37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 3 | 20230907 | 193200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20230907 | 193100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20230907 | 193000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20230907 | 192900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20230907 | 192800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20230907 | 192700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20230907 | 192600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20230907 | 192500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20230907 | 192400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20230907 | 192300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20230907 | 192200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20230907 | 192100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20230907 | 192000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20230907 | 191900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20230907 | 191800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20230907 | 191700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20230907 | 191600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20230907 | 191500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20230907 | 191400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20230907 | 191300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20230907 | 191200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20230907 | 191100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20230907 | 191000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20230907 | 190900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20230907 | 190800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20230907 | 190700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20230907 | 190600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20230907 | 190500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20230907 | 190400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20230907 | 190300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 33 | 20230907 | 190200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20230907 | 190100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20230907 | 190000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20230907 | 185900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20230907 | 185800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20230907 | 185700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20230907 | 185600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20230907 | 185500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20230907 | 185400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20230907 | 185300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20230907 | 185200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20230907 | 185100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20230907 | 185000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20230907 | 184900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20230907 | 184800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20230907 | 184700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20230907 | 184600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20230907 | 184500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20230907 | 184400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20230907 | 184300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20230907 | 184200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20230907 | 184100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20230907 | 184000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20230907 | 183900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20230907 | 183800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20230907 | 183700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20230907 | 183600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20230907 | 183500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20230907 | 183400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20230907 | 183300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 63 | 20230907 | 183200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20230907 | 183100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20230907 | 183000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20230907 | 182900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20230907 | 182800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20230907 | 182700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20230907 | 182600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20230907 | 182500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20230907 | 182400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20230907 | 182300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20230907 | 182200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20230907 | 182100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20230907 | 182000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20230907 | 181900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20230907 | 181800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20230907 | 181700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20230907 | 181600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20230907 | 181500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20230907 | 181400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20230907 | 181300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20230907 | 181200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20230907 | 181100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20230907 | 181000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20230907 | 180900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20230907 | 