220 | 0 |
| 494 | 20230914 | 103100 | 322810800 | 7220 | 7220 | 7220 | 7220 | 0 |
| 495 | 20230914 | 103000 | 322810800 | 7220 | 7210 | 7220 | 7210 | 164 |
| 496 | 20230914 | 102900 | 321628350 | 7220 | 7220 | 7220 | 7220 | 1 |
| 497 | 20230914 | 102800 | 321621130 | 7220 | 7220 | 7220 | 7210 | 576 |
| 498 | 20230914 | 102700 | 317465060 | 7220 | 7220 | 7230 | 7220 | 765 |
| 499 | 20230914 | 102600 | 311941720 | 7220 | 7230 | 7230 | 7220 | 85 |
| 500 | 20230914 | 102500 | 311328010 | 7230 | 7230 | 7230 | 7230 | 2 |
| 501 | 20230914 | 102400 | 311313550 | 7230 | 7230 | 7230 | 7230 | 87 |
| 502 | 20230914 | 102300 | 310684540 | 7230 | 7220 | 7230 | 7220 | 22 |
| 503 | 20230914 | 102200 | 310525680 | 7210 | 7210 | 7210 | 7210 | 67 |
| 504 | 20230914 | 102100 | 310042610 | 7210 | 7210 | 7210 | 7210 | 62 |
| 505 | 20230914 | 102000 | 309595590 | 7210 | 7210 | 7230 | 7210 | 426 |
| 506 | 20230914 | 101900 | 306521910 | 7230 | 7220 | 7230 | 7220 | 2 |
| 507 | 20230914 | 101800 | 306507460 | 7200 | 7200 | 7230 | 7200 | 300 |
| 508 | 20230914 | 101700 | 304342970 | 7220 | 7220 | 7220 | 7220 | 1 |
| 509 | 20230914 | 101600 | 304335750 | 7230 | 7200 | 7230 | 7200 | 99 |
| 510 | 20230914 | 101500 | 303621730 | 7200 | 7200 | 7200 | 7190 | 567 |
| 511 | 20230914 | 101400 | 299540410 | 7190 | 7210 | 7210 | 7190 | 3734 |
| 512 | 20230914 | 101300 | 272648480 | 7210 | 7230 | 7230 | 7210 | 549 |
| 513 | 20230914 | 101200 | 268687660 | 7230 | 7230 | 7240 | 7230 | 236 |
| 514 | 20230914 | 101100 | 266979380 | 7240 | 7240 | 7240 | 7240 | 1 |
| 515 | 20230914 | 101000 | 266972140 | 7240 | 7240 | 7240 | 7240 | 200 |
| 516 | 20230914 | 100900 | 265524140 | 7240 | 7240 | 7240 | 7220 | 3503 |
| 517 | 20230914 | 100800 | 240196410 | 7240 | 7240 | 7240 | 7240 | 29 |
| 518 | 20230914 | 100700 | 239986450 | 7250 | 7250 | 7250 | 7250 | 577 |
| 519 | 20230914 | 100600 | 235803200 | 7250 | 7250 | 7250 | 7250 | 620 |
| 520 | 20230914 | 100500 | 231308200 | 7270 | 7260 | 7270 | 7260 | 457 |
| 521 | 20230914 | 100400 | 227987780 | 7260 | 7260 | 7260 | 7250 | 91 |
| 522 | 20230914 | 100300 | 227327520 | 7250 | 7250 | 7250 | 7250 | 50 |
| 523 | 20230914 | 100200 | 226965020 | 7260 | 7250 | 7260 | 7250 | 49 |
| 524 | 20230914 | 100100 | 226609380 | 7260 | 7260 | 7260 | 7260 | 12 |
| 525 | 20230914 | 100000 | 226522260 | 7270 | 7270 | 7270 | 7270 | 20 |
| 526 | 20230914 | 095900 | 226376860 | 7270 | 7270 | 7270 | 7270 | 4 |
| 527 | 20230914 | 095800 | 226347780 | 7270 | 7270 | 7270 | 7270 | 1 |
| 528 | 20230914 | 095700 | 226340510 | 7250 | 7250 | 7250 | 7250 | 239 |
| 529 | 20230914 | 095600 | 224607760 | 7250 | 7250 | 7250 | 7250 | 141 |
| 530 | 20230914 | 095500 | 223585510 | 7250 | 7250 | 7250 | 7250 | 46 |
| 531 | 20230914 | 095400 | 223252010 | 7250 | 7260 | 7260 | 7250 | 788 |
| 532 | 20230914 | 095300 | 217537720 | 7260 | 7270 | 7270 | 7260 | 785 |
| 533 | 20230914 | 095200 | 211833620 | 7260 | 7260 | 7260 | 7260 | 201 |
| 534 | 20230914 | 095100 | 210374360 | 7260 | 7260 | 7260 | 7260 | 138 |
| 535 | 20230914 | 095000 | 209372480 | 7260 | 7280 | 7280 | 7260 | 416 |
| 536 | 20230914 | 094900 | 206352140 | 7280 | 7280 | 7280 | 7280 | 90 |
| 537 | 20230914 | 094800 | 205696940 | 7280 | 7280 | 7280 | 7280 | 41 |
| 538 | 20230914 | 094700 | 205398460 | 7280 | 7280 | 7280 | 7280 | 29 |
| 539 | 20230914 | 094600 | 205187340 | 7280 | 7280 | 7280 | 7280 | 65 |
