34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 3 | 20230906 | 184100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 4 | 20230906 | 184000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 5 | 20230906 | 183900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 6 | 20230906 | 183800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 7 | 20230906 | 183700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 8 | 20230906 | 183600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 9 | 20230906 | 183500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 10 | 20230906 | 183400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 11 | 20230906 | 183300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 12 | 20230906 | 183200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 13 | 20230906 | 183100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 14 | 20230906 | 183000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 15 | 20230906 | 182900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 16 | 20230906 | 182800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 17 | 20230906 | 182700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 18 | 20230906 | 182600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 19 | 20230906 | 182500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 20 | 20230906 | 182400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 21 | 20230906 | 182300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 22 | 20230906 | 182200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 23 | 20230906 | 182100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 24 | 20230906 | 182000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 25 | 20230906 | 181900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 26 | 20230906 | 181800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 27 | 20230906 | 181700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 28 | 20230906 | 181600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 29 | 20230906 | 181500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 30 | 20230906 | 181400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 31 | 20230906 | 181300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 32 | 20230906 | 181200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 33 | 20230906 | 181100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 34 | 20230906 | 181000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 35 | 20230906 | 180900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 36 | 20230906 | 180800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 37 | 20230906 | 180700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 38 | 20230906 | 180600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 39 | 20230906 | 180500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 40 | 20230906 | 180400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 41 | 20230906 | 180300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 42 | 20230906 | 180200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 43 | 20230906 | 180100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 44 | 20230906 | 180000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 45 | 20230906 | 175900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 46 | 20230906 | 175800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 47 | 20230906 | 175700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 48 | 20230906 | 175600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 49 | 20230906 | 175500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 50 | 20230906 | 175400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 51 | 20230906 | 175300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 52 | 20230906 | 175200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 53 | 20230906 | 175100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 54 | 20230906 | 175000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 55 | 20230906 | 174900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 56 | 20230906 | 174800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 57 | 20230906 | 174700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 58 | 20230906 | 174600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 59 | 20230906 | 174500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 60 | 20230906 | 174400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 61 | 20230906 | 174300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 62 | 20230906 | 174200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 63 | 20230906 | 174100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 64 | 20230906 | 174000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 65 | 20230906 | 173900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 66 | 20230906 | 173800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 67 | 20230906 | 173700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 68 | 20230906 | 173600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 69 | 20230906 | 173500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 70 | 20230906 | 173400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 71 | 20230906 | 173300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 72 | 20230906 | 173200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 73 | 20230906 | 173100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 74 | 20230906 | 173000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 75 | 20230906 | 172900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 76 | 20230906 | 172800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 77 | 20230906 | 172700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 78 | 20230906 | 172600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 79 | 20230906 | 172500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 80 | 20230906 | 