180800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20230907 | 180700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20230907 | 180600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20230907 | 180500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20230907 | 180400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20230907 | 180300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 93 | 20230907 | 180200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20230907 | 180100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20230907 | 180000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20230907 | 175900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20230907 | 175800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20230907 | 175700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20230907 | 175600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20230907 | 175500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20230907 | 175400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20230907 | 175300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20230907 | 175200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20230907 | 175100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20230907 | 175000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20230907 | 174900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20230907 | 174800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20230907 | 174700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20230907 | 174600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20230907 | 174500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20230907 | 174400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20230907 | 174300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20230907 | 174200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20230907 | 174100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20230907 | 174000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20230907 | 173900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20230907 | 173800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20230907 | 173700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20230907 | 173600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20230907 | 173500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20230907 | 173400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20230907 | 173300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 123 | 20230907 | 173200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20230907 | 173100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20230907 | 173000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20230907 | 172900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20230907 | 172800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20230907 | 172700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20230907 | 172600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20230907 | 172500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20230907 | 172400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20230907 | 172300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20230907 | 172200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20230907 | 172100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20230907 | 172000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20230907 | 171900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20230907 | 171800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20230907 | 171700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20230907 | 171600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20230907 | 171500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20230907 | 171400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20230907 | 171300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20230907 | 171200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20230907 | 171100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20230907 | 171000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20230907 | 170900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20230907 | 170800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20230907 | 170700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20230907 | 170600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20230907 | 170500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20230907 | 170400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20230907 | 170300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 153 | 20230907 | 170200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20230907 | 170100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20230907 | 170000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20230907 | 165900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20230907 | 165800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20230907 | 165700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20230907 | 165600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20230907 | 165500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20230907 | 165400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20230907 | 165300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20230907 | 165200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20230907 | 165100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20230907 | 165000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20230907 | 164900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20230907 | 164800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20230907 | 164700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20230907 | 164600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20230907 | 164500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20230907 | 164400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20230907 | 