30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 3 | 20230904 | 184900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230904 | 184800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230904 | 184700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230904 | 184600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230904 | 184500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230904 | 184400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230904 | 184300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230904 | 184200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230904 | 184100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230904 | 184000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230904 | 183900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230904 | 183800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230904 | 183700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230904 | 183600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230904 | 183500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230904 | 183400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230904 | 183300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230904 | 183200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230904 | 183100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230904 | 183000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230904 | 182900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230904 | 182800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230904 | 182700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230904 | 182600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230904 | 182500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230904 | 182400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230904 | 182300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230904 | 182200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230904 | 182100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230904 | 182000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 33 | 20230904 | 181900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230904 | 181800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230904 | 181700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230904 | 181600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230904 | 181500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230904 | 181400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230904 | 181300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230904 | 181200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230904 | 181100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230904 | 181000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230904 | 180900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230904 | 180800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230904 | 180700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230904 | 180600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230904 | 180500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230904 | 180400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230904 | 180300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230904 | 180200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230904 | 180100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230904 | 180000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230904 | 175900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230904 | 175800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230904 | 175700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230904 | 175600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230904 | 175500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230904 | 175400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230904 | 175300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230904 | 175200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230904 | 175100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230904 | 175000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 63 | 20230904 | 174900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230904 | 174800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230904 | 174700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230904 | 174600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230904 | 174500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230904 | 174400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230904 | 174300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230904 | 174200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230904 | 174100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230904 | 174000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230904 | 173900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230904 | 173800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230904 | 173700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230904 | 173600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230904 | 173500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230904 | 173400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230904 | 173300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230904 | 173200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230904 | 173100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230904 | 