172400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 81 | 20230906 | 172300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 82 | 20230906 | 172200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 83 | 20230906 | 172100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 84 | 20230906 | 172000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 85 | 20230906 | 171900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 86 | 20230906 | 171800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 87 | 20230906 | 171700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 88 | 20230906 | 171600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 89 | 20230906 | 171500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 90 | 20230906 | 171400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 91 | 20230906 | 171300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 92 | 20230906 | 171200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 93 | 20230906 | 171100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 94 | 20230906 | 171000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 95 | 20230906 | 170900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 96 | 20230906 | 170800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 97 | 20230906 | 170700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 98 | 20230906 | 170600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 99 | 20230906 | 170500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 100 | 20230906 | 170400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 101 | 20230906 | 170300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 102 | 20230906 | 170200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 103 | 20230906 | 170100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 104 | 20230906 | 170000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 105 | 20230906 | 165900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 106 | 20230906 | 165800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 107 | 20230906 | 165700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 108 | 20230906 | 165600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 109 | 20230906 | 165500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 110 | 20230906 | 165400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 111 | 20230906 | 165300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 112 | 20230906 | 165200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 113 | 20230906 | 165100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 114 | 20230906 | 165000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 115 | 20230906 | 164900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 116 | 20230906 | 164800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 117 | 20230906 | 164700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 118 | 20230906 | 164600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 119 | 20230906 | 164500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 120 | 20230906 | 164400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 121 | 20230906 | 164300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 122 | 20230906 | 164200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 123 | 20230906 | 164100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 124 | 20230906 | 164000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 125 | 20230906 | 163900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 126 | 20230906 | 163800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 127 | 20230906 | 163700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 128 | 20230906 | 163600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 129 | 20230906 | 163500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 130 | 20230906 | 163400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 131 | 20230906 | 163300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 132 | 20230906 | 163200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 133 | 20230906 | 163100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 134 | 20230906 | 163000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 135 | 20230906 | 162900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 136 | 20230906 | 162800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 137 | 20230906 | 162700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 138 | 20230906 | 162600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 139 | 20230906 | 162500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 140 | 20230906 | 162400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 141 | 20230906 | 162300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 142 | 20230906 | 162200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 143 | 20230906 | 162100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 144 | 20230906 | 162000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 145 | 20230906 | 161900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 146 | 20230906 | 161800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 147 | 20230906 | 161700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 148 | 20230906 | 161600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 149 | 20230906 | 161500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 150 | 20230906 | 161400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 151 | 20230906 | 161300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 152 | 20230906 | 161200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 153 | 20230906 | 161100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 154 | 20230906 | 161000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 155 | 20230906 | 160900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 156 | 20230906 | 160800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 157 | 20230906 | 