164300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20230907 | 164200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20230907 | 164100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20230907 | 164000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20230907 | 163900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20230907 | 163800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20230907 | 163700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20230907 | 163600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20230907 | 163500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20230907 | 163400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20230907 | 163300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 183 | 20230907 | 163200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20230907 | 163100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20230907 | 163000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20230907 | 162900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20230907 | 162800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20230907 | 162700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20230907 | 162600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20230907 | 162500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20230907 | 162400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20230907 | 162300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20230907 | 162200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20230907 | 162100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20230907 | 162000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20230907 | 161900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20230907 | 161800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20230907 | 161700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20230907 | 161600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20230907 | 161500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20230907 | 161400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20230907 | 161300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20230907 | 161200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20230907 | 161100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20230907 | 161000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20230907 | 160900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20230907 | 160800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20230907 | 160700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20230907 | 160600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20230907 | 160500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 211 | 20230907 | 160400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 212 | 20230907 | 160300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 213 | 20230907 | 160200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 214 | 20230907 | 160100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 215 | 20230907 | 160000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 216 | 20230907 | 155900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 217 | 20230907 | 155800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 218 | 20230907 | 155700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 219 | 20230907 | 155600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 220 | 20230907 | 155500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20230907 | 155400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20230907 | 155300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20230907 | 155200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20230907 | 155100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20230907 | 155000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20230907 | 154900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20230907 | 154800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20230907 | 154700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20230907 | 154600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20230907 | 154500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 231 | 20230907 | 154400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 232 | 20230907 | 154300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 233 | 20230907 | 154200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 234 | 20230907 | 154100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 235 | 20230907 | 154000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 236 | 20230907 | 153900 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 237 | 20230907 | 153800 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 238 | 20230907 | 153700 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 239 | 20230907 | 153600 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 240 | 20230907 | 153500 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 241 | 20230907 | 153400 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 242 | 20230907 | 153300 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 243 | 20230907 | 153200 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 244 | 20230907 | 153100 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 0 |
| 245 | 20230907 | 153000 | 43266442400 | 146400 | 146400 | 146400 | 146400 | 33726 |
| 246 | 20230907 | 152900 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 247 | 20230907 | 152800 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 248 | 20230907 | 152700 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 249 | 20230907 | 152600 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 250 | 20230907 | 152500 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 251 | 20230907 | 152400 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 252 | 20230907 | 152300 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 253 | 20230907 | 152200 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 254 | 20230907 | 152100 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 255 | 20230907 | 152000 | 38328956000 | 146100 | 146100 | 146100 | 146100 | 0 |