| 540 | 20230914 | 094500 | 204714140 | 7280 | 7260 | 7280 | 7260 | 810 |
| 541 | 20230914 | 094400 | 198831170 | 7260 | 7260 | 7260 | 7260 | 0 |
| 542 | 20230914 | 094300 | 198831170 | 7260 | 7260 | 7270 | 7260 | 26 |
| 543 | 20230914 | 094200 | 198642400 | 7260 | 7260 | 7260 | 7250 | 853 |
| 544 | 20230914 | 094100 | 192452580 | 7260 | 7280 | 7280 | 7260 | 690 |
| 545 | 20230914 | 094000 | 187440310 | 7280 | 7290 | 7290 | 7270 | 58 |
| 546 | 20230914 | 093900 | 187017620 | 7280 | 7280 | 7280 | 7280 | 74 |
| 547 | 20230914 | 093800 | 186478900 | 7280 | 7300 | 7300 | 7280 | 219 |
| 548 | 20230914 | 093700 | 184883720 | 7300 | 7300 | 7300 | 7300 | 60 |
| 549 | 20230914 | 093600 | 184445720 | 7300 | 7300 | 7300 | 7300 | 88 |
| 550 | 20230914 | 093500 | 183803320 | 7320 | 7300 | 7320 | 7300 | 116 |
| 551 | 20230914 | 093400 | 182954340 | 7310 | 7310 | 7310 | 7310 | 0 |
| 552 | 20230914 | 093300 | 182954340 | 7310 | 7300 | 7310 | 7300 | 270 |
| 553 | 20230914 | 093200 | 180980660 | 7320 | 7300 | 7320 | 7300 | 10 |
| 554 | 20230914 | 093100 | 180907480 | 7320 | 7270 | 7320 | 7270 | 483 |
| 555 | 20230914 | 093000 | 177383270 | 7250 | 7250 | 7250 | 7250 | 177 |
| 556 | 20230914 | 092900 | 176100020 | 7260 | 7280 | 7280 | 7260 | 476 |
| 557 | 20230914 | 092800 | 172639080 | 7290 | 7290 | 7290 | 7290 | 21 |
| 558 | 20230914 | 092700 | 172485990 | 7280 | 7280 | 7280 | 7280 | 82 |
| 559 | 20230914 | 092600 | 171889030 | 7280 | 7290 | 7290 | 7280 | 481 |
| 560 | 20230914 | 092500 | 168385800 | 7290 | 7290 | 7310 | 7290 | 1017 |
| 561 | 20230914 | 092400 | 160971830 | 7290 | 7310 | 7320 | 7290 | 1176 |
| 562 | 20230914 | 092300 | 152388140 | 7330 | 7320 | 7340 | 7320 | 820 |
| 563 | 20230914 | 092200 | 146377840 | 7320 | 7320 | 7320 | 7320 | 1020 |
| 564 | 20230914 | 092100 | 138911440 | 7310 | 7310 | 7310 | 7300 | 596 |
| 565 | 20230914 | 092000 | 134555600 | 7330 | 7320 | 7330 | 7310 | 409 |
| 566 | 20230914 | 091900 | 131563070 | 7310 | 7280 | 7310 | 7280 | 867 |
| 567 | 20230914 | 091800 | 125234890 | 7270 | 7250 | 7270 | 7250 | 612 |
| 568 | 20230914 | 091700 | 120789180 | 7240 | 7250 | 7260 | 7240 | 718 |
| 569 | 20230914 | 091600 | 115584950 | 7250 | 7240 | 7250 | 7240 | 414 |
| 570 | 20230914 | 091500 | 112583480 | 7240 | 7240 | 7240 | 7240 | 181 |
| 571 | 20230914 | 091400 | 111273040 | 7260 | 7270 | 7270 | 7260 | 241 |
| 572 | 20230914 | 091300 | 109521270 | 7220 | 7290 | 7290 | 7210 | 1538 |
| 573 | 20230914 | 091200 | 98412170 | 7290 | 7280 | 7290 | 7240 | 2553 |
| 574 | 20230914 | 091100 | 79892410 | 7270 | 7300 | 7300 | 7270 | 1863 |
| 575 | 20230914 | 091000 | 66333750 | 7310 | 7320 | 7320 | 7310 | 361 |
| 576 | 20230914 | 090900 | 63694590 | 7320 | 7310 | 7320 | 7310 | 40 |
| 577 | 20230914 | 090800 | 63402090 | 7310 | 7320 | 7320 | 7310 | 188 |
| 578 | 20230914 | 090700 | 62026720 | 7310 | 7300 | 7310 | 7300 | 94 |
| 579 | 20230914 | 090600 | 61340070 | 7330 | 7300 | 7330 | 7290 | 940 |
| 580 | 20230914 | 090500 | 54469480 | 7300 | 7290 | 7300 | 7290 | 230 |
| 581 | 20230914 | 090400 | 52790780 | 7300 | 7300 | 7300 | 7280 | 697 |
| 582 | 20230914 | 090300 | 47704740 | 7310 | 7320 | 7330 | 7300 | 939 |
| 583 | 20230914 | 090200 | 40835910 | 7300 | 7280 | 7300 | 7280 | 1275 |
| 584 | 20230914 | 090100 | 31540490 | 7280 | 7300 | 7300 | 7280 | 948 |
| 585 | 20230914 | 090000 | 24630640 | 7320 | 7230 | 7370 | 7230 | 3378 |