160700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 158 | 20230906 | 160600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 159 | 20230906 | 160500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 160 | 20230906 | 160400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 161 | 20230906 | 160300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 162 | 20230906 | 160200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 163 | 20230906 | 160100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 164 | 20230906 | 160000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 165 | 20230906 | 155900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 166 | 20230906 | 155800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 167 | 20230906 | 155700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 168 | 20230906 | 155600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 169 | 20230906 | 155500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 170 | 20230906 | 155400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 171 | 20230906 | 155300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 172 | 20230906 | 155200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 173 | 20230906 | 155100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 174 | 20230906 | 155000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 175 | 20230906 | 154900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 176 | 20230906 | 154800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 177 | 20230906 | 154700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 178 | 20230906 | 154600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 179 | 20230906 | 154500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 180 | 20230906 | 154400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 181 | 20230906 | 154300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 182 | 20230906 | 154200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 183 | 20230906 | 154100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 184 | 20230906 | 154000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 185 | 20230906 | 153900 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 186 | 20230906 | 153800 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 187 | 20230906 | 153700 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 188 | 20230906 | 153600 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 189 | 20230906 | 153500 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 190 | 20230906 | 153400 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 191 | 20230906 | 153300 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 192 | 20230906 | 153200 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 193 | 20230906 | 153100 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 194 | 20230906 | 153000 | 31415755200 | 160200 | 160200 | 160200 | 160200 | 8366 |
| 195 | 20230906 | 152900 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 196 | 20230906 | 152800 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 197 | 20230906 | 152700 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 198 | 20230906 | 152600 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 199 | 20230906 | 152500 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 200 | 20230906 | 152400 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 201 | 20230906 | 152300 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 202 | 20230906 | 152200 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 203 | 20230906 | 152100 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 204 | 20230906 | 152000 | 30075522000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 205 | 20230906 | 151900 | 30075522000 | 160000 | 160200 | 160300 | 159700 | 713 |
| 206 | 20230906 | 151800 | 29961407800 | 160100 | 159800 | 160200 | 159800 | 273 |
| 207 | 20230906 | 151700 | 29917722400 | 159800 | 159600 | 159900 | 159600 | 386 |
| 208 | 20230906 | 151600 | 29856062500 | 159600 | 159600 | 159700 | 159600 | 338 |
| 209 | 20230906 | 151500 | 29802115100 | 159600 | 159500 | 159700 | 159500 | 392 |
| 210 | 20230906 | 151400 | 29739552500 | 159500 | 159400 | 159500 | 159300 | 428 |
| 211 | 20230906 | 151300 | 29671322900 | 159400 | 159200 | 159400 | 159100 | 313 |
| 212 | 20230906 | 151200 | 29621474600 | 159200 | 159100 | 159200 | 159000 | 824 |
| 213 | 20230906 | 151100 | 29490406400 | 159000 | 159100 | 159200 | 159000 | 439 |
| 214 | 20230906 | 151000 | 29420560900 | 159100 | 159300 | 159500 | 159000 | 1490 |
| 215 | 20230906 | 150900 | 29183364100 | 159200 | 159200 | 159300 | 159100 | 963 |
| 216 | 20230906 | 150800 | 29030068500 | 159100 | 159600 | 159600 | 159100 | 1571 |
| 217 | 20230906 | 150700 | 28779714500 | 159600 | 159800 | 159800 | 159600 | 949 |
| 218 | 20230906 | 150600 | 28628199600 | 159800 | 159900 | 159900 | 159700 | 608 |
| 219 | 20230906 | 150500 | 28531057900 | 159800 | 160000 | 160000 | 159800 | 376 |
| 220 | 20230906 | 150400 | 28470963000 | 160000 | 160300 | 160300 | 159900 | 1285 |
| 221 | 20230906 | 150300 | 28265309900 | 160300 | 160300 | 160300 | 160200 | 184 |
| 222 | 20230906 | 150200 | 28235832100 | 160300 | 160100 | 160300 | 160100 | 527 |
| 223 | 20230906 | 150100 | 28151409800 | 160100 | 160100 | 160200 | 160100 | 421 |
| 224 | 20230906 | 150000 | 28083995200 | 160100 | 160100 | 160200 | 160100 | 587 |
| 225 | 20230906 | 145900 | 27989999400 | 160100 | 160100 | 160200 | 160100 | 200 |
| 226 | 20230906 | 145800 | 27957973800 | 160100 | 160100 | 160100 | 160000 | 427 |
| 227 | 20230906 | 145700 | 27889620300 | 160000 | 159700 | 160100 | 159700 | 851 |
| 228 | 20230906 | 145600 | 27753553200 | 159700 | 159900 | 159900 | 159700 | 675 |
| 229 | 20230906 | 145500 | 27645691100 | 159900 | 159800 | 159900 | 159700 | 321 |
| 230 | 20230906 | 145400 | 27594404200 | 159700 | 159800 | 159900 | 159700 | 468 |