| 256 | 20230907 | 151900 | 38328956000 | 146100 | 146200 | 146200 | 146100 | 1168 |
| 257 | 20230907 | 151800 | 38158253900 | 146100 | 146200 | 146200 | 146100 | 675 |
| 258 | 20230907 | 151700 | 38059581400 | 146200 | 146200 | 146200 | 146100 | 363 |
| 259 | 20230907 | 151600 | 38006536100 | 146200 | 146100 | 146200 | 146100 | 356 |
| 260 | 20230907 | 151500 | 37954509300 | 146100 | 146100 | 146200 | 146100 | 574 |
| 261 | 20230907 | 151400 | 37870609200 | 146100 | 146100 | 146200 | 146100 | 212 |
| 262 | 20230907 | 151300 | 37839630800 | 146200 | 146100 | 146200 | 146100 | 878 |
| 263 | 20230907 | 151200 | 37711344300 | 146100 | 146000 | 146100 | 146000 | 1484 |
| 264 | 20230907 | 151100 | 37494668300 | 145900 | 146300 | 146300 | 145900 | 1211 |
| 265 | 20230907 | 151000 | 37317781800 | 146300 | 146200 | 146300 | 146200 | 62 |
| 266 | 20230907 | 150900 | 37308715500 | 146200 | 146300 | 146300 | 146200 | 122 |
| 267 | 20230907 | 150800 | 37290875700 | 146300 | 146300 | 146400 | 146300 | 801 |
| 268 | 20230907 | 150700 | 37173685900 | 146300 | 146600 | 146600 | 146200 | 5639 |
| 269 | 20230907 | 150600 | 36347730000 | 146500 | 146700 | 146700 | 146500 | 5421 |
| 270 | 20230907 | 150500 | 35553048800 | 146700 | 146700 | 146700 | 146600 | 355 |
| 271 | 20230907 | 150400 | 35500985900 | 146600 | 146600 | 146700 | 146600 | 1565 |
| 272 | 20230907 | 150300 | 35271554700 | 146600 | 146700 | 146700 | 146600 | 889 |
| 273 | 20230907 | 150200 | 35141224200 | 146700 | 146700 | 146800 | 146700 | 1461 |
| 274 | 20230907 | 150100 | 34926893200 | 146800 | 146800 | 146800 | 146700 | 841 |
| 275 | 20230907 | 150000 | 34803515700 | 146800 | 146800 | 146900 | 146700 | 2803 |
| 276 | 20230907 | 145900 | 34392225700 | 146800 | 146600 | 146800 | 146400 | 6366 |
| 277 | 20230907 | 145800 | 33458406600 | 146600 | 146600 | 146700 | 146600 | 638 |
| 278 | 20230907 | 145700 | 33364826800 | 146600 | 146700 | 146700 | 146500 | 1797 |
| 279 | 20230907 | 145600 | 33101269800 | 146600 | 146800 | 146900 | 146200 | 2145 |
| 280 | 20230907 | 145500 | 32786721100 | 146900 | 146800 | 146900 | 146700 | 2657 |
| 281 | 20230907 | 145400 | 32396588700 | 146800 | 146700 | 146800 | 146700 | 2192 |
| 282 | 20230907 | 145300 | 32074857500 | 146700 | 146800 | 146900 | 146700 | 4481 |
| 283 | 20230907 | 145200 | 31417028800 | 146700 | 146600 | 146800 | 146500 | 1968 |
| 284 | 20230907 | 145100 | 31128363400 | 146700 | 146300 | 146700 | 146200 | 7163 |
| 285 | 20230907 | 145000 | 30079401800 | 146200 | 145800 | 146300 | 145800 | 7058 |
| 286 | 20230907 | 144900 | 29048969700 | 145800 | 145900 | 145900 | 145800 | 371 |
| 287 | 20230907 | 144800 | 28994875400 | 145800 | 145800 | 145900 | 145800 | 380 |
| 288 | 20230907 | 144700 | 28939444800 | 145800 | 145800 | 145900 | 145800 | 188 |
| 289 | 20230907 | 144600 | 28912032800 | 145900 | 145900 | 145900 | 145800 | 292 |
| 290 | 20230907 | 144500 | 28869451600 | 145800 | 145900 | 145900 | 145800 | 447 |
| 291 | 20230907 | 144400 | 28804272300 | 145900 | 145800 | 145900 | 145800 | 204 |
| 292 | 20230907 | 144300 | 28774523400 | 145900 | 145900 | 145900 | 145800 | 249 |
| 293 | 20230907 | 144200 | 28738208200 | 145800 | 145800 | 145900 | 145800 | 176 |
| 294 | 20230907 | 144100 | 28712537900 | 145800 | 145900 | 145900 | 145800 | 280 |
| 295 | 20230907 | 144000 | 28671701200 | 145800 | 145800 | 145900 | 145800 | 417 |
| 296 | 20230907 | 143900 | 28610887900 | 145900 | 145800 | 145900 | 145800 | 207 |
| 297 | 20230907 | 143800 | 28580695300 | 145800 | 145900 | 145900 | 145800 | 188 |
| 298 | 20230907 | 143700 | 28553273200 | 145800 | 145900 | 145900 | 145800 | 280 |
| 299 | 20230907 | 143600 | 28512425200 | 145900 | 145900 | 145900 | 145800 | 210 |
| 300 | 20230907 | 143500 | 28481795200 | 145800 | 145800 | 145900 | 145800 | 256 |
| 301 | 20230907 | 143400 | 28444459900 | 145800 | 145800 | 145900 | 145800 | 207 |
| 302 | 20230907 | 143300 | 28414267100 | 145800 | 145900 | 146000 | 145800 | 285 |
| 303 | 20230907 | 143200 | 28372687800 | 145900 | 146000 | 146000 | 145900 | 2037 |
| 304 | 20230907 | 143100 | 28075477000 | 145900 | 145900 | 146000 | 145900 | 123 |
| 305 | 20230907 | 143000 | 28057522400 | 145900 | 145900 | 146000 | 145900 | 357 |
| 306 | 20230907 | 142900 | 28005429900 | 145900 | 145900 | 146000 | 145900 | 158 |
| 307 | 20230907 | 142800 | 27982368600 | 145900 | 145900 | 146000 | 145900 | 156 |
| 308 | 20230907 | 142700 | 27959599900 | 146000 | 145900 | 146000 | 145900 | 313 |
| 309 | 20230907 | 142600 | 27913924900 | 145900 | 145900 | 146000 | 145900 | 136 |
| 310 | 20230907 | 142500 | 27894073200 | 145900 | 145900 | 146000 | 145900 | 252 |
| 311 | 20230907 | 142400 | 27857298600 | 146000 | 145900 | 146000 | 145900 | 248 |
| 312 | 20230907 | 142300 | 27821103100 | 146000 | 145900 | 146000 | 145900 | 216 |
| 313 | 20230907 | 142200 | 27789579800 | 145900 | 145900 | 146000 | 145900 | 275 |
| 314 | 20230907 | 142100 | 27749446600 | 145900 | 146100 | 146100 | 145900 | 1034 |
| 315 | 20230907 | 142000 | 27598522500 | 146100 | 146000 | 146100 | 146000 | 280 |
| 316 | 20230907 | 141900 | 27557629900 | 146100 | 146100 | 146100 | 146000 | 202 |
| 317 | 20230907 | 141800 | 27528128200 | 146100 | 146000 | 146100 | 146000 | 164 |
| 318 | 20230907 | 141700 | 27504172700 | 146000 | 146100 | 146100 | 146000 | 187 |
| 319 | 20230907 | 141600 | 27476858700 | 146100 | 146100 | 146100 | 146000 | 494 |
| 320 | 20230907 | 141500 | 27404689200 | 146000 | 146100 | 146100 | 146000 | 119 |
| 321 | 20230907 | 141400 | 27387309000 | 146100 | 146000 | 146100 | 146000 | 238 |
| 322 | 20230907 | 141300 | 27352546900 | 146000 | 146100 | 146100 | 146000 | 247 |
| 323 | 20230907 | 141200 | 27316461700 | 146100 | 146000 | 146200 | 145900 | 2297 |
| 324 | 20230907 | 141100 | 26981004500 | 145900 | 146000 | 146000 | 145900 | 239 |