173000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230904 | 172900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230904 | 172800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230904 | 172700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230904 | 172600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230904 | 172500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230904 | 172400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230904 | 172300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230904 | 172200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230904 | 172100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230904 | 172000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 93 | 20230904 | 171900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230904 | 171800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230904 | 171700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230904 | 171600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230904 | 171500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230904 | 171400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230904 | 171300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230904 | 171200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230904 | 171100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230904 | 171000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230904 | 170900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230904 | 170800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230904 | 170700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230904 | 170600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230904 | 170500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230904 | 170400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230904 | 170300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230904 | 170200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230904 | 170100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230904 | 170000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230904 | 165900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230904 | 165800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230904 | 165700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230904 | 165600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230904 | 165500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230904 | 165400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230904 | 165300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230904 | 165200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230904 | 165100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230904 | 165000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 123 | 20230904 | 164900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230904 | 164800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230904 | 164700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230904 | 164600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230904 | 164500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230904 | 164400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230904 | 164300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230904 | 164200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230904 | 164100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230904 | 164000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230904 | 163900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230904 | 163800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230904 | 163700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230904 | 163600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230904 | 163500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230904 | 163400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230904 | 163300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230904 | 163200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230904 | 163100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230904 | 163000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230904 | 162900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230904 | 162800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230904 | 162700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230904 | 162600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230904 | 162500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230904 | 162400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230904 | 162300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230904 | 162200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230904 | 162100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230904 | 162000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 153 | 20230904 | 161900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230904 | 161800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230904 | 161700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230904 | 161600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230904 | 161500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230904 | 161400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230904 | 161300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230904 | 161200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230904 | 161100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230904 | 