| 231 | 20230906 | 145300 | 27519597600 | 159900 | 159900 | 160000 | 159800 | 590 |
| 232 | 20230906 | 145200 | 27425257400 | 159900 | 160100 | 160100 | 159900 | 500 |
| 233 | 20230906 | 145100 | 27345257800 | 160000 | 160000 | 160100 | 160000 | 1002 |
| 234 | 20230906 | 145000 | 27184935100 | 160000 | 160100 | 160100 | 160000 | 365 |
| 235 | 20230906 | 144900 | 27126530300 | 160100 | 160000 | 160200 | 160000 | 956 |
| 236 | 20230906 | 144800 | 26973564000 | 160200 | 160100 | 160200 | 160000 | 1001 |
| 237 | 20230906 | 144700 | 26813323900 | 160200 | 160200 | 160300 | 160100 | 262 |
| 238 | 20230906 | 144600 | 26771363800 | 160200 | 160100 | 160300 | 160100 | 535 |
| 239 | 20230906 | 144500 | 26685666700 | 160100 | 160100 | 160200 | 160100 | 564 |
| 240 | 20230906 | 144400 | 26595356300 | 160100 | 160200 | 160200 | 160100 | 392 |
| 241 | 20230906 | 144300 | 26532582900 | 160200 | 160100 | 160300 | 160100 | 200 |
| 242 | 20230906 | 144200 | 26500542400 | 160100 | 160100 | 160600 | 160100 | 1209 |
| 243 | 20230906 | 144100 | 26306810300 | 160100 | 160200 | 160200 | 160100 | 565 |
| 244 | 20230906 | 144000 | 26216345100 | 160200 | 160400 | 160500 | 160100 | 746 |
| 245 | 20230906 | 143900 | 26096770400 | 160500 | 160800 | 160800 | 160500 | 949 |
| 246 | 20230906 | 143800 | 25944345200 | 160800 | 160900 | 161000 | 160700 | 1109 |
| 247 | 20230906 | 143700 | 25765936100 | 160900 | 160900 | 161000 | 160900 | 720 |
| 248 | 20230906 | 143600 | 25650080900 | 160900 | 160900 | 161100 | 160900 | 177 |
| 249 | 20230906 | 143500 | 25621589400 | 161100 | 161100 | 161100 | 160900 | 948 |
| 250 | 20230906 | 143400 | 25468950400 | 161200 | 161200 | 161200 | 161100 | 1614 |
| 251 | 20230906 | 143300 | 25208910900 | 161200 | 161200 | 161300 | 161100 | 357 |
| 252 | 20230906 | 143200 | 25151360400 | 161300 | 161200 | 161300 | 161200 | 340 |
| 253 | 20230906 | 143100 | 25096550100 | 161200 | 161300 | 161400 | 161200 | 594 |
| 254 | 20230906 | 143000 | 25000735000 | 161300 | 161400 | 161400 | 161300 | 158 |
| 255 | 20230906 | 142900 | 24975248200 | 161400 | 161400 | 161400 | 161300 | 400 |
| 256 | 20230906 | 142800 | 24910700400 | 161400 | 161500 | 161600 | 161400 | 417 |
| 257 | 20230906 | 142700 | 24843363700 | 161500 | 161800 | 161800 | 161500 | 941 |
| 258 | 20230906 | 142600 | 24691245200 | 161800 | 161900 | 161900 | 161700 | 376 |
| 259 | 20230906 | 142500 | 24630423900 | 161800 | 161800 | 161900 | 161800 | 414 |
| 260 | 20230906 | 142400 | 24563432400 | 161800 | 161900 | 161900 | 161800 | 95 |
| 261 | 20230906 | 142300 | 24548058400 | 161800 | 162100 | 162100 | 161800 | 1120 |
| 262 | 20230906 | 142200 | 24366720900 | 162100 | 162000 | 162100 | 162000 | 476 |
| 263 | 20230906 | 142100 | 24289608200 | 162000 | 162100 | 162100 | 162000 | 50 |
| 264 | 20230906 | 142000 | 24281503700 | 162000 | 162000 | 162000 | 162000 | 240 |
| 265 | 20230906 | 141900 | 24242623700 | 162000 | 162100 | 162100 | 162000 | 188 |
| 266 | 20230906 | 141800 | 24212165400 | 162000 | 162100 | 162200 | 162000 | 545 |
| 267 | 20230906 | 141700 | 24123801200 | 162100 | 162000 | 162100 | 162000 | 86 |
| 268 | 20230906 | 141600 | 24109863700 | 162000 | 162100 | 162200 | 162000 | 156 |
| 269 | 20230906 | 141500 | 24084584400 | 162100 | 162300 | 162300 | 162100 | 141 |
| 270 | 20230906 | 141400 | 24061714800 | 162300 | 162200 | 162300 | 162200 | 284 |
| 271 | 20230906 | 141300 | 24015640300 | 162200 | 162200 | 162200 | 162100 | 148 |
| 272 | 20230906 | 141200 | 23991635000 | 162200 | 162200 | 162300 | 162200 | 248 |
| 273 | 20230906 | 141100 | 23951407700 | 162300 | 161900 | 162300 | 161800 | 609 |
| 274 | 20230906 | 141000 | 23852724000 | 161900 | 161900 | 161900 | 161800 | 143 |
| 275 | 20230906 | 140900 | 23829585800 | 161800 | 161900 | 161900 | 161800 | 95 |
| 276 | 20230906 | 140800 | 23814214100 | 161900 | 162100 | 162200 | 161800 | 2490 |
| 277 | 20230906 | 140700 | 23410836200 | 162100 | 162100 | 162200 | 162100 | 531 |
| 278 | 20230906 | 140600 | 23324750100 | 162300 | 162200 | 162300 | 162100 | 591 |
| 279 | 20230906 | 140500 | 23228892000 | 162300 | 162300 | 162300 | 162200 | 67 |
| 280 | 20230906 | 140400 | 23218022900 | 162200 | 162300 | 162300 | 162200 | 34 |
| 281 | 20230906 | 140300 | 23212506100 | 162200 | 162300 | 162300 | 162200 | 95 |
| 282 | 20230906 | 140200 | 23197096800 | 162300 | 162300 | 162300 | 162200 | 349 |
| 283 | 20230906 | 140100 | 23140454800 | 162300 | 162300 | 162400 | 162300 | 152 |
| 284 | 20230906 | 140000 | 23115778900 | 162400 | 162500 | 162500 | 162300 | 344 |
| 285 | 20230906 | 135900 | 23059916800 | 162400 | 162500 | 162500 | 162400 | 87 |
| 286 | 20230906 | 135800 | 23045787000 | 162500 | 162600 | 162600 | 162400 | 633 |
| 287 | 20230906 | 135700 | 22942922700 | 162500 | 162600 | 162600 | 162500 | 152 |
| 288 | 20230906 | 135600 | 22918207900 | 162500 | 162600 | 162600 | 162500 | 12 |
| 289 | 20230906 | 135500 | 22916257100 | 162600 | 162500 | 162600 | 162500 | 478 |
| 290 | 20230906 | 135400 | 22838563800 | 162500 | 162600 | 162600 | 162500 | 111 |
| 291 | 20230906 | 135300 | 22820516500 | 162600 | 162600 | 162600 | 162500 | 150 |
| 292 | 20230906 | 135200 | 22796131800 | 162600 | 162500 | 162600 | 162500 | 202 |
| 293 | 20230906 | 135100 | 22763297200 | 162600 | 162600 | 162600 | 162500 | 53 |
| 294 | 20230906 | 135000 | 22754682500 | 162600 | 162600 | 162600 | 162500 | 20 |
| 295 | 20230906 | 134900 | 22751431300 | 162600 | 162600 | 162600 | 162500 | 84 |
| 296 | 20230906 | 134800 | 22737773000 | 162600 | 162600 | 162600 | 162500 | 82 |
| 297 | 20230906 | 134700 | 22724440500 | 162500 | 162500 | 162600 | 162500 | 70 |
| 298 | 20230906 | 134600 | 22713058800 | 162500 | 162700 | 162700 | 162500 | 366 |
| 299 | 20230906 | 134500 | 22653537200 | 162700 | 162700 | 162800 | 162700 | 152 |
| 300 | 20230906 | 134400 | 22628806400 | 162700 | 162600 | 162700 | 162600 | 130 |
| 301 | 20230906 | 134300 | 22607658800 | 162600 | 162600 | 162700 | 162600 | 66 |