| 325 | 20230907 | 141000 | 26946112600 | 146000 | 146000 | 146000 | 145900 | 274 |
| 326 | 20230907 | 140900 | 26906116300 | 146000 | 145900 | 146000 | 145900 | 282 |
| 327 | 20230907 | 140800 | 26864947000 | 146000 | 145900 | 146000 | 145900 | 262 |
| 328 | 20230907 | 140700 | 26826702800 | 146000 | 146000 | 146000 | 145900 | 159 |
| 329 | 20230907 | 140600 | 26803489200 | 146000 | 145900 | 146000 | 145900 | 328 |
| 330 | 20230907 | 140500 | 26755607200 | 145900 | 145900 | 146000 | 145900 | 410 |
| 331 | 20230907 | 140400 | 26695763200 | 145900 | 145900 | 146000 | 145900 | 260 |
| 332 | 20230907 | 140300 | 26657813800 | 145900 | 146000 | 146000 | 145900 | 311 |
| 333 | 20230907 | 140200 | 26612417300 | 146000 | 146000 | 146000 | 145900 | 523 |
| 334 | 20230907 | 140100 | 26536061900 | 145900 | 146000 | 146100 | 145900 | 640 |
| 335 | 20230907 | 140000 | 26442627700 | 146100 | 146100 | 146100 | 146000 | 302 |
| 336 | 20230907 | 135900 | 26398520700 | 146100 | 146100 | 146100 | 146000 | 175 |
| 337 | 20230907 | 135800 | 26372957400 | 146100 | 146000 | 146100 | 146000 | 169 |
| 338 | 20230907 | 135700 | 26348269400 | 146100 | 146200 | 146200 | 146000 | 1470 |
| 339 | 20230907 | 135600 | 26133517500 | 146200 | 146200 | 146200 | 146100 | 360 |
| 340 | 20230907 | 135500 | 26080901500 | 146200 | 146200 | 146200 | 146100 | 572 |
| 341 | 20230907 | 135400 | 25997278900 | 146200 | 146100 | 146200 | 146100 | 301 |
| 342 | 20230907 | 135300 | 25953282800 | 146100 | 146200 | 146200 | 146100 | 344 |
| 343 | 20230907 | 135200 | 25903002000 | 146200 | 146200 | 146200 | 146100 | 310 |
| 344 | 20230907 | 135100 | 25857699300 | 146200 | 146200 | 146200 | 146100 | 211 |
| 345 | 20230907 | 135000 | 25826853900 | 146200 | 146200 | 146200 | 146100 | 282 |
| 346 | 20230907 | 134900 | 25785632400 | 146200 | 146100 | 146200 | 146100 | 148 |
| 347 | 20230907 | 134800 | 25763996100 | 146200 | 146200 | 146200 | 146100 | 255 |
| 348 | 20230907 | 134700 | 25726723700 | 146200 | 146200 | 146200 | 146100 | 188 |
| 349 | 20230907 | 134600 | 25699240400 | 146200 | 146100 | 146200 | 146000 | 498 |
| 350 | 20230907 | 134500 | 25626473800 | 146100 | 146000 | 146100 | 146000 | 384 |
| 351 | 20230907 | 134400 | 25570372600 | 146100 | 146100 | 146200 | 146000 | 487 |
| 352 | 20230907 | 134300 | 25499218400 | 146200 | 146200 | 146200 | 146100 | 378 |
| 353 | 20230907 | 134200 | 25443979400 | 146200 | 146100 | 146200 | 146100 | 271 |
| 354 | 20230907 | 134100 | 25404364900 | 146200 | 146100 | 146200 | 146100 | 274 |
| 355 | 20230907 | 134000 | 25364317800 | 146200 | 146200 | 146200 | 146100 | 245 |
| 356 | 20230907 | 133900 | 25328501900 | 146200 | 146100 | 146200 | 146100 | 138 |
| 357 | 20230907 | 133800 | 25308331200 | 146100 | 146200 | 146200 | 146100 | 379 |
| 358 | 20230907 | 133700 | 25252925500 | 146100 | 146200 | 146300 | 146100 | 1016 |
| 359 | 20230907 | 133600 | 25104405700 | 146200 | 146300 | 146300 | 146200 | 229 |
| 360 | 20230907 | 133500 | 25070912700 | 146200 | 146100 | 146300 | 146100 | 504 |
| 361 | 20230907 | 133400 | 24997222300 | 146200 | 146000 | 146200 | 145900 | 1625 |
| 362 | 20230907 | 133300 | 24759914700 | 146000 | 146000 | 146000 | 145900 | 169 |
| 363 | 20230907 | 133200 | 24735245900 | 146000 | 146000 | 146100 | 146000 | 1286 |
| 364 | 20230907 | 133100 | 24547459200 | 146000 | 146200 | 146200 | 145900 | 750 |
| 365 | 20230907 | 133000 | 24437894000 | 146200 | 146200 | 146200 | 146100 | 383 |
| 366 | 20230907 | 132900 | 24381930000 | 146200 | 146000 | 146200 | 146000 | 298 |
| 367 | 20230907 | 132800 | 24338391400 | 146100 | 146000 | 146100 | 145900 | 271 |
| 368 | 20230907 | 132700 | 24298820600 | 146100 | 146300 | 146300 | 145900 | 686 |
| 369 | 20230907 | 132600 | 24198541500 | 146200 | 145900 | 146300 | 145800 | 1535 |
| 370 | 20230907 | 132500 | 23974397800 | 145900 | 146000 | 146000 | 145900 | 460 |
| 371 | 20230907 | 132400 | 23907258800 | 146000 | 146000 | 146000 | 145900 | 330 |
| 372 | 20230907 | 132300 | 23859105600 | 146000 | 145800 | 146100 | 145800 | 379 |
| 373 | 20230907 | 132200 | 23803790900 | 145900 | 146000 | 146000 | 145900 | 1040 |
| 374 | 20230907 | 132100 | 23651998700 | 145900 | 145900 | 146000 | 145900 | 157 |
| 375 | 20230907 | 132000 | 23629085500 | 145800 | 145900 | 146000 | 145800 | 197 |
| 376 | 20230907 | 131900 | 23600341400 | 145900 | 145900 | 146000 | 145800 | 242 |
| 377 | 20230907 | 131800 | 23565025200 | 146000 | 146000 | 146100 | 145900 | 1785 |
| 378 | 20230907 | 131700 | 23304469700 | 146000 | 146100 | 146100 | 146000 | 277 |
| 379 | 20230907 | 131600 | 23264012500 | 146100 | 146100 | 146100 | 146000 | 126 |
| 380 | 20230907 | 131500 | 23245605100 | 146100 | 146200 | 146200 | 146000 | 342 |
| 381 | 20230907 | 131400 | 23195628100 | 146200 | 146200 | 146200 | 146100 | 312 |
| 382 | 20230907 | 131300 | 23150034100 | 146100 | 146100 | 146200 | 146100 | 133 |
| 383 | 20230907 | 131200 | 23130597300 | 146100 | 146200 | 146200 | 146000 | 281 |
| 384 | 20230907 | 131100 | 23089534500 | 146100 | 146100 | 146200 | 146000 | 1311 |
| 385 | 20230907 | 131000 | 22897940500 | 146200 | 146200 | 146200 | 146100 | 184 |
| 386 | 20230907 | 130900 | 22871042900 | 146200 | 146300 | 146300 | 146100 | 465 |
| 387 | 20230907 | 130800 | 22803066800 | 146200 | 146300 | 146300 | 146200 | 134 |
| 388 | 20230907 | 130700 | 22783463100 | 146200 | 146200 | 146300 | 146200 | 268 |
| 389 | 20230907 | 130600 | 22744268700 | 146300 | 146300 | 146400 | 146200 | 397 |
| 390 | 20230907 | 130500 | 22686175900 | 146400 | 146400 | 146400 | 146300 | 191 |
| 391 | 20230907 | 130400 | 22658217400 | 146300 | 146200 | 146400 | 146200 | 480 |
| 392 | 20230907 | 130300 | 22587996400 | 146200 | 146200 | 146300 | 146200 | 274 |
| 393 | 20230907 | 130200 | 22547928400 | 146200 | 146200 | 146300 | 146200 | 186 |
| 394 | 20230907 | 130100 | 22520722800 | 146200 | 146300 | 146300 | 146200 | 265 |
| 395 | 20230907 | 130000 | 22481970100 | 146200 | 146300 | 146300 | 146200 | 231 |