161000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230904 | 160900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230904 | 160800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230904 | 160700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230904 | 160600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230904 | 160500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230904 | 160400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230904 | 160300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230904 | 160200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230904 | 160100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230904 | 160000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230904 | 155900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230904 | 155800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230904 | 155700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230904 | 155600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230904 | 155500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230904 | 155400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230904 | 155300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230904 | 155200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230904 | 155100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230904 | 155000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 183 | 20230904 | 154900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230904 | 154800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230904 | 154700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230904 | 154600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230904 | 154500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230904 | 154400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230904 | 154300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230904 | 154200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230904 | 154100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230904 | 154000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230904 | 153900 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230904 | 153800 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230904 | 153700 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230904 | 153600 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230904 | 153500 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230904 | 153400 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230904 | 153300 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230904 | 153200 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230904 | 153100 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230904 | 153000 | 20122419725 | 3515 | 3515 | 3515 | 3515 | 37474 |
| 203 | 20230904 | 152900 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230904 | 152800 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230904 | 152700 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230904 | 152600 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230904 | 152500 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20230904 | 152400 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20230904 | 152300 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20230904 | 152200 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20230904 | 152100 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20230904 | 152000 | 19990698615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 213 | 20230904 | 151900 | 19990698615 | 3515 | 3520 | 3520 | 3510 | 4810 |
| 214 | 20230904 | 151800 | 19973790855 | 3515 | 3515 | 3520 | 3510 | 8236 |
| 215 | 20230904 | 151700 | 19944856285 | 3515 | 3510 | 3515 | 3510 | 8926 |
| 216 | 20230904 | 151600 | 19913505250 | 3510 | 3505 | 3515 | 3505 | 5499 |
| 217 | 20230904 | 151500 | 19894208185 | 3505 | 3515 | 3520 | 3505 | 19629 |
| 218 | 20230904 | 151400 | 19825350670 | 3520 | 3515 | 3520 | 3505 | 10730 |
| 219 | 20230904 | 151300 | 19787669800 | 3515 | 3510 | 3520 | 3510 | 1721 |
| 220 | 20230904 | 151200 | 19781620495 | 3510 | 3515 | 3515 | 3505 | 14233 |
| 221 | 20230904 | 151100 | 19731666170 | 3515 | 3515 | 3515 | 3510 | 3086 |
| 222 | 20230904 | 151000 | 19720821790 | 3515 | 3515 | 3515 | 3510 | 3963 |
| 223 | 20230904 | 150900 | 19706910200 | 3505 | 3510 | 3515 | 3505 | 12250 |
| 224 | 20230904 | 150800 | 19663917565 | 3510 | 3515 | 3515 | 3510 | 3996 |
| 225 | 20230904 | 150700 | 19649888395 | 3515 | 3510 | 3515 | 3505 | 12199 |
| 226 | 20230904 | 150600 | 19607059680 | 3510 | 3510 | 3515 | 3510 | 9044 |
| 227 | 20230904 | 150500 | 19575303985 | 3510 | 3515 | 3515 | 3510 | 7081 |
| 228 | 20230904 | 150400 | 19550448935 | 3515 | 3515 | 3515 | 3510 | 5735 |
| 229 | 20230904 | 150300 | 19530310280 | 3515 | 3510 | 3520 | 3510 | 2056 |
| 230 | 20230904 | 150200 | 19523087070 | 3515 | 3515 | 3515 | 3510 | 9526 |
| 231 | 20230904 | 150100 | 19489643720 | 3510 | 3520 | 3520 | 3510 | 12681 |
| 232 | 20230904 | 150000 | 19445091450 | 3520 | 3520 | 3520 | 3515 | 9722 |
| 233 | 20230904 | 145900 | 19410908700 | 3520 | 3520 | 3525 | 3515 | 6378 |
| 234 | 20230904 | 145800 | 19388454830 | 3515 | 3525 | 3530 | 3515 | 5406 |
| 235 | 20230904 | 145700 | 19369412025 | 3525 | 3525 | 3530 | 3525 | 2299 |
| 236 | 20230904 | 145600 | 19361307955 | 3530 | 3520 | 3530 | 3515 | 8238 |
| 237 | 20230904 | 145500 | 19332296505 | 3515 | 3525 | 3525 | 3515 | 21329 |
| 238 | 20230904 | 145400 | 19257297500 | 3525 | 3525 | 3525 | 3525 | 440 |