| 302 | 20230906 | 134200 | 22596927100 | 162700 | 162600 | 162700 | 162600 | 18 |
| 303 | 20230906 | 134100 | 22593999500 | 162600 | 162600 | 162700 | 162600 | 44 |
| 304 | 20230906 | 134000 | 22586841100 | 162700 | 162600 | 162700 | 162600 | 31 |
| 305 | 20230906 | 133900 | 22581799600 | 162600 | 162500 | 162600 | 162400 | 70 |
| 306 | 20230906 | 133800 | 22570421900 | 162400 | 162300 | 162400 | 162300 | 290 |
| 307 | 20230906 | 133700 | 22523336900 | 162300 | 162300 | 162600 | 162200 | 1255 |
| 308 | 20230906 | 133600 | 22319709200 | 162400 | 162600 | 162600 | 162400 | 1679 |
| 309 | 20230906 | 133500 | 22046936600 | 162700 | 162700 | 162800 | 162600 | 704 |
| 310 | 20230906 | 133400 | 21932389000 | 162700 | 162700 | 162800 | 162700 | 46 |
| 311 | 20230906 | 133300 | 21924904700 | 162800 | 162800 | 162800 | 162600 | 110 |
| 312 | 20230906 | 133200 | 21907003200 | 162800 | 162800 | 162900 | 162800 | 211 |
| 313 | 20230906 | 133100 | 21872650800 | 162900 | 163100 | 163100 | 162800 | 827 |
| 314 | 20230906 | 133000 | 21737851900 | 163200 | 163300 | 163300 | 163200 | 237 |
| 315 | 20230906 | 132900 | 21699168800 | 163400 | 163400 | 163400 | 163300 | 290 |
| 316 | 20230906 | 132800 | 21651800800 | 163400 | 163300 | 163500 | 163300 | 123 |
| 317 | 20230906 | 132700 | 21631710200 | 163400 | 163400 | 163500 | 163300 | 442 |
| 318 | 20230906 | 132600 | 21559488100 | 163400 | 163500 | 163500 | 163400 | 98 |
| 319 | 20230906 | 132500 | 21543469400 | 163500 | 163400 | 163500 | 163400 | 48 |
| 320 | 20230906 | 132400 | 21535622000 | 163500 | 163500 | 163500 | 163400 | 40 |
| 321 | 20230906 | 132300 | 21529082700 | 163500 | 163400 | 163500 | 163400 | 86 |
| 322 | 20230906 | 132200 | 21515028900 | 163300 | 163300 | 163300 | 163200 | 134 |
| 323 | 20230906 | 132100 | 21493147600 | 163300 | 163200 | 163300 | 163200 | 102 |
| 324 | 20230906 | 132000 | 21476493200 | 163100 | 163100 | 163200 | 163000 | 195 |
| 325 | 20230906 | 131900 | 21444684200 | 163100 | 163100 | 163100 | 163000 | 96 |
| 326 | 20230906 | 131800 | 21429033700 | 163100 | 163000 | 163100 | 163000 | 81 |
| 327 | 20230906 | 131700 | 21415830100 | 163000 | 162800 | 163000 | 162800 | 245 |
| 328 | 20230906 | 131600 | 21375924800 | 162800 | 162700 | 162800 | 162600 | 92 |
| 329 | 20230906 | 131500 | 21360959100 | 162700 | 162900 | 162900 | 162700 | 450 |
| 330 | 20230906 | 131400 | 21287719300 | 162900 | 163000 | 163000 | 162900 | 183 |
| 331 | 20230906 | 131300 | 21257908400 | 162900 | 162800 | 162900 | 162800 | 75 |
| 332 | 20230906 | 131200 | 21245691500 | 162800 | 162900 | 162900 | 162800 | 19 |
| 333 | 20230906 | 131100 | 21242597600 | 162900 | 162900 | 162900 | 162800 | 74 |
| 334 | 20230906 | 131000 | 21230543600 | 162900 | 162800 | 162900 | 162700 | 171 |
| 335 | 20230906 | 130900 | 21202709200 | 162800 | 163000 | 163000 | 162800 | 36 |
| 336 | 20230906 | 130800 | 21196847000 | 162800 | 163000 | 163100 | 162800 | 345 |
| 337 | 20230906 | 130700 | 21140627900 | 163100 | 163300 | 163300 | 163100 | 425 |
| 338 | 20230906 | 130600 | 21071290000 | 163200 | 163100 | 163200 | 163000 | 90 |
| 339 | 20230906 | 130500 | 21056608500 | 163100 | 163100 | 163100 | 163000 | 54 |
| 340 | 20230906 | 130400 | 21047802000 | 163100 | 163100 | 163100 | 163000 | 53 |
| 341 | 20230906 | 130300 | 21039158900 | 163000 | 163000 | 163100 | 163000 | 64 |
| 342 | 20230906 | 130200 | 21028726700 | 163000 | 163000 | 163000 | 162900 | 107 |
| 343 | 20230906 | 130100 | 21011286200 | 162900 | 162900 | 163000 | 162800 | 37 |
| 344 | 20230906 | 130000 | 21005258900 | 162900 | 162900 | 162900 | 162800 | 64 |
| 345 | 20230906 | 125900 | 20994835200 | 162900 | 162700 | 162900 | 162700 | 47 |
| 346 | 20230906 | 125800 | 20987183900 | 162700 | 162600 | 162700 | 162600 | 29 |
| 347 | 20230906 | 125700 | 20982466600 | 162700 | 162400 | 162700 | 162400 | 274 |
| 348 | 20230906 | 125600 | 20937961000 | 162500 | 162400 | 162500 | 162400 | 72 |
| 349 | 20230906 | 125500 | 20926264000 | 162400 | 162500 | 162500 | 162400 | 648 |
| 350 | 20230906 | 125400 | 20820977700 | 162600 | 162600 | 162600 | 162500 | 89 |
| 351 | 20230906 | 125300 | 20806512300 | 162500 | 162500 | 162600 | 162500 | 73 |
| 352 | 20230906 | 125200 | 20794648200 | 162500 | 162700 | 162700 | 162500 | 298 |
| 353 | 20230906 | 125100 | 20746190900 | 162800 | 162800 | 162800 | 162700 | 33 |
| 354 | 20230906 | 125000 | 20740820400 | 162800 | 162700 | 162800 | 162700 | 104 |
| 355 | 20230906 | 124900 | 20723899100 | 162500 | 162600 | 162700 | 162500 | 250 |
| 356 | 20230906 | 124800 | 20683246900 | 162600 | 162600 | 162600 | 162500 | 161 |
| 357 | 20230906 | 124700 | 20657079200 | 162600 | 162400 | 162600 | 162400 | 104 |
| 358 | 20230906 | 124600 | 20640179500 | 162600 | 162300 | 162600 | 162300 | 451 |
| 359 | 20230906 | 124500 | 20566925700 | 162400 | 162300 | 162400 | 162100 | 192 |
| 360 | 20230906 | 124400 | 20535766900 | 162300 | 162400 | 162400 | 162300 | 134 |
| 361 | 20230906 | 124300 | 20514010600 | 162400 | 162400 | 162400 | 162400 | 53 |
| 362 | 20230906 | 124200 | 20505403400 | 162400 | 162200 | 162500 | 162200 | 205 |
| 363 | 20230906 | 124100 | 20472127500 | 162200 | 162300 | 162300 | 162200 | 22 |
| 364 | 20230906 | 124000 | 20468557300 | 162300 | 162200 | 162300 | 162100 | 90 |
| 365 | 20230906 | 123900 | 20453958100 | 162200 | 162000 | 162200 | 162000 | 147 |
| 366 | 20230906 | 123800 | 20430136100 | 162000 | 162000 | 162200 | 162000 | 926 |
| 367 | 20230906 | 123700 | 20280110900 | 162000 | 162100 | 162200 | 162000 | 674 |
| 368 | 20230906 | 123600 | 20170867000 | 162100 | 162300 | 162300 | 162100 | 394 |
| 369 | 20230906 | 123500 | 20106959800 | 162300 | 162400 | 162500 | 162300 | 759 |
| 370 | 20230906 | 123400 | 19983739300 | 162500 | 162500 | 162500 | 162500 | 250 |
| 371 | 20230906 | 123300 | 19943114300 | 162500 | 162500 | 162600 | 162500 | 89 |
| 372 | 20230906 | 123200 | 19928651600 | 162500 | 162500 | 162600 | 162400 | 139 |