| 396 | 20230907 | 125900 | 22448186200 | 146300 | 146300 | 146300 | 146200 | 374 |
| 397 | 20230907 | 125800 | 22393492700 | 146300 | 146400 | 146400 | 146300 | 1234 |
| 398 | 20230907 | 125700 | 22212944400 | 146400 | 146400 | 146400 | 146300 | 103 |
| 399 | 20230907 | 125600 | 22197865800 | 146400 | 146400 | 146500 | 146400 | 232 |
| 400 | 20230907 | 125500 | 22163896500 | 146400 | 146400 | 146500 | 146400 | 274 |
| 401 | 20230907 | 125400 | 22123769400 | 146400 | 146500 | 146500 | 146400 | 183 |
| 402 | 20230907 | 125300 | 22096971600 | 146500 | 146400 | 146500 | 146400 | 311 |
| 403 | 20230907 | 125200 | 22051430300 | 146400 | 146500 | 146500 | 146300 | 178 |
| 404 | 20230907 | 125100 | 22025358100 | 146500 | 146400 | 146500 | 146300 | 184 |
| 405 | 20230907 | 125000 | 21998420500 | 146400 | 146400 | 146500 | 146300 | 211 |
| 406 | 20230907 | 124900 | 21967525400 | 146400 | 146400 | 146400 | 146300 | 169 |
| 407 | 20230907 | 124800 | 21942789300 | 146400 | 146500 | 146500 | 146300 | 467 |
| 408 | 20230907 | 124700 | 21874413400 | 146400 | 146500 | 146500 | 146400 | 161 |
| 409 | 20230907 | 124600 | 21850830300 | 146400 | 146400 | 146600 | 146300 | 1584 |
| 410 | 20230907 | 124500 | 21618854900 | 146400 | 146300 | 146400 | 146300 | 252 |
| 411 | 20230907 | 124400 | 21581971000 | 146400 | 146400 | 146400 | 146300 | 200 |
| 412 | 20230907 | 124300 | 21552697400 | 146400 | 146400 | 146400 | 146300 | 183 |
| 413 | 20230907 | 124200 | 21525910700 | 146400 | 146400 | 146500 | 146300 | 386 |
| 414 | 20230907 | 124100 | 21469402200 | 146500 | 146400 | 146500 | 146400 | 240 |
| 415 | 20230907 | 124000 | 21434250900 | 146400 | 146500 | 146500 | 146400 | 187 |
| 416 | 20230907 | 123900 | 21406859200 | 146500 | 146700 | 146700 | 146500 | 403 |
| 417 | 20230907 | 123800 | 21347791500 | 146700 | 146700 | 146700 | 146400 | 851 |
| 418 | 20230907 | 123700 | 21223053800 | 146600 | 146100 | 146700 | 146100 | 1553 |
| 419 | 20230907 | 123600 | 20995652100 | 146200 | 146200 | 146200 | 146100 | 155 |
| 420 | 20230907 | 123500 | 20973000300 | 146200 | 146100 | 146200 | 146100 | 118 |
| 421 | 20230907 | 123400 | 20955750400 | 146200 | 146300 | 146600 | 146000 | 4550 |
| 422 | 20230907 | 123300 | 20289541500 | 146300 | 146300 | 146300 | 146200 | 184 |
| 423 | 20230907 | 123200 | 20262625900 | 146200 | 146300 | 146300 | 146200 | 305 |
| 424 | 20230907 | 123100 | 20218012500 | 146300 | 146200 | 146300 | 146200 | 238 |
| 425 | 20230907 | 123000 | 20183204400 | 146200 | 146300 | 146300 | 146200 | 442 |
| 426 | 20230907 | 122900 | 20118562700 | 146300 | 146300 | 146300 | 146200 | 230 |
| 427 | 20230907 | 122800 | 20084923000 | 146300 | 146300 | 146300 | 146200 | 145 |
| 428 | 20230907 | 122700 | 20063712500 | 146300 | 146200 | 146300 | 146200 | 204 |
| 429 | 20230907 | 122600 | 20033871200 | 146300 | 146300 | 146300 | 146200 | 204 |
| 430 | 20230907 | 122500 | 20004034400 | 146300 | 146300 | 146300 | 146200 | 463 |
| 431 | 20230907 | 122400 | 19936307000 | 146300 | 146200 | 146300 | 146200 | 276 |
| 432 | 20230907 | 122300 | 19895942200 | 146200 | 146300 | 146300 | 146200 | 319 |
| 433 | 20230907 | 122200 | 19849288800 | 146300 | 146200 | 146300 | 146200 | 166 |
| 434 | 20230907 | 122100 | 19825005900 | 146300 | 146300 | 146400 | 146300 | 532 |
| 435 | 20230907 | 122000 | 19747161200 | 146400 | 146200 | 146400 | 146200 | 982 |
| 436 | 20230907 | 121900 | 19603474700 | 146200 | 145800 | 146400 | 145800 | 2784 |
| 437 | 20230907 | 121800 | 19196494500 | 145800 | 145800 | 145800 | 145700 | 387 |
| 438 | 20230907 | 121700 | 19140086600 | 145800 | 145700 | 145800 | 145700 | 197 |
| 439 | 20230907 | 121600 | 19111368000 | 145800 | 145800 | 145800 | 145700 | 197 |
| 440 | 20230907 | 121500 | 19082649200 | 145800 | 145700 | 145800 | 145700 | 195 |
| 441 | 20230907 | 121400 | 19054218600 | 145800 | 145800 | 145800 | 145700 | 143 |
| 442 | 20230907 | 121300 | 19033374400 | 145800 | 145800 | 145800 | 145700 | 195 |
| 443 | 20230907 | 121200 | 19004945900 | 145900 | 145800 | 146200 | 145800 | 376 |
| 444 | 20230907 | 121100 | 18950088300 | 146200 | 145600 | 146200 | 145600 | 2796 |
| 445 | 20230907 | 121000 | 18542215000 | 145600 | 145600 | 145700 | 145600 | 232 |
| 446 | 20230907 | 120900 | 18508417900 | 145700 | 145700 | 145700 | 145600 | 161 |
| 447 | 20230907 | 120800 | 18484964000 | 145600 | 145700 | 145700 | 145600 | 202 |
| 448 | 20230907 | 120700 | 18455536900 | 145700 | 145700 | 145700 | 145600 | 247 |
| 449 | 20230907 | 120600 | 18419550700 | 145700 | 145700 | 145700 | 145600 | 318 |
| 450 | 20230907 | 120500 | 18373221600 | 145700 | 145700 | 145700 | 145600 | 231 |
| 451 | 20230907 | 120400 | 18339574300 | 145700 | 145700 | 145700 | 145600 | 326 |
| 452 | 20230907 | 120300 | 18292077700 | 145600 | 145700 | 145700 | 145600 | 124 |
| 453 | 20230907 | 120200 | 18274015100 | 145700 | 145600 | 145700 | 145600 | 83 |
| 454 | 20230907 | 120100 | 18261923100 | 145600 | 145700 | 145700 | 145600 | 235 |
| 455 | 20230907 | 120000 | 18227690400 | 145600 | 145600 | 145700 | 145600 | 166 |
| 456 | 20230907 | 115900 | 18203513400 | 145600 | 145600 | 145700 | 145600 | 141 |
| 457 | 20230907 | 115800 | 18182975800 | 145700 | 145700 | 145700 | 145600 | 300 |
| 458 | 20230907 | 115700 | 18139281800 | 145700 | 145600 | 145700 | 145600 | 279 |
| 459 | 20230907 | 115600 | 18098650300 | 145700 | 145700 | 145700 | 145600 | 185 |
| 460 | 20230907 | 115500 | 18071701000 | 145700 | 145700 | 145700 | 145600 | 425 |
| 461 | 20230907 | 115400 | 18009802800 | 145700 | 145600 | 145700 | 145600 | 267 |
| 462 | 20230907 | 115300 | 17970909000 | 145700 | 145600 | 145700 | 145600 | 110 |
| 463 | 20230907 | 115200 | 17954884400 | 145700 | 145800 | 145900 | 145600 | 617 |
| 464 | 20230907 | 115100 | 17864955400 | 145700 | 145900 | 145900 | 145700 | 382 |
| 465 | 20230907 | 115000 | 17809251200 | 145900 | 145900 | 146000 | 145800 | 200 |
| 466 | 20230907 | 114900 | 17780076000 | 145900 | 145900 | 145900 | 145800 | 243 |