| 239 | 20230904 | 145300 | 19255746500 | 3525 | 3520 | 3525 | 3520 | 1799 |
| 240 | 20230904 | 145200 | 19249412735 | 3525 | 3530 | 3530 | 3520 | 555 |
| 241 | 20230904 | 145100 | 19247456780 | 3530 | 3530 | 3530 | 3520 | 1354 |
| 242 | 20230904 | 145000 | 19242686515 | 3530 | 3520 | 3530 | 3520 | 8895 |
| 243 | 20230904 | 144900 | 19211334250 | 3525 | 3525 | 3525 | 3525 | 860 |
| 244 | 20230904 | 144800 | 19208302750 | 3525 | 3520 | 3525 | 3520 | 1356 |
| 245 | 20230904 | 144700 | 19203527540 | 3520 | 3525 | 3525 | 3520 | 2172 |
| 246 | 20230904 | 144600 | 19195880345 | 3525 | 3530 | 3530 | 3525 | 8051 |
| 247 | 20230904 | 144500 | 19167464085 | 3525 | 3525 | 3530 | 3525 | 2086 |
| 248 | 20230904 | 144400 | 19160108840 | 3530 | 3530 | 3530 | 3525 | 2046 |
| 249 | 20230904 | 144300 | 19152891815 | 3525 | 3535 | 3535 | 3525 | 2759 |
| 250 | 20230904 | 144200 | 19143149325 | 3530 | 3515 | 3535 | 3515 | 13328 |
| 251 | 20230904 | 144100 | 19096187060 | 3515 | 3515 | 3515 | 3510 | 9609 |
| 252 | 20230904 | 144000 | 19062458720 | 3510 | 3515 | 3515 | 3510 | 981 |
| 253 | 20230904 | 143900 | 19059012425 | 3515 | 3510 | 3515 | 3510 | 14379 |
| 254 | 20230904 | 143800 | 19008542060 | 3505 | 3505 | 3510 | 3505 | 4221 |
| 255 | 20230904 | 143700 | 18993741950 | 3505 | 3510 | 3510 | 3505 | 2917 |
| 256 | 20230904 | 143600 | 18983511965 | 3505 | 3505 | 3510 | 3505 | 11223 |
| 257 | 20230904 | 143500 | 18944166450 | 3505 | 3510 | 3510 | 3505 | 6843 |
| 258 | 20230904 | 143400 | 18920177475 | 3505 | 3505 | 3510 | 3505 | 1955 |
| 259 | 20230904 | 143300 | 18913320805 | 3505 | 3510 | 3510 | 3505 | 25460 |
| 260 | 20230904 | 143200 | 18823956690 | 3510 | 3515 | 3520 | 3510 | 5186 |
| 261 | 20230904 | 143100 | 18805731665 | 3515 | 3520 | 3520 | 3515 | 3561 |
| 262 | 20230904 | 143000 | 18793203355 | 3515 | 3515 | 3520 | 3515 | 1709 |
| 263 | 20230904 | 142900 | 18787195845 | 3515 | 3515 | 3520 | 3515 | 5218 |
| 264 | 20230904 | 142800 | 18768853855 | 3515 | 3515 | 3520 | 3515 | 1358 |
| 265 | 20230904 | 142700 | 18764080480 | 3515 | 3520 | 3520 | 3515 | 3904 |
| 266 | 20230904 | 142600 | 18750338875 | 3520 | 3525 | 3525 | 3520 | 2482 |
| 267 | 20230904 | 142500 | 18741602185 | 3525 | 3520 | 3530 | 3520 | 824 |
| 268 | 20230904 | 142400 | 18738697555 | 3520 | 3535 | 3535 | 3515 | 2467 |
| 269 | 20230904 | 142300 | 18730019705 | 3530 | 3515 | 3530 | 3510 | 13397 |
| 270 | 20230904 | 142200 | 18682837720 | 3515 | 3510 | 3515 | 3505 | 5093 |
| 271 | 20230904 | 142100 | 18664955450 | 3510 | 3505 | 3510 | 3505 | 6392 |
| 272 | 20230904 | 142000 | 18642540525 | 3505 | 3505 | 3510 | 3505 | 2245 |
| 273 | 20230904 | 141900 | 18634664490 | 3505 | 3510 | 3510 | 3505 | 5887 |
| 274 | 20230904 | 141800 | 18614001155 | 3505 | 3510 | 3510 | 3505 | 5021 |
| 275 | 20230904 | 141700 | 18596377795 | 3510 | 3510 | 3515 | 3505 | 14759 |
| 276 | 20230904 | 141600 | 18544623995 | 3510 | 3505 | 3510 | 3505 | 5005 |
| 277 | 20230904 | 141500 | 18527079830 | 3505 | 3505 | 3510 | 3505 | 768 |
| 278 | 20230904 | 141400 | 18524387460 | 3510 | 3505 | 3510 | 3505 | 5257 |
| 279 | 20230904 | 141300 | 18505954175 | 3505 | 3510 | 3510 | 3505 | 1311 |
| 280 | 20230904 | 141200 | 18501353690 | 3510 | 3510 | 3510 | 3505 | 11047 |
| 281 | 20230904 | 141100 | 18462629175 | 3510 | 3505 | 3510 | 3505 | 3411 |
| 282 | 20230904 | 141000 | 18450666865 | 3505 | 3510 | 3510 | 3505 | 19961 |
| 283 | 20230904 | 140900 | 18380661080 | 3510 | 3510 | 3510 | 3510 | 5399 |
| 284 | 20230904 | 140800 | 18361710590 | 3510 | 3515 | 3515 | 3510 | 7246 |
| 285 | 20230904 | 140700 | 18336273285 | 3515 | 3515 | 3520 | 3510 | 14590 |
| 286 | 20230904 | 140600 | 18285051155 | 3510 | 3520 | 3520 | 3510 | 5959 |
| 287 | 20230904 | 140500 | 18264120340 | 3510 | 3520 | 3520 | 3510 | 11330 |
| 288 | 20230904 | 140400 | 18224295135 | 3515 | 3515 | 3520 | 3515 | 3304 |
| 289 | 20230904 | 140300 | 18212680235 | 3515 | 3525 | 3525 | 3515 | 8754 |
| 290 | 20230904 | 140200 | 18181904755 | 3530 | 3525 | 3530 | 3520 | 40785 |
| 291 | 20230904 | 140100 | 18038321320 | 3525 | 3530 | 3530 | 3525 | 5675 |
| 292 | 20230904 | 140000 | 18018304160 | 3525 | 3520 | 3530 | 3520 | 2083 |
| 293 | 20230904 | 135900 | 18010966530 | 3520 | 3525 | 3530 | 3520 | 4333 |
| 294 | 20230904 | 135800 | 17995713045 | 3525 | 3525 | 3525 | 3520 | 4051 |
| 295 | 20230904 | 135700 | 17981434770 | 3525 | 3525 | 3530 | 3525 | 1819 |
| 296 | 20230904 | 135600 | 17975021020 | 3530 | 3530 | 3530 | 3525 | 1869 |
| 297 | 20230904 | 135500 | 17968423655 | 3520 | 3525 | 3530 | 3520 | 2211 |
| 298 | 20230904 | 135400 | 17960631210 | 3530 | 3525 | 3530 | 3525 | 3092 |
| 299 | 20230904 | 135300 | 17949729895 | 3525 | 3525 | 3530 | 3525 | 1201 |
| 300 | 20230904 | 135200 | 17945495840 | 3525 | 3515 | 3525 | 3515 | 7911 |
| 301 | 20230904 | 135100 | 17917651110 | 3515 | 3520 | 3520 | 3515 | 1783 |
| 302 | 20230904 | 135000 | 17911382455 | 3515 | 3515 | 3520 | 3515 | 7878 |
| 303 | 20230904 | 134900 | 17883656450 | 3515 | 3515 | 3520 | 3515 | 2211 |
| 304 | 20230904 | 134800 | 17875879290 | 3520 | 3515 | 3520 | 3515 | 4084 |
| 305 | 20230904 | 134700 | 17861521415 | 3515 | 3515 | 3520 | 3515 | 4245 |
| 306 | 20230904 | 134600 | 17846600205 | 3515 | 3515 | 3520 | 3515 | 1515 |
| 307 | 20230904 | 134500 | 17841272595 | 3515 | 3515 | 3520 | 3515 | 10186 |
| 308 | 20230904 | 134400 | 17805463545 | 3515 | 3525 | 3525 | 3515 | 17220 |
| 309 | 20230904 | 134300 | 17744849605 | 3520 | 3525 | 3525 | 3520 | 9990 |