| 373 | 20230906 | 123100 | 19906061400 | 162500 | 162700 | 162700 | 162500 | 129 |
| 374 | 20230906 | 123000 | 19885093500 | 162600 | 162600 | 162700 | 162600 | 109 |
| 375 | 20230906 | 122900 | 19867369100 | 162600 | 162400 | 162600 | 162400 | 206 |
| 376 | 20230906 | 122800 | 19833893500 | 162400 | 162400 | 162500 | 162400 | 49 |
| 377 | 20230906 | 122700 | 19825934900 | 162400 | 162400 | 162500 | 162400 | 159 |
| 378 | 20230906 | 122600 | 19800111700 | 162400 | 162400 | 162500 | 162400 | 141 |
| 379 | 20230906 | 122500 | 19777210100 | 162400 | 162500 | 162600 | 162400 | 353 |
| 380 | 20230906 | 122400 | 19719875900 | 162500 | 162500 | 162500 | 162500 | 395 |
| 381 | 20230906 | 122300 | 19655688400 | 162600 | 162900 | 162900 | 162500 | 619 |
| 382 | 20230906 | 122200 | 19554983300 | 162900 | 162800 | 162900 | 162800 | 170 |
| 383 | 20230906 | 122100 | 19527295600 | 162800 | 162900 | 163000 | 162800 | 33 |
| 384 | 20230906 | 122000 | 19521918200 | 163000 | 162900 | 163000 | 162900 | 17 |
| 385 | 20230906 | 121900 | 19519147600 | 162900 | 162900 | 162900 | 162800 | 79 |
| 386 | 20230906 | 121800 | 19506278700 | 163000 | 162800 | 163000 | 162800 | 196 |
| 387 | 20230906 | 121700 | 19474363900 | 162800 | 163100 | 163100 | 162800 | 138 |
| 388 | 20230906 | 121600 | 19451882300 | 163100 | 162600 | 163100 | 162600 | 319 |
| 389 | 20230906 | 121500 | 19399973100 | 162600 | 162200 | 162700 | 162200 | 521 |
| 390 | 20230906 | 121400 | 19315331800 | 162300 | 162300 | 162300 | 162200 | 54 |
| 391 | 20230906 | 121300 | 19306568100 | 162300 | 162400 | 162500 | 162200 | 229 |
| 392 | 20230906 | 121200 | 19269397100 | 162400 | 162400 | 162500 | 162300 | 237 |
| 393 | 20230906 | 121100 | 19230903000 | 162300 | 162300 | 162400 | 162200 | 147 |
| 394 | 20230906 | 121000 | 19207038000 | 162200 | 162400 | 162500 | 162100 | 265 |
| 395 | 20230906 | 120900 | 19164041200 | 162400 | 162400 | 162500 | 162000 | 961 |
| 396 | 20230906 | 120800 | 19008285800 | 162400 | 162800 | 162800 | 162100 | 691 |
| 397 | 20230906 | 120700 | 18896036500 | 162800 | 163300 | 163300 | 162800 | 2017 |
| 398 | 20230906 | 120600 | 18567187600 | 163300 | 163400 | 163400 | 163300 | 1006 |
| 399 | 20230906 | 120500 | 18402907700 | 163400 | 163300 | 163500 | 163300 | 221 |
| 400 | 20230906 | 120400 | 18366799300 | 163300 | 163400 | 163500 | 163300 | 724 |
| 401 | 20230906 | 120300 | 18248498100 | 163500 | 163500 | 163600 | 163500 | 177 |
| 402 | 20230906 | 120200 | 18219557300 | 163600 | 163500 | 163600 | 163500 | 491 |
| 403 | 20230906 | 120100 | 18139278600 | 163500 | 163500 | 163600 | 163500 | 214 |
| 404 | 20230906 | 120000 | 18104289500 | 163500 | 163600 | 163600 | 163500 | 93 |
| 405 | 20230906 | 115900 | 18089083800 | 163600 | 163600 | 163600 | 163500 | 169 |
| 406 | 20230906 | 115800 | 18061448600 | 163500 | 163800 | 163800 | 163500 | 1652 |
| 407 | 20230906 | 115700 | 17791162600 | 163800 | 163700 | 163800 | 163700 | 85 |
| 408 | 20230906 | 115600 | 17777247900 | 163700 | 163800 | 163800 | 163700 | 359 |
| 409 | 20230906 | 115500 | 17718449500 | 163800 | 163900 | 164000 | 163800 | 194 |
| 410 | 20230906 | 115400 | 17686655600 | 163900 | 163900 | 163900 | 163900 | 66 |
| 411 | 20230906 | 115300 | 17675838200 | 163900 | 163900 | 164100 | 163900 | 58 |
| 412 | 20230906 | 115200 | 17666331400 | 163900 | 163900 | 164100 | 163900 | 155 |
| 413 | 20230906 | 115100 | 17640915800 | 163900 | 163800 | 163900 | 163800 | 130 |
| 414 | 20230906 | 115000 | 17619617400 | 163800 | 163800 | 163900 | 163800 | 32 |
| 415 | 20230906 | 114900 | 17614375600 | 163800 | 163800 | 163900 | 163800 | 27 |
| 416 | 20230906 | 114800 | 17609952700 | 163800 | 163800 | 163900 | 163800 | 145 |
| 417 | 20230906 | 114700 | 17586194700 | 163900 | 163800 | 163900 | 163800 | 136 |
| 418 | 20230906 | 114600 | 17563905800 | 163900 | 163900 | 163900 | 163800 | 53 |
| 419 | 20230906 | 114500 | 17555219400 | 163800 | 163800 | 163900 | 163700 | 171 |
| 420 | 20230906 | 114400 | 17527209600 | 163800 | 164000 | 164000 | 163800 | 126 |
| 421 | 20230906 | 114300 | 17506565100 | 163900 | 164000 | 164000 | 163900 | 73 |
| 422 | 20230906 | 114200 | 17494596600 | 164000 | 163900 | 164100 | 163900 | 23 |
| 423 | 20230906 | 114100 | 17490824800 | 164000 | 163900 | 164000 | 163800 | 269 |
| 424 | 20230906 | 114000 | 17446730700 | 163800 | 164300 | 164300 | 163800 | 875 |
| 425 | 20230906 | 113900 | 17303171300 | 164300 | 164200 | 164400 | 164200 | 30 |
| 426 | 20230906 | 113800 | 17298244900 | 164200 | 164400 | 164400 | 164200 | 43 |
| 427 | 20230906 | 113700 | 17291182300 | 164300 | 164200 | 164300 | 164200 | 131 |
| 428 | 20230906 | 113600 | 17269661300 | 164300 | 164200 | 164300 | 164200 | 114 |
| 429 | 20230906 | 113500 | 17250937100 | 164200 | 164100 | 164200 | 164100 | 121 |
| 430 | 20230906 | 113400 | 17231072300 | 164100 | 164000 | 164100 | 164000 | 608 |
| 431 | 20230906 | 113300 | 17131348800 | 164000 | 164200 | 164200 | 164000 | 755 |
| 432 | 20230906 | 113200 | 17007419900 | 164200 | 164200 | 164300 | 164200 | 76 |
| 433 | 20230906 | 113100 | 16994940500 | 164200 | 164300 | 164300 | 164200 | 138 |
| 434 | 20230906 | 113000 | 16972268800 | 164300 | 164400 | 164500 | 164300 | 287 |
| 435 | 20230906 | 112900 | 16925095900 | 164500 | 164400 | 164500 | 164400 | 119 |
| 436 | 20230906 | 112800 | 16905532100 | 164400 | 164400 | 164400 | 164300 | 211 |
| 437 | 20230906 | 112700 | 16870850000 | 164500 | 164500 | 164500 | 164400 | 202 |
| 438 | 20230906 | 112600 | 16837622200 | 164500 | 164500 | 164600 | 164500 | 262 |
| 439 | 20230906 | 112500 | 16794523100 | 164500 | 164500 | 164500 | 164500 | 52 |
| 440 | 20230906 | 112400 | 16785969100 | 164500 | 164500 | 164600 | 164500 | 212 |
| 441 | 20230906 | 112300 | 16751093700 | 164500 | 164600 | 164600 | 164500 | 81 |
| 442 | 20230906 | 112200 | 16737765600 | 164500 | 164500 | 164600 | 164500 | 166 |
| 443 | 20230906 | 112100 | 16710455900 | 164500 | 164500 | 164600 | 164500 | 55 |