| 467 | 20230907 | 114800 | 17744624800 | 145900 | 145800 | 145900 | 145800 | 168 |
| 468 | 20230907 | 114700 | 17720118600 | 145800 | 145900 | 145900 | 145800 | 225 |
| 469 | 20230907 | 114600 | 17687291400 | 145900 | 145900 | 145900 | 145800 | 251 |
| 470 | 20230907 | 114500 | 17650677900 | 145900 | 145800 | 145900 | 145800 | 97 |
| 471 | 20230907 | 114400 | 17636527100 | 145900 | 145900 | 145900 | 145800 | 184 |
| 472 | 20230907 | 114300 | 17609685200 | 145900 | 145900 | 145900 | 145800 | 250 |
| 473 | 20230907 | 114200 | 17573212700 | 145800 | 145900 | 145900 | 145800 | 315 |
| 474 | 20230907 | 114100 | 17527259000 | 145900 | 145900 | 145900 | 145800 | 195 |
| 475 | 20230907 | 114000 | 17498814900 | 145900 | 145900 | 146000 | 145800 | 213 |
| 476 | 20230907 | 113900 | 17467732100 | 145900 | 146000 | 146000 | 145900 | 201 |
| 477 | 20230907 | 113800 | 17438395900 | 146000 | 145900 | 146000 | 145900 | 158 |
| 478 | 20230907 | 113700 | 17415332800 | 145900 | 145900 | 146000 | 145900 | 341 |
| 479 | 20230907 | 113600 | 17365564800 | 145900 | 145800 | 145900 | 145800 | 213 |
| 480 | 20230907 | 113500 | 17334491000 | 145900 | 145700 | 145900 | 145700 | 418 |
| 481 | 20230907 | 113400 | 17273539700 | 145700 | 145700 | 145700 | 145600 | 246 |
| 482 | 20230907 | 113300 | 17237697700 | 145700 | 145700 | 145700 | 145600 | 207 |
| 483 | 20230907 | 113200 | 17207542300 | 145600 | 145700 | 145700 | 145600 | 366 |
| 484 | 20230907 | 113100 | 17154222600 | 145800 | 145800 | 145800 | 145700 | 264 |
| 485 | 20230907 | 113000 | 17115737300 | 145800 | 145800 | 145800 | 145700 | 115 |
| 486 | 20230907 | 112900 | 17098974000 | 146000 | 145700 | 146000 | 145600 | 3456 |
| 487 | 20230907 | 112800 | 16595078600 | 145800 | 145400 | 145800 | 145300 | 3486 |
| 488 | 20230907 | 112700 | 16088065300 | 145400 | 145400 | 145400 | 145300 | 266 |
| 489 | 20230907 | 112600 | 16049391100 | 145400 | 145300 | 145400 | 145300 | 280 |
| 490 | 20230907 | 112500 | 16008687300 | 145400 | 145400 | 145400 | 145300 | 297 |
| 491 | 20230907 | 112400 | 15965519300 | 145400 | 145300 | 145400 | 145300 | 318 |
| 492 | 20230907 | 112300 | 15919287800 | 145400 | 145300 | 145400 | 145300 | 229 |
| 493 | 20230907 | 112200 | 15885993600 | 145400 | 145300 | 145400 | 145300 | 224 |
| 494 | 20230907 | 112100 | 15853434800 | 145400 | 145400 | 145400 | 145300 | 340 |
| 495 | 20230907 | 112000 | 15804013700 | 145400 | 145400 | 145400 | 145300 | 360 |
| 496 | 20230907 | 111900 | 15751692200 | 145400 | 145400 | 145400 | 145300 | 449 |
| 497 | 20230907 | 111800 | 15686409700 | 145300 | 145300 | 145400 | 145300 | 253 |
| 498 | 20230907 | 111700 | 15649632600 | 145400 | 145300 | 145400 | 145300 | 506 |
| 499 | 20230907 | 111600 | 15576082600 | 145300 | 145400 | 145400 | 145300 | 268 |
| 500 | 20230907 | 111500 | 15537130200 | 145400 | 145400 | 145400 | 145300 | 394 |
| 501 | 20230907 | 111400 | 15479849000 | 145400 | 145300 | 145400 | 145300 | 286 |
| 502 | 20230907 | 111300 | 15438278500 | 145300 | 145400 | 145400 | 145300 | 1296 |
| 503 | 20230907 | 111200 | 15249869500 | 145500 | 145500 | 145500 | 145400 | 549 |
| 504 | 20230907 | 111100 | 15170034700 | 145400 | 145500 | 145500 | 145400 | 354 |
| 505 | 20230907 | 111000 | 15118545500 | 145500 | 145400 | 145500 | 145400 | 633 |
| 506 | 20230907 | 110900 | 15026498100 | 145500 | 145400 | 145500 | 145400 | 514 |
| 507 | 20230907 | 110800 | 14951752700 | 145400 | 145500 | 145500 | 145400 | 488 |
| 508 | 20230907 | 110700 | 14880763600 | 145500 | 145600 | 145600 | 145400 | 2277 |
| 509 | 20230907 | 110600 | 14549454300 | 145500 | 145600 | 145600 | 145500 | 248 |
| 510 | 20230907 | 110500 | 14513354400 | 145500 | 145600 | 145700 | 145500 | 1717 |
| 511 | 20230907 | 110400 | 14263359100 | 145600 | 145800 | 145800 | 145600 | 2694 |
| 512 | 20230907 | 110300 | 13870904000 | 145800 | 145800 | 145800 | 145700 | 54 |
| 513 | 20230907 | 110200 | 13863031400 | 145800 | 145800 | 145800 | 145700 | 216 |
| 514 | 20230907 | 110100 | 13831542800 | 145800 | 145800 | 145800 | 145700 | 133 |
| 515 | 20230907 | 110000 | 13812162700 | 145700 | 145800 | 145800 | 145700 | 110 |
| 516 | 20230907 | 105900 | 13796129600 | 145800 | 145800 | 145800 | 145700 | 385 |
| 517 | 20230907 | 105800 | 13740018000 | 145800 | 145800 | 145800 | 145700 | 763 |
| 518 | 20230907 | 105700 | 13628823700 | 145800 | 145800 | 145800 | 145700 | 355 |
| 519 | 20230907 | 105600 | 13577081900 | 145800 | 145800 | 145800 | 145700 | 165 |
| 520 | 20230907 | 105500 | 13553028200 | 145800 | 145800 | 145800 | 145700 | 1449 |
| 521 | 20230907 | 105400 | 13341770200 | 145800 | 145800 | 145900 | 145800 | 1342 |
| 522 | 20230907 | 105300 | 13146098300 | 145900 | 145900 | 145900 | 145800 | 265 |
| 523 | 20230907 | 105200 | 13107452700 | 145900 | 145900 | 145900 | 145800 | 368 |
| 524 | 20230907 | 105100 | 13053771800 | 145900 | 145900 | 145900 | 145800 | 309 |
| 525 | 20230907 | 105000 | 13008695600 | 145900 | 145900 | 145900 | 145800 | 333 |
| 526 | 20230907 | 104900 | 12960118700 | 145800 | 145900 | 145900 | 145800 | 118 |
| 527 | 20230907 | 104800 | 12942906900 | 145900 | 145800 | 145900 | 145800 | 149 |
| 528 | 20230907 | 104700 | 12921172800 | 145800 | 145900 | 145900 | 145800 | 191 |
| 529 | 20230907 | 104600 | 12893314300 | 145800 | 145900 | 145900 | 145800 | 207 |
| 530 | 20230907 | 104500 | 12863120000 | 145900 | 145900 | 145900 | 145800 | 454 |
| 531 | 20230907 | 104400 | 12796892300 | 145900 | 145800 | 145900 | 145800 | 84 |
| 532 | 20230907 | 104300 | 12784640700 | 145800 | 145900 | 145900 | 145800 | 587 |
| 533 | 20230907 | 104200 | 12699041700 | 145800 | 145900 | 145900 | 145800 | 126 |
| 534 | 20230907 | 104100 | 12680658600 | 145900 | 145900 | 145900 | 145800 | 104 |
| 535 | 20230907 | 104000 | 12665486400 | 145900 | 145900 | 145900 | 145800 | 244 |
| 536 | 20230907 | 103900 | 12629892700 | 145800 | 145900 | 145900 | 145800 | 300 |
| 537 | 20230907 | 103800 | 12586145100 | 145800 | 145800 | 145900 | 145800 | 634 |