| 310 | 20230904 | 134200 | 17709672885 | 3530 | 3525 | 3530 | 3525 | 4597 |
| 311 | 20230904 | 134100 | 17693463960 | 3525 | 3525 | 3525 | 3525 | 1128 |
| 312 | 20230904 | 134000 | 17689487760 | 3525 | 3525 | 3530 | 3525 | 3586 |
| 313 | 20230904 | 133900 | 17676847105 | 3530 | 3525 | 3530 | 3520 | 2805 |
| 314 | 20230904 | 133800 | 17666952555 | 3525 | 3530 | 3530 | 3525 | 2117 |
| 315 | 20230904 | 133700 | 17659489815 | 3530 | 3530 | 3530 | 3525 | 945 |
| 316 | 20230904 | 133600 | 17656154860 | 3530 | 3525 | 3530 | 3525 | 1578 |
| 317 | 20230904 | 133500 | 17650584810 | 3525 | 3525 | 3525 | 3525 | 6337 |
| 318 | 20230904 | 133400 | 17628246885 | 3525 | 3525 | 3525 | 3520 | 4481 |
| 319 | 20230904 | 133300 | 17612457360 | 3525 | 3525 | 3530 | 3525 | 4614 |
| 320 | 20230904 | 133200 | 17596192985 | 3525 | 3520 | 3525 | 3520 | 741 |
| 321 | 20230904 | 133100 | 17593584640 | 3520 | 3520 | 3520 | 3520 | 2495 |
| 322 | 20230904 | 133000 | 17584802240 | 3525 | 3515 | 3525 | 3515 | 1642 |
| 323 | 20230904 | 132900 | 17579021070 | 3520 | 3520 | 3520 | 3515 | 1065 |
| 324 | 20230904 | 132800 | 17575275585 | 3515 | 3515 | 3520 | 3515 | 9028 |
| 325 | 20230904 | 132700 | 17543541660 | 3515 | 3515 | 3520 | 3515 | 2111 |
| 326 | 20230904 | 132600 | 17536114395 | 3515 | 3520 | 3520 | 3510 | 31246 |
| 327 | 20230904 | 132500 | 17426336005 | 3520 | 3520 | 3520 | 3520 | 6784 |
| 328 | 20230904 | 132400 | 17402456325 | 3520 | 3515 | 3525 | 3515 | 5298 |
| 329 | 20230904 | 132300 | 17383812755 | 3515 | 3520 | 3520 | 3515 | 4610 |
| 330 | 20230904 | 132200 | 17367592650 | 3525 | 3525 | 3525 | 3520 | 8856 |
| 331 | 20230904 | 132100 | 17336402705 | 3525 | 3530 | 3530 | 3525 | 3114 |
| 332 | 20230904 | 132000 | 17325412725 | 3530 | 3540 | 3540 | 3515 | 45917 |
| 333 | 20230904 | 131900 | 17163575520 | 3535 | 3540 | 3545 | 3535 | 13874 |
| 334 | 20230904 | 131800 | 17114455030 | 3545 | 3545 | 3545 | 3540 | 2514 |
| 335 | 20230904 | 131700 | 17105549325 | 3540 | 3550 | 3550 | 3540 | 7661 |
| 336 | 20230904 | 131600 | 17078397480 | 3550 | 3555 | 3565 | 3545 | 37388 |
| 337 | 20230904 | 131500 | 16945415655 | 3560 | 3540 | 3560 | 3540 | 19319 |
| 338 | 20230904 | 131400 | 16876742930 | 3545 | 3550 | 3560 | 3540 | 22692 |
| 339 | 20230904 | 131300 | 16796139185 | 3545 | 3535 | 3550 | 3530 | 21721 |
| 340 | 20230904 | 131200 | 16719187505 | 3530 | 3530 | 3535 | 3525 | 8012 |
| 341 | 20230904 | 131100 | 16690903815 | 3525 | 3525 | 3530 | 3520 | 10360 |
| 342 | 20230904 | 131000 | 16654400005 | 3520 | 3525 | 3525 | 3520 | 2666 |
| 343 | 20230904 | 130900 | 16645009555 | 3525 | 3525 | 3525 | 3520 | 2466 |
| 344 | 20230904 | 130800 | 16636323800 | 3520 | 3525 | 3525 | 3515 | 3447 |
| 345 | 20230904 | 130700 | 16624177810 | 3515 | 3520 | 3525 | 3510 | 10116 |
| 346 | 20230904 | 130600 | 16588582730 | 3515 | 3515 | 3520 | 3515 | 14069 |
| 347 | 20230904 | 130500 | 16539130190 | 3515 | 3515 | 3520 | 3515 | 14625 |
| 348 | 20230904 | 130400 | 16487723295 | 3515 | 3515 | 3520 | 3515 | 2731 |
| 349 | 20230904 | 130300 | 16478120975 | 3515 | 3525 | 3525 | 3515 | 5773 |
| 350 | 20230904 | 130200 | 16457821035 | 3525 | 3520 | 3525 | 3515 | 1598 |
| 351 | 20230904 | 130100 | 16452201625 | 3520 | 3525 | 3525 | 3520 | 4561 |
| 352 | 20230904 | 130000 | 16436144220 | 3525 | 3520 | 3525 | 3520 | 3762 |
| 353 | 20230904 | 125900 | 16422895925 | 3520 | 3520 | 3520 | 3515 | 1463 |
| 354 | 20230904 | 125800 | 16417749395 | 3525 | 3520 | 3525 | 3515 | 2898 |
| 355 | 20230904 | 125700 | 16407550675 | 3525 | 3520 | 3525 | 3520 | 2599 |
| 356 | 20230904 | 125600 | 16398400620 | 3525 | 3520 | 3525 | 3520 | 562 |
| 357 | 20230904 | 125500 | 16396421985 | 3525 | 3525 | 3525 | 3520 | 3580 |
| 358 | 20230904 | 125400 | 16383818130 | 3525 | 3520 | 3530 | 3515 | 2015 |
| 359 | 20230904 | 125300 | 16376717140 | 3520 | 3520 | 3530 | 3515 | 4295 |
| 360 | 20230904 | 125200 | 16361594985 | 3520 | 3520 | 3525 | 3520 | 2049 |
| 361 | 20230904 | 125100 | 16354377110 | 3515 | 3530 | 3530 | 3515 | 12623 |
| 362 | 20230904 | 125000 | 16309960660 | 3530 | 3515 | 3530 | 3515 | 4676 |
| 363 | 20230904 | 124900 | 16293483490 | 3525 | 3515 | 3525 | 3510 | 7659 |
| 364 | 20230904 | 124800 | 16266569280 | 3520 | 3515 | 3520 | 3510 | 18101 |
| 365 | 20230904 | 124700 | 16202925450 | 3515 | 3520 | 3525 | 3515 | 13472 |
| 366 | 20230904 | 124600 | 16155511285 | 3520 | 3530 | 3535 | 3515 | 13668 |
| 367 | 20230904 | 124500 | 16107368040 | 3525 | 3525 | 3530 | 3520 | 13195 |
| 368 | 20230904 | 124400 | 16060831120 | 3530 | 3525 | 3535 | 3525 | 8768 |
| 369 | 20230904 | 124300 | 16029866190 | 3535 | 3525 | 3540 | 3525 | 9804 |
| 370 | 20230904 | 124200 | 15995227880 | 3530 | 3525 | 3530 | 3520 | 12649 |
| 371 | 20230904 | 124100 | 15950639445 | 3520 | 3520 | 3520 | 3515 | 6941 |
| 372 | 20230904 | 124000 | 15926214920 | 3515 | 3515 | 3520 | 3515 | 17133 |
| 373 | 20230904 | 123900 | 15865992390 | 3515 | 3525 | 3525 | 3515 | 481 |
| 374 | 20230904 | 123800 | 15864298150 | 3515 | 3520 | 3525 | 3515 | 4371 |
| 375 | 20230904 | 123700 | 15848915650 | 3520 | 3520 | 3525 | 3515 | 2706 |
| 376 | 20230904 | 123600 | 15839397685 | 3525 | 3530 | 3530 | 3515 | 22781 |
| 377 | 20230904 | 123500 | 15759239510 | 3525 | 3530 | 3530 | 3525 | 1598 |
| 378 | 20230904 | 123400 | 15753603925 | 3530 | 3520 | 3530 | 3520 | 3149 |
| 379 | 20230904 | 123300 | 15742516345 | 3520 | 3515 | 3525 | 3515 | 8454 |