| 444 | 20230906 | 112000 | 16701406700 | 164600 | 164600 | 164600 | 164500 | 98 |
| 445 | 20230906 | 111900 | 16685277100 | 164600 | 164500 | 164600 | 164500 | 89 |
| 446 | 20230906 | 111800 | 16670634500 | 164500 | 164500 | 164500 | 164300 | 120 |
| 447 | 20230906 | 111700 | 16650906000 | 164300 | 164200 | 164400 | 164200 | 691 |
| 448 | 20230906 | 111600 | 16537359200 | 164100 | 164200 | 164200 | 164100 | 353 |
| 449 | 20230906 | 111500 | 16479404100 | 164100 | 164100 | 164100 | 164100 | 59 |
| 450 | 20230906 | 111400 | 16469722200 | 164200 | 164100 | 164200 | 164100 | 213 |
| 451 | 20230906 | 111300 | 16434765700 | 164100 | 164200 | 164200 | 164100 | 99 |
| 452 | 20230906 | 111200 | 16418511300 | 164200 | 164200 | 164200 | 164100 | 361 |
| 453 | 20230906 | 111100 | 16359241900 | 164200 | 164200 | 164300 | 164200 | 127 |
| 454 | 20230906 | 111000 | 16338388300 | 164200 | 164300 | 164300 | 164200 | 230 |
| 455 | 20230906 | 110900 | 16300613800 | 164200 | 164400 | 164400 | 164200 | 134 |
| 456 | 20230906 | 110800 | 16278595900 | 164400 | 164300 | 164400 | 164200 | 240 |
| 457 | 20230906 | 110700 | 16239163900 | 164400 | 164500 | 164500 | 164300 | 146 |
| 458 | 20230906 | 110600 | 16215156200 | 164400 | 164600 | 164800 | 164400 | 234 |
| 459 | 20230906 | 110500 | 16176659700 | 164700 | 164900 | 164900 | 164700 | 549 |
| 460 | 20230906 | 110400 | 16086214800 | 164900 | 164900 | 164900 | 164700 | 73 |
| 461 | 20230906 | 110300 | 16074183200 | 164900 | 164800 | 164900 | 164700 | 134 |
| 462 | 20230906 | 110200 | 16052103700 | 164900 | 164800 | 164900 | 164800 | 180 |
| 463 | 20230906 | 110100 | 16022437400 | 164800 | 164900 | 164900 | 164800 | 171 |
| 464 | 20230906 | 110000 | 15994249400 | 164900 | 165000 | 165000 | 164900 | 488 |
| 465 | 20230906 | 105900 | 15913765800 | 165000 | 165000 | 165000 | 164900 | 73 |
| 466 | 20230906 | 105800 | 15901726100 | 165000 | 165000 | 165000 | 164900 | 112 |
| 467 | 20230906 | 105700 | 15883246800 | 164900 | 165000 | 165000 | 164900 | 349 |
| 468 | 20230906 | 105600 | 15825696000 | 164900 | 165000 | 165000 | 164900 | 96 |
| 469 | 20230906 | 105500 | 15809856300 | 165000 | 165000 | 165100 | 164900 | 249 |
| 470 | 20230906 | 105400 | 15768772100 | 164900 | 164900 | 164900 | 164900 | 129 |
| 471 | 20230906 | 105300 | 15747500000 | 164900 | 164700 | 164900 | 164700 | 371 |
| 472 | 20230906 | 105200 | 15686368100 | 164800 | 164700 | 164800 | 164700 | 64 |
| 473 | 20230906 | 105100 | 15675826400 | 164700 | 164600 | 164800 | 164600 | 149 |
| 474 | 20230906 | 105000 | 15651288900 | 164600 | 164500 | 164600 | 164500 | 28 |
| 475 | 20230906 | 104900 | 15646682400 | 164500 | 164300 | 164500 | 164300 | 193 |
| 476 | 20230906 | 104800 | 15614966400 | 164200 | 164300 | 164300 | 164200 | 65 |
| 477 | 20230906 | 104700 | 15604290700 | 164200 | 164100 | 164300 | 164100 | 141 |
| 478 | 20230906 | 104600 | 15581145400 | 164100 | 164200 | 164300 | 164100 | 332 |
| 479 | 20230906 | 104500 | 15526628500 | 164200 | 164300 | 164400 | 164200 | 369 |
| 480 | 20230906 | 104400 | 15465994400 | 164300 | 164300 | 164400 | 164300 | 260 |
| 481 | 20230906 | 104300 | 15423276200 | 164300 | 164400 | 164400 | 164300 | 125 |
| 482 | 20230906 | 104200 | 15402731400 | 164400 | 164300 | 164400 | 164300 | 167 |
| 483 | 20230906 | 104100 | 15375280800 | 164300 | 164200 | 164400 | 164200 | 69 |
| 484 | 20230906 | 104000 | 15363945200 | 164200 | 164300 | 164300 | 164200 | 150 |
| 485 | 20230906 | 103900 | 15339304600 | 164300 | 164300 | 164300 | 164200 | 40 |
| 486 | 20230906 | 103800 | 15332733500 | 164200 | 164200 | 164300 | 164200 | 276 |
| 487 | 20230906 | 103700 | 15287407400 | 164300 | 164200 | 164300 | 164200 | 105 |
| 488 | 20230906 | 103600 | 15270165900 | 164300 | 164300 | 164300 | 164200 | 377 |
| 489 | 20230906 | 103500 | 15208240000 | 164300 | 164400 | 164600 | 164200 | 865 |
| 490 | 20230906 | 103400 | 15066106900 | 164400 | 164500 | 164500 | 164300 | 325 |
| 491 | 20230906 | 103300 | 15012680900 | 164500 | 164800 | 164900 | 164500 | 286 |
| 492 | 20230906 | 103200 | 14965584800 | 164900 | 165200 | 165200 | 164900 | 281 |
| 493 | 20230906 | 103100 | 14919223000 | 165200 | 165200 | 165400 | 165100 | 959 |
| 494 | 20230906 | 103000 | 14760773400 | 165200 | 165400 | 165400 | 165200 | 218 |
| 495 | 20230906 | 102900 | 14724734800 | 165400 | 165200 | 165400 | 165100 | 206 |
| 496 | 20230906 | 102800 | 14690703500 | 165200 | 165400 | 165400 | 165200 | 420 |
| 497 | 20230906 | 102700 | 14621282300 | 165400 | 165300 | 165400 | 165300 | 58 |
| 498 | 20230906 | 102600 | 14611691500 | 165400 | 165200 | 165400 | 165200 | 101 |
| 499 | 20230906 | 102500 | 14595004900 | 165200 | 165200 | 165500 | 165100 | 389 |
| 500 | 20230906 | 102400 | 14530738900 | 165300 | 165400 | 165500 | 165300 | 711 |
| 501 | 20230906 | 102300 | 14413148100 | 165300 | 165400 | 165400 | 165300 | 250 |
| 502 | 20230906 | 102200 | 14371802700 | 165300 | 165100 | 165400 | 165100 | 287 |
| 503 | 20230906 | 102100 | 14324379100 | 165100 | 165200 | 165200 | 165100 | 81 |
| 504 | 20230906 | 102000 | 14311000100 | 165200 | 165200 | 165200 | 165100 | 188 |
| 505 | 20230906 | 101900 | 14279943900 | 165100 | 164700 | 165200 | 164600 | 2112 |
| 506 | 20230906 | 101800 | 13931624600 | 164700 | 164800 | 164800 | 164600 | 511 |
| 507 | 20230906 | 101700 | 13847463700 | 164800 | 164700 | 164800 | 164600 | 342 |
| 508 | 20230906 | 101600 | 13791145600 | 164700 | 164700 | 164700 | 164600 | 197 |
| 509 | 20230906 | 101500 | 13758702900 | 164700 | 164600 | 164700 | 164600 | 274 |
| 510 | 20230906 | 101400 | 13713601300 | 164500 | 164600 | 164700 | 164500 | 204 |
| 511 | 20230906 | 101300 | 13680026700 | 164700 | 164700 | 164800 | 164700 | 202 |
| 512 | 20230906 | 101200 | 13646757100 | 164700 | 164700 | 164800 | 164700 | 290 |
| 513 | 20230906 | 101100 | 13598992300 | 164800 | 164900 | 164900 | 164700 | 553 |