| 538 | 20230907 | 103700 | 12493695900 | 145800 | 145900 | 145900 | 145800 | 155 |
| 539 | 20230907 | 103600 | 12471088200 | 145900 | 145900 | 145900 | 145800 | 127 |
| 540 | 20230907 | 103500 | 12452562300 | 145900 | 145800 | 145900 | 145800 | 381 |
| 541 | 20230907 | 103400 | 12396999900 | 145800 | 145800 | 145800 | 145700 | 977 |
| 542 | 20230907 | 103300 | 12254556400 | 145800 | 145800 | 145800 | 145700 | 142 |
| 543 | 20230907 | 103200 | 12233854300 | 145700 | 145700 | 145800 | 145700 | 711 |
| 544 | 20230907 | 103100 | 12130247700 | 145800 | 145800 | 145800 | 145700 | 315 |
| 545 | 20230907 | 103000 | 12084331000 | 145800 | 145800 | 145800 | 145700 | 325 |
| 546 | 20230907 | 102900 | 12036947100 | 145800 | 145800 | 145800 | 145700 | 189 |
| 547 | 20230907 | 102800 | 12009391300 | 145800 | 145800 | 145800 | 145700 | 2363 |
| 548 | 20230907 | 102700 | 11665076600 | 145800 | 145900 | 145900 | 145700 | 144 |
| 549 | 20230907 | 102600 | 11644076400 | 145900 | 145800 | 145900 | 145800 | 374 |
| 550 | 20230907 | 102500 | 11589545900 | 145800 | 145800 | 145800 | 145700 | 287 |
| 551 | 20230907 | 102400 | 11547704400 | 145800 | 145700 | 145800 | 145700 | 172 |
| 552 | 20230907 | 102300 | 11522628000 | 145800 | 145700 | 145800 | 145700 | 1701 |
| 553 | 20230907 | 102200 | 11274656100 | 145700 | 145800 | 145800 | 145700 | 340 |
| 554 | 20230907 | 102100 | 11225114800 | 145800 | 145900 | 145900 | 145800 | 893 |
| 555 | 20230907 | 102000 | 11094914800 | 145900 | 145800 | 145900 | 145800 | 300 |
| 556 | 20230907 | 101900 | 11051166600 | 145900 | 145800 | 145900 | 145800 | 319 |
| 557 | 20230907 | 101800 | 11004655300 | 145800 | 145900 | 145900 | 145800 | 170 |
| 558 | 20230907 | 101700 | 10979861900 | 145900 | 145800 | 145900 | 145800 | 2618 |
| 559 | 20230907 | 101600 | 10598153700 | 145900 | 145900 | 145900 | 145800 | 380 |
| 560 | 20230907 | 101500 | 10542725400 | 145900 | 146000 | 146000 | 145900 | 1237 |
| 561 | 20230907 | 101400 | 10362238100 | 146000 | 146100 | 146100 | 145900 | 759 |
| 562 | 20230907 | 101300 | 10251432200 | 146100 | 146100 | 146200 | 146000 | 2091 |
| 563 | 20230907 | 101200 | 9945754700 | 146100 | 145900 | 146100 | 145800 | 3231 |
| 564 | 20230907 | 101100 | 9473986600 | 145900 | 145900 | 145900 | 145800 | 70 |
| 565 | 20230907 | 101000 | 9463777200 | 145900 | 146000 | 146000 | 145800 | 255 |
| 566 | 20230907 | 100900 | 9426569200 | 146000 | 145900 | 146000 | 145900 | 135 |
| 567 | 20230907 | 100800 | 9406860600 | 146000 | 146000 | 146000 | 145800 | 796 |
| 568 | 20230907 | 100700 | 9290713400 | 145900 | 145900 | 146000 | 145800 | 1610 |
| 569 | 20230907 | 100600 | 9055809100 | 145900 | 145900 | 146000 | 145900 | 409 |
| 570 | 20230907 | 100500 | 8996125400 | 145900 | 146000 | 146000 | 145900 | 593 |
| 571 | 20230907 | 100400 | 8909589800 | 145900 | 146000 | 146000 | 145900 | 250 |
| 572 | 20230907 | 100300 | 8873094600 | 145900 | 146000 | 146000 | 145900 | 478 |
| 573 | 20230907 | 100200 | 8803335400 | 145900 | 145900 | 146000 | 145900 | 284 |
| 574 | 20230907 | 100100 | 8761886900 | 146000 | 146000 | 146000 | 145900 | 441 |
| 575 | 20230907 | 100000 | 8697527800 | 146000 | 145900 | 146000 | 145900 | 207 |
| 576 | 20230907 | 095900 | 8667307200 | 145900 | 146000 | 146000 | 145900 | 1656 |
| 577 | 20230907 | 095800 | 8425662600 | 146000 | 146000 | 146100 | 145900 | 607 |
| 578 | 20230907 | 095700 | 8337041200 | 146000 | 146000 | 146100 | 146000 | 771 |
| 579 | 20230907 | 095600 | 8224454800 | 146000 | 146200 | 146200 | 146000 | 297 |
| 580 | 20230907 | 095500 | 8181063700 | 146200 | 146100 | 146200 | 146000 | 244 |
| 581 | 20230907 | 095400 | 8145406800 | 146100 | 146200 | 146200 | 146100 | 637 |
| 582 | 20230907 | 095300 | 8052317100 | 146200 | 146100 | 146200 | 146000 | 3752 |
| 583 | 20230907 | 095200 | 7504290900 | 146000 | 146100 | 146200 | 146000 | 644 |
| 584 | 20230907 | 095100 | 7410200200 | 146200 | 146100 | 146200 | 146100 | 812 |
| 585 | 20230907 | 095000 | 7291548700 | 146200 | 146300 | 146300 | 146100 | 1614 |
| 586 | 20230907 | 094900 | 7055675900 | 146200 | 146300 | 146300 | 146200 | 774 |
| 587 | 20230907 | 094800 | 6942500500 | 146200 | 146300 | 146400 | 146200 | 503 |
| 588 | 20230907 | 094700 | 6868910200 | 146400 | 146500 | 146500 | 146300 | 849 |
| 589 | 20230907 | 094600 | 6744647500 | 146500 | 146400 | 146500 | 146400 | 185 |
| 590 | 20230907 | 094500 | 6717546000 | 146500 | 146600 | 146600 | 146400 | 430 |
| 591 | 20230907 | 094400 | 6654553800 | 146500 | 146500 | 146600 | 146500 | 194 |
| 592 | 20230907 | 094300 | 6626119400 | 146500 | 146400 | 146600 | 146400 | 232 |
| 593 | 20230907 | 094200 | 6592143600 | 146400 | 146700 | 146700 | 146300 | 3211 |
| 594 | 20230907 | 094100 | 6121942400 | 146700 | 146700 | 146700 | 146600 | 330 |
| 595 | 20230907 | 094000 | 6073533000 | 146700 | 146700 | 146700 | 146600 | 524 |
| 596 | 20230907 | 093900 | 5996667900 | 146800 | 146700 | 146800 | 146700 | 483 |
| 597 | 20230907 | 093800 | 5925763600 | 146800 | 146700 | 146900 | 146700 | 675 |
| 598 | 20230907 | 093700 | 5826694300 | 146700 | 146700 | 146700 | 146600 | 389 |
| 599 | 20230907 | 093600 | 5769631800 | 146600 | 146900 | 146900 | 146600 | 1154 |
| 600 | 20230907 | 093500 | 5600314600 | 146800 | 146900 | 147000 | 146800 | 758 |
| 601 | 20230907 | 093400 | 5488949200 | 146900 | 146900 | 146900 | 146800 | 274 |
| 602 | 20230907 | 093300 | 5448702200 | 146900 | 147000 | 147000 | 146900 | 338 |
| 603 | 20230907 | 093200 | 5399036500 | 146900 | 147000 | 147000 | 146900 | 645 |
| 604 | 20230907 | 093100 | 5304245700 | 147000 | 147000 | 147000 | 146900 | 305 |
| 605 | 20230907 | 093000 | 5259420800 | 146900 | 147100 | 147100 | 146900 | 388 |
| 606 | 20230907 | 092900 | 5202392200 | 147000 | 147200 | 147200 | 147000 | 240 |
| 607 | 20230907 | 092800 | 5167087100 | 147200 | 147200 | 147200 | 147100 | 689 |
| 608 | 20230907 | 092700 | 5065671700 | 147200 | 146900 | 147200 | 146800 | 1324 |
| 609 | 20230907 | 092600 | 4870971900 | 146900 | 147000 | 147000 | 146