| 380 | 20230904 | 123200 | 15712791785 | 3515 | 3515 | 3520 | 3515 | 9689 |
| 381 | 20230904 | 123100 | 15678732450 | 3515 | 3525 | 3525 | 3515 | 27388 |
| 382 | 20230904 | 123000 | 15582353185 | 3525 | 3535 | 3540 | 3525 | 4223 |
| 383 | 20230904 | 122900 | 15567450460 | 3535 | 3535 | 3540 | 3535 | 2869 |
| 384 | 20230904 | 122800 | 15557308220 | 3535 | 3525 | 3535 | 3525 | 2844 |
| 385 | 20230904 | 122700 | 15547258840 | 3525 | 3540 | 3540 | 3525 | 4764 |
| 386 | 20230904 | 122600 | 15530452170 | 3540 | 3535 | 3540 | 3530 | 5018 |
| 387 | 20230904 | 122500 | 15512712910 | 3540 | 3530 | 3540 | 3525 | 13523 |
| 388 | 20230904 | 122400 | 15464968220 | 3530 | 3530 | 3530 | 3525 | 3687 |
| 389 | 20230904 | 122300 | 15451960465 | 3530 | 3525 | 3530 | 3520 | 5878 |
| 390 | 20230904 | 122200 | 15431264425 | 3525 | 3530 | 3530 | 3520 | 11247 |
| 391 | 20230904 | 122100 | 15391639365 | 3525 | 3530 | 3530 | 3520 | 8084 |
| 392 | 20230904 | 122000 | 15363138390 | 3530 | 3525 | 3530 | 3520 | 2092 |
| 393 | 20230904 | 121900 | 15355766350 | 3520 | 3525 | 3530 | 3520 | 13985 |
| 394 | 20230904 | 121800 | 15306495485 | 3520 | 3535 | 3535 | 3520 | 5942 |
| 395 | 20230904 | 121700 | 15285535085 | 3530 | 3530 | 3535 | 3530 | 4648 |
| 396 | 20230904 | 121600 | 15269120600 | 3530 | 3525 | 3535 | 3525 | 3333 |
| 397 | 20230904 | 121500 | 15257371670 | 3525 | 3525 | 3535 | 3520 | 24404 |
| 398 | 20230904 | 121400 | 15171312125 | 3525 | 3530 | 3530 | 3525 | 4918 |
| 399 | 20230904 | 121300 | 15153962220 | 3530 | 3535 | 3540 | 3530 | 10777 |
| 400 | 20230904 | 121200 | 15115908540 | 3535 | 3545 | 3545 | 3535 | 6753 |
| 401 | 20230904 | 121100 | 15092004595 | 3545 | 3545 | 3550 | 3545 | 4054 |
| 402 | 20230904 | 121000 | 15077633070 | 3545 | 3545 | 3550 | 3545 | 2179 |
| 403 | 20230904 | 120900 | 15069908250 | 3545 | 3530 | 3545 | 3530 | 5489 |
| 404 | 20230904 | 120800 | 15050472785 | 3530 | 3535 | 3535 | 3530 | 3659 |
| 405 | 20230904 | 120700 | 15037554740 | 3535 | 3525 | 3535 | 3525 | 3650 |
| 406 | 20230904 | 120600 | 15024682295 | 3525 | 3530 | 3540 | 3525 | 8051 |
| 407 | 20230904 | 120500 | 14996267170 | 3535 | 3535 | 3535 | 3535 | 2114 |
| 408 | 20230904 | 120400 | 14988794180 | 3530 | 3535 | 3535 | 3530 | 5112 |
| 409 | 20230904 | 120300 | 14970747045 | 3535 | 3535 | 3535 | 3530 | 4582 |
| 410 | 20230904 | 120200 | 14954567690 | 3535 | 3545 | 3550 | 3535 | 5170 |
| 411 | 20230904 | 120100 | 14936276855 | 3550 | 3545 | 3550 | 3540 | 3324 |
| 412 | 20230904 | 120000 | 14924501650 | 3550 | 3535 | 3550 | 3535 | 1222 |
| 413 | 20230904 | 115900 | 14920177540 | 3535 | 3540 | 3540 | 3530 | 18508 |
| 414 | 20230904 | 115800 | 14854774050 | 3540 | 3540 | 3540 | 3540 | 1302 |
| 415 | 20230904 | 115700 | 14850164970 | 3540 | 3535 | 3540 | 3530 | 15166 |
| 416 | 20230904 | 115600 | 14796549800 | 3535 | 3550 | 3555 | 3535 | 21291 |
| 417 | 20230904 | 115500 | 14721137280 | 3550 | 3555 | 3555 | 3550 | 19734 |
| 418 | 20230904 | 115400 | 14651024320 | 3550 | 3565 | 3565 | 3550 | 17022 |
| 419 | 20230904 | 115300 | 14590477895 | 3560 | 3575 | 3580 | 3560 | 20609 |
| 420 | 20230904 | 115200 | 14516935425 | 3575 | 3570 | 3580 | 3570 | 13523 |
| 421 | 20230904 | 115100 | 14468615510 | 3570 | 3565 | 3585 | 3550 | 28997 |
| 422 | 20230904 | 115000 | 14365498115 | 3585 | 3600 | 3605 | 3560 | 114544 |
| 423 | 20230904 | 114900 | 13953404125 | 3600 | 3580 | 3600 | 3580 | 72722 |
| 424 | 20230904 | 114800 | 13692010075 | 3585 | 3565 | 3590 | 3560 | 74756 |
| 425 | 20230904 | 114700 | 13424811965 | 3560 | 3550 | 3565 | 3550 | 28222 |
| 426 | 20230904 | 114600 | 13324387095 | 3550 | 3545 | 3555 | 3535 | 25981 |
| 427 | 20230904 | 114500 | 13232227880 | 3540 | 3530 | 3545 | 3530 | 30596 |
| 428 | 20230904 | 114400 | 13123926280 | 3535 | 3530 | 3535 | 3525 | 6561 |
| 429 | 20230904 | 114300 | 13100749460 | 3525 | 3530 | 3530 | 3525 | 8936 |
| 430 | 20230904 | 114200 | 13069208170 | 3525 | 3520 | 3530 | 3520 | 12921 |
| 431 | 20230904 | 114100 | 13023661835 | 3525 | 3520 | 3525 | 3510 | 12011 |
| 432 | 20230904 | 114000 | 12981402850 | 3525 | 3515 | 3525 | 3510 | 10056 |
| 433 | 20230904 | 113900 | 12946015185 | 3510 | 3515 | 3515 | 3505 | 5757 |
| 434 | 20230904 | 113800 | 12925783295 | 3505 | 3500 | 3515 | 3495 | 6461 |
| 435 | 20230904 | 113700 | 12903131030 | 3500 | 3500 | 3500 | 3495 | 10515 |
| 436 | 20230904 | 113600 | 12866367760 | 3505 | 3500 | 3505 | 3495 | 4592 |
| 437 | 20230904 | 113500 | 12850296850 | 3505 | 3505 | 3505 | 3500 | 3002 |
| 438 | 20230904 | 113400 | 12839779615 | 3500 | 3500 | 3500 | 3495 | 6013 |
| 439 | 20230904 | 113300 | 12818734185 | 3500 | 3505 | 3505 | 3500 | 9180 |
| 440 | 20230904 | 113200 | 12786594990 | 3505 | 3500 | 3510 | 3500 | 1568 |
| 441 | 20230904 | 113100 | 12781103555 | 3500 | 3500 | 3500 | 3500 | 15067 |
| 442 | 20230904 | 113000 | 12728369055 | 3500 | 3495 | 3500 | 3495 | 5047 |
| 443 | 20230904 | 112900 | 12710705665 | 3500 | 3505 | 3505 | 3495 | 18227 |
| 444 | 20230904 | 112800 | 12646927445 | 3505 | 3505 | 3505 | 3505 | 1773 |
| 445 | 20230904 | 112700 | 12640713080 | 3505 | 3515 | 3515 | 3505 | 2325 |
| 446 | 20230904 | 112600 | 12632552330 | 3510 | 3515 | 3515 | 3510 | 1995 |
| 447 | 20230904 | 112500 | 12625542500 | 3520 | 3525 | 3525 | 3515 | 3593 |
| 448 | 20230904 | 112400 | 12612895680 | 3525 | 3515 | 3525 | 3515 | 5473 |
| 449 | 20230904 | 112300 | 12593623370 | 3515 | 3505 | 3515 | 3505 | 4829 |
| 450 | 20230904 | 112200 | 12576671265 | 3505 | 3505 | 3510 | 3505 | 1837 |