| 514 | 20230906 | 101000 | 13507858100 | 164800 | 165000 | 165000 | 164800 | 590 |
| 515 | 20230906 | 100900 | 13410583800 | 165000 | 164900 | 165000 | 164800 | 449 |
| 516 | 20230906 | 100800 | 13336533300 | 164900 | 164900 | 164900 | 164800 | 86 |
| 517 | 20230906 | 100700 | 13322354500 | 164900 | 164800 | 164900 | 164800 | 134 |
| 518 | 20230906 | 100600 | 13300267300 | 164700 | 164700 | 164800 | 164700 | 98 |
| 519 | 20230906 | 100500 | 13284119400 | 164800 | 164700 | 164800 | 164600 | 389 |
| 520 | 20230906 | 100400 | 13220054100 | 164600 | 164600 | 164700 | 164600 | 310 |
| 521 | 20230906 | 100300 | 13169024800 | 164600 | 164500 | 164600 | 164500 | 112 |
| 522 | 20230906 | 100200 | 13150599700 | 164500 | 164600 | 164700 | 164500 | 313 |
| 523 | 20230906 | 100100 | 13099085200 | 164600 | 164500 | 164600 | 164500 | 358 |
| 524 | 20230906 | 100000 | 13040189200 | 164500 | 164400 | 164500 | 164400 | 206 |
| 525 | 20230906 | 095900 | 13006312100 | 164500 | 164500 | 164500 | 164200 | 545 |
| 526 | 20230906 | 095800 | 12916715300 | 164500 | 164100 | 164500 | 164100 | 445 |
| 527 | 20230906 | 095700 | 12843629700 | 164100 | 164000 | 164100 | 164000 | 367 |
| 528 | 20230906 | 095600 | 12783425500 | 164100 | 164000 | 164100 | 164000 | 2184 |
| 529 | 20230906 | 095500 | 12425222300 | 164000 | 163800 | 164000 | 163800 | 255 |
| 530 | 20230906 | 095400 | 12383418600 | 163800 | 163500 | 163900 | 163500 | 759 |
| 531 | 20230906 | 095300 | 12259127400 | 163500 | 163400 | 163600 | 163300 | 669 |
| 532 | 20230906 | 095200 | 12149811200 | 163400 | 163600 | 163600 | 163300 | 574 |
| 533 | 20230906 | 095100 | 12055984500 | 163600 | 163700 | 163700 | 163500 | 500 |
| 534 | 20230906 | 095000 | 11974172500 | 163600 | 163500 | 163800 | 163500 | 533 |
| 535 | 20230906 | 094900 | 11886919700 | 163600 | 163400 | 163600 | 163400 | 322 |
| 536 | 20230906 | 094800 | 11834295100 | 163400 | 163300 | 163700 | 163300 | 487 |
| 537 | 20230906 | 094700 | 11754712600 | 163400 | 163600 | 163700 | 163400 | 778 |
| 538 | 20230906 | 094600 | 11627510700 | 163600 | 163900 | 163900 | 163500 | 2146 |
| 539 | 20230906 | 094500 | 11276204500 | 163800 | 163800 | 164000 | 163800 | 422 |
| 540 | 20230906 | 094400 | 11207070900 | 163800 | 163900 | 164200 | 163800 | 363 |
| 541 | 20230906 | 094300 | 11147574500 | 164000 | 164100 | 164100 | 163900 | 478 |
| 542 | 20230906 | 094200 | 11069162600 | 164100 | 164300 | 164400 | 164100 | 691 |
| 543 | 20230906 | 094100 | 10955658800 | 164300 | 164300 | 164400 | 164300 | 95 |
| 544 | 20230906 | 094000 | 10940045500 | 164400 | 164600 | 164600 | 164200 | 283 |
| 545 | 20230906 | 093900 | 10893516800 | 164700 | 164700 | 164800 | 164600 | 491 |
| 546 | 20230906 | 093800 | 10812643600 | 164700 | 164800 | 164900 | 164700 | 129 |
| 547 | 20230906 | 093700 | 10791389200 | 164900 | 165100 | 165200 | 164900 | 627 |
| 548 | 20230906 | 093600 | 10687909600 | 164900 | 164200 | 165000 | 164200 | 1580 |
| 549 | 20230906 | 093500 | 10427577300 | 164100 | 164000 | 164300 | 163900 | 850 |
| 550 | 20230906 | 093400 | 10288187900 | 164000 | 163900 | 164000 | 163900 | 1078 |
| 551 | 20230906 | 093300 | 10111432700 | 163900 | 163900 | 164000 | 163800 | 639 |
| 552 | 20230906 | 093200 | 10006701100 | 164000 | 163900 | 164000 | 163900 | 573 |
| 553 | 20230906 | 093100 | 9912763200 | 163900 | 163900 | 164000 | 163900 | 671 |
| 554 | 20230906 | 093000 | 9802731000 | 163900 | 164100 | 164100 | 163900 | 247 |
| 555 | 20230906 | 092900 | 9762231400 | 164000 | 163900 | 164100 | 163800 | 528 |
| 556 | 20230906 | 092800 | 9675647700 | 163800 | 164400 | 164400 | 163800 | 1304 |
| 557 | 20230906 | 092700 | 9461730300 | 164300 | 164500 | 164500 | 164300 | 577 |
| 558 | 20230906 | 092600 | 9366874700 | 164500 | 164700 | 164800 | 164400 | 999 |
| 559 | 20230906 | 092500 | 9202437600 | 164700 | 164500 | 164700 | 164500 | 310 |
| 560 | 20230906 | 092400 | 9151395100 | 164500 | 164400 | 164700 | 164400 | 1155 |
| 561 | 20230906 | 092300 | 8961348500 | 164400 | 164000 | 164400 | 164000 | 470 |
| 562 | 20230906 | 092200 | 8884190800 | 164000 | 164400 | 164400 | 164000 | 1293 |
| 563 | 20230906 | 092100 | 8672028800 | 164400 | 164500 | 164600 | 164100 | 1497 |
| 564 | 20230906 | 092000 | 8425937500 | 164500 | 164500 | 164700 | 164400 | 791 |
| 565 | 20230906 | 091900 | 8295793900 | 164500 | 163800 | 164500 | 163800 | 912 |
| 566 | 20230906 | 091800 | 8146113400 | 163800 | 163900 | 164000 | 163800 | 1175 |
| 567 | 20230906 | 091700 | 7953573500 | 164000 | 164300 | 164500 | 163900 | 1881 |
| 568 | 20230906 | 091600 | 7644854500 | 164200 | 165000 | 165000 | 164200 | 961 |
| 569 | 20230906 | 091500 | 7486735100 | 165000 | 165400 | 165500 | 164600 | 2351 |
| 570 | 20230906 | 091400 | 7098775900 | 165500 | 165800 | 165900 | 165200 | 1444 |
| 571 | 20230906 | 091300 | 6859658000 | 165700 | 166500 | 166500 | 165200 | 1394 |
| 572 | 20230906 | 091200 | 6628697400 | 166500 | 166400 | 167000 | 166300 | 2397 |
| 573 | 20230906 | 091100 | 6229298200 | 166400 | 166100 | 166600 | 165200 | 919 |
| 574 | 20230906 | 091000 | 6076772200 | 166000 | 167300 | 167300 | 166000 | 2576 |
| 575 | 20230906 | 090900 | 5646950900 | 167300 | 167500 | 167600 | 167100 | 4784 |
| 576 | 20230906 | 090800 | 4846437100 | 167500 | 166900 | 167600 | 166600 | 4317 |
| 577 | 20230906 | 090700 | 4124980400 | 166900 | 166800 | 167000 | 166500 | 2678 |
| 578 | 20230906 | 090600 | 3678055900 | 166800 | 165200 | 166800 | 165100 | 3235 |
| 579 | 20230906 | 090500 | 3140066300 | 165000 | 164500 | 165600 | 164300 | 2156 |
| 580 | 20230906 | 090400 | 2785064900 | 164500 | 165100 | 165500 | 163900 | 1569 |
| 581 | 20230906 | 090300 | 2526815600 | 165000 | 165900 | 166300 | 165000 | 2933 |
| 582 | 20230906 | 090200 | 2040239400 | 165700 | 165500 | 166300 | 165000 | 4063 |
| 583 | 20230906 | 090100 | 1366211400 | 165500 | 164000 | 165500 | 164000 | 2086 |
| 584 | 20230906 | 090000 | 1022903200 | 163900 | 164100 | 164200 | 163700 | 5850 |