| 451 | 20230904 | 112100 | 12570232575 | 3505 | 3505 | 3505 | 3500 | 3990 |
| 452 | 20230904 | 112000 | 12556256140 | 3505 | 3505 | 3505 | 3500 | 3966 |
| 453 | 20230904 | 111900 | 12542371235 | 3505 | 3500 | 3505 | 3495 | 4336 |
| 454 | 20230904 | 111800 | 12527191165 | 3495 | 3495 | 3500 | 3495 | 6068 |
| 455 | 20230904 | 111700 | 12505980910 | 3495 | 3495 | 3500 | 3495 | 5617 |
| 456 | 20230904 | 111600 | 12486347700 | 3500 | 3495 | 3500 | 3495 | 3842 |
| 457 | 20230904 | 111500 | 12472914760 | 3495 | 3495 | 3500 | 3495 | 10415 |
| 458 | 20230904 | 111400 | 12436509555 | 3495 | 3505 | 3505 | 3495 | 4145 |
| 459 | 20230904 | 111300 | 12422019170 | 3500 | 3505 | 3505 | 3495 | 3388 |
| 460 | 20230904 | 111200 | 12410169595 | 3505 | 3500 | 3505 | 3490 | 14434 |
| 461 | 20230904 | 111100 | 12359734400 | 3500 | 3495 | 3505 | 3495 | 5888 |
| 462 | 20230904 | 111000 | 12339141780 | 3500 | 3500 | 3500 | 3495 | 9127 |
| 463 | 20230904 | 110900 | 12307216715 | 3500 | 3495 | 3505 | 3490 | 7972 |
| 464 | 20230904 | 110800 | 12279335355 | 3490 | 3495 | 3500 | 3490 | 16597 |
| 465 | 20230904 | 110700 | 12221352895 | 3495 | 3495 | 3500 | 3495 | 7832 |
| 466 | 20230904 | 110600 | 12193976775 | 3495 | 3500 | 3500 | 3495 | 7650 |
| 467 | 20230904 | 110500 | 12167221840 | 3500 | 3505 | 3505 | 3495 | 4271 |
| 468 | 20230904 | 110400 | 12152269105 | 3505 | 3500 | 3505 | 3490 | 13566 |
| 469 | 20230904 | 110300 | 12104841025 | 3500 | 3500 | 3505 | 3490 | 35596 |
| 470 | 20230904 | 110200 | 11980499740 | 3495 | 3495 | 3500 | 3495 | 10379 |
| 471 | 20230904 | 110100 | 11944204115 | 3495 | 3505 | 3505 | 3495 | 16171 |
| 472 | 20230904 | 110000 | 11887621900 | 3505 | 3510 | 3510 | 3505 | 5381 |
| 473 | 20230904 | 105900 | 11868760440 | 3510 | 3510 | 3510 | 3505 | 3913 |
| 474 | 20230904 | 105800 | 11855031270 | 3510 | 3505 | 3510 | 3505 | 2694 |
| 475 | 20230904 | 105700 | 11845585695 | 3505 | 3495 | 3510 | 3495 | 8328 |
| 476 | 20230904 | 105600 | 11816442490 | 3495 | 3500 | 3500 | 3495 | 12269 |
| 477 | 20230904 | 105500 | 11773555360 | 3500 | 3505 | 3510 | 3495 | 13256 |
| 478 | 20230904 | 105400 | 11727178535 | 3510 | 3510 | 3515 | 3500 | 17820 |
| 479 | 20230904 | 105300 | 11664749760 | 3510 | 3510 | 3520 | 3505 | 8116 |
| 480 | 20230904 | 105200 | 11636281950 | 3510 | 3515 | 3520 | 3510 | 5222 |
| 481 | 20230904 | 105100 | 11617939120 | 3515 | 3500 | 3515 | 3500 | 3236 |
| 482 | 20230904 | 105000 | 11606583965 | 3505 | 3500 | 3510 | 3500 | 14834 |
| 483 | 20230904 | 104900 | 11554663595 | 3505 | 3505 | 3510 | 3500 | 10240 |
| 484 | 20230904 | 104800 | 11518786055 | 3505 | 3505 | 3505 | 3500 | 3730 |
| 485 | 20230904 | 104700 | 11505712905 | 3505 | 3510 | 3515 | 3500 | 23456 |
| 486 | 20230904 | 104600 | 11423535130 | 3510 | 3515 | 3515 | 3505 | 5930 |
| 487 | 20230904 | 104500 | 11402718885 | 3515 | 3505 | 3520 | 3505 | 7444 |
| 488 | 20230904 | 104400 | 11376604045 | 3505 | 3525 | 3525 | 3505 | 19254 |
| 489 | 20230904 | 104300 | 11308993900 | 3525 | 3530 | 3530 | 3525 | 5126 |
| 490 | 20230904 | 104200 | 11290903890 | 3525 | 3525 | 3530 | 3525 | 4382 |
| 491 | 20230904 | 104100 | 11275444240 | 3525 | 3505 | 3525 | 3505 | 13836 |
| 492 | 20230904 | 104000 | 11226910590 | 3505 | 3505 | 3510 | 3505 | 5321 |
| 493 | 20230904 | 103900 | 11208254560 | 3505 | 3515 | 3530 | 3500 | 24198 |
| 494 | 20230904 | 103800 | 11123404310 | 3530 | 3535 | 3535 | 3515 | 13367 |
| 495 | 20230904 | 103700 | 11076284310 | 3525 | 3540 | 3545 | 3525 | 11038 |
| 496 | 20230904 | 103600 | 11037268185 | 3535 | 3545 | 3545 | 3535 | 5335 |
| 497 | 20230904 | 103500 | 11018391745 | 3540 | 3545 | 3545 | 3535 | 14943 |
| 498 | 20230904 | 103400 | 10965487515 | 3540 | 3545 | 3550 | 3540 | 11203 |
| 499 | 20230904 | 103300 | 10925806225 | 3550 | 3560 | 3560 | 3545 | 30442 |
| 500 | 20230904 | 103200 | 10817727460 | 3555 | 3555 | 3560 | 3550 | 38077 |
| 501 | 20230904 | 103100 | 10682426745 | 3560 | 3555 | 3565 | 3550 | 19996 |
| 502 | 20230904 | 103000 | 10611292245 | 3555 | 3550 | 3560 | 3545 | 13900 |
| 503 | 20230904 | 102900 | 10561925635 | 3560 | 3555 | 3565 | 3540 | 36508 |
| 504 | 20230904 | 102800 | 10432127940 | 3550 | 3535 | 3555 | 3530 | 31642 |
| 505 | 20230904 | 102700 | 10320096090 | 3530 | 3535 | 3535 | 3525 | 11361 |
| 506 | 20230904 | 102600 | 10280003530 | 3525 | 3535 | 3535 | 3525 | 24642 |
| 507 | 20230904 | 102500 | 10193005185 | 3530 | 3530 | 3535 | 3520 | 13177 |
| 508 | 20230904 | 102400 | 10146514600 | 3535 | 3510 | 3535 | 3510 | 7978 |
| 509 | 20230904 | 102300 | 10118387990 | 3520 | 3500 | 3520 | 3500 | 9547 |
| 510 | 20230904 | 102200 | 10084886320 | 3510 | 3490 | 3510 | 3490 | 20981 |
| 511 | 20230904 | 102100 | 10011557100 | 3495 | 3495 | 3500 | 3490 | 17988 |
| 512 | 20230904 | 102000 | 9948741020 | 3490 | 3510 | 3510 | 3490 | 15208 |
| 513 | 20230904 | 101900 | 9895617185 | 3510 | 3495 | 3510 | 3485 | 38400 |
| 514 | 20230904 | 101800 | 9761356810 | 3500 | 3495 | 3500 | 3495 | 4185 |
| 515 | 20230904 | 101700 | 9746722075 | 3495 | 3495 | 3500 | 3495 | 19241 |
| 516 | 20230904 | 101600 | 9679425240 | 3495 | 3495 | 3495 | 3490 | 19465 |
| 517 | 20230904 | 101500 | 9611461005 | 3495 | 3500 | 3505 | 3495 | 30955 |
| 518 | 20230904 | 101400 | 9503235015 | 3505 | 3510 | 3510 | 3500 | 12455 |
| 519 | 20230904 | 101300 | 9459602100 | 3505 | 3510 | 3515 | 3505 | 6714 |
| 520 | 20230904 | 101200 | 9436049865 | 3515 | 3520 | 3525 | 3505 | 12136 |
| 521 | 20230904 | 101100 | 9393413690 | 3520 | 3510 | 3525 | 3505 | 11138 |
| 522 | 20230904 | 101000 | 9354281280 | 3505 | 3495 | 3510 | 3490 | 36206 |
| 523 | 20230904 | 100900 | 9227661885 | 3495 | 3505 | 3510 | 3490 | 96881 |
| 524 | 20230904 | 100800 | 8888708505 | 3505 | 3525 | 3525 | 3505 | 107673 |
| 525 | 20230904 | 100700 | 8510261510 | 3525 | 3530 | 3535 | 3525 | 13448 |
| 526 | 20230904 | 100600 | 8462823095 | 3530 | 3530 | 3535 | 3525 | 23708 |
| 527 | 20230904 | 100500 | 8379211270 | 3530 | 3530 | 3535 | 3525 | 11082 |
| 528 | 20230904 | 100400 | 8340098300 | 3530 | 3535 | 3535 | 3525 | 11124 |
| 529 | 20230904 | 100300 | 8300831840 | 3535 | 3535 | 3535 | 3530 | 11838 |
| 530 | 20230904 | 100200 | 8259026600 | 3535 | 3535 | 3535 | 3530 | 13757 |
| 531 | 20230904 | 100100 | 8210436705 | 3535 | 3535 | 3540 | 3530 | 10892 |
| 532 | 20230904 | 100000 | 8171979040 | 3535 | 3530 | 3535 | 3525 | 24530 |
| 533 | 20230904 | 095900 | 8085409945 | 3525 | 3535 | 3535 | 3525 | 16474 |
| 534 | 20230904 | 095800 | 8027240155 | 3535 | 3540 | 3545 | 3535 | 17146 |
| 535 | 20230904 | 095700 | 7966560795 | 3545 | 3545 | 3545 | 3540 | 5984 |
| 536 | 20230904 | 095600 | 7945359510 | 3545 | 3545 | 3550 | 3540 | 8868 |
| 537 | 20230904 | 095500 | 7913932355 | 3545 | 3545 | 3555 | 3540 | 11257 |
| 538 | 20230904 | 095400 | 7874009865 | 3550 | 3540 | 3555 | 3540 | 35051 |
| 539 | 20230904 | 095300 | 7749689720 | 3540 | 3540 | 3545 | 3540 | 3585 |
| 540 | 20230904 | 095200 | 7736992950 | 3545 | 3530 | 3545 | 3525 | 24187 |
| 541 | 20230904 | 095100 | 7651528785 | 3525 | 3535 | 3535 | 3525 | 34731 |
| 542 | 20230904 | 095000 | 7528982140 | 3535 | 3550 | 3550 | 3535 | 41058 |
| 543 | 20230904 | 094900 | 7383645140 | 3545 | 3555 | 3555 | 3545 | 22165 |
| 544 | 20230904 | 094800 | 7304975055 | 3555 | 3555 | 3555 | 3550 | 7643 |
| 545 | 20230904 | 094700 | 7277822250 | 3555 | 3555 | 3560 | 3555 | 14321 |
| 546 | 20230904 | 094600 | 7226885620 | 3555 | 3560 | 3560 | 3555 | 6907 |
| 547 | 20230904 | 094500 | 7202314135 | 3560 | 3565 | 3565 | 3560 | 9011 |
| 548 | 20230904 | 094400 | 7170221825 | 3565 | 3560 | 3565 | 3555 | 7115 |
| 549 | 20230904 | 094300 | 7144900380 | 3560 | 3565 | 3570 | 3555 | 12452 |
| 550 | 20230904 | 094200 | 7100555725 | 3570 | 3565 | 3570 | 3560 | 14626 |
| 551 | 20230904 | 094100 | 7048436190 | 3570 | 3570 | 3570 | 3565 | 4826 |
| 552 | 20230904 | 094000 | 7031224620 | 3570 | 3570 | 3570 | 3565 | 6285 |
| 553 | 20230904 | 093900 | 7008813270 | 3570 | 3565 | 3570 | 3565 | 9502 |
| 554 | 20230904 | 093800 | 6974918950 | 3570 | 3565 | 3570 | 3560 | 6779 |
| 555 | 20230904 | 093700 | 6950744215 | 3565 | 3565 | 3570 | 3560 | 4236 |
| 556 | 20230904 | 093600 | 6935648015 | 3565 | 3555 | 3565 | 3550 | 23232 |
| 557 | 20230904 | 093500 | 6853070345 | 3550 | 3560 | 3560 | 3550 | 9947 |
| 558 | 20230904 | 093400 | 6817722710 | 3555 | 3565 | 3565 | 3555 | 29896 |
| 559 | 20230904 | 093300 | 6711321940 | 3565 | 3575 | 3575 | 3565 | 9155 |
| 560 | 20230904 | 093200 | 6678651180 | 3575 | 3570 | 3575 | 3570 | 17073 |
| 561 | 20230904 | 093100 | 6617699430 | 3570 | 3585 | 3585 | 3570 | 34301 |
| 562 | 20230904 | 093000 | 6494975020 | 3580 | 3585 | 3585 | 3580 | 13867 |
| 563 | 20230904 | 092900 | 6445308205 | 3580 | 3575 | 3590 | 3575 | 23164 |
| 564 | 20230904 | 092800 | 6362363545 | 3575 | 3580 | 3580 | 3570 | 14751 |
| 565 | 20230904 | 092700 | 6309611960 | 3580 | 3565 | 3580 | 3560 | 16916 |
| 566 | 20230904 | 092600 | 6249210785 | 3560 | 3565 | 3570 | 3560 | 13867 |
| 567 | 20230904 | 092500 | 6199790260 | 3570 | 3555 | 3570 | 3550 | 14796 |
| 568 | 20230904 | 092400 | 6147072060 | 3555 | 3545 | 3560 | 3545 | 4066 |
| 569 | 20230904 | 092300 | 6132629700 | 3545 | 3550 | 3550 | 3540 | 16734 |
| 570 | 20230904 | 092200 | 6073306990 | 3550 | 3555 | 3560 | 3540 | 18689 |
| 571 | 20230904 | 092100 | 6007012825 | 3550 | 3550 | 3560 | 3545 | 16171 |
| 572 | 20230904 | 092000 | 5949596670 | 3545 | 3545 | 3550 | 3540 | 21489 |
| 573 | 20230904 | 091900 | 5873414915 | 3545 | 3560 | 3560 | 3540 | 12583 |
| 574 | 20230904 | 091800 | 5828797935 | 3540 | 3565 | 3570 | 3540 | 56207 |
| 575 | 20230904 | 091700 | 5629073805 | 3570 | 3560 | 3570 | 3560 | 20715 |
| 576 | 20230904 | 091600 | 5555234290 | 3565 | 3570 | 3570 | 3550 | 20066 |
| 577 | 20230904 | 091500 | 5483808960 | 3570 | 3585 | 3590 | 3560 | 33536 |
| 578 | 20230904 | 091400 | 5364021720 | 3585 | 3580 | 3590 | 3565 | 24091 |
| 579 | 20230904 | 091300 | 5277854140 | 3585 | 3595 | 3605 | 3570 | 51346 |
| 580 | 20230904 | 091200 | 5093491955 | 3590 | 3575 | 3605 | 3575 | 64001 |
| 581 | 20230904 | 091100 | 4863579415 | 3580 | 3540 | 3580 | 3540 | 39607 |
| 582 | 20230904 | 091000 | 4722484490 | 3555 | 3540 | 3555 | 3530 | 76042 |
| 583 | 20230904 | 090900 | 4453232855 | 3540 | 3520 | 3550 | 3520 | 51220 |
| 584 | 20230904 | 090800 | 4272306480 | 3525 | 3560 | 3565 | 3520 | 71597 |
| 585 | 20230904 | 090700 | 4019242210 | 3560 | 3565 | 3575 | 3520 | 114357 |
| 586 | 20230904 | 090600 | 3612387620 | 3565 | 3585 | 3585 | 3555 | 161370 |
| 587 | 20230904 | 090500 | 3036297030 | 3580 | 3615 | 3620 | 3580 | 71123 |
| 588 | 20230904 | 090400 | 2780306595 | 3620 | 3640 | 3645 | 3610 | 83350 |
| 589 | 20230904 | 090300 | 2478239295 | 3645 | 3610 | 3650 | 3605 | 58917 |
| 590 | 20230904 | 090200 | 2265041850 | 3610 | 3640 | 3640 | 3580 | 116978 |
| 591 | 20230904 | 090100 | 1843261465 | 3610 | 3645 | 3670 | 3610 | 153723 |
| 592 | 20230904 | 090000 | 1282157265 | 3655 | 3685 | 3690 | 3640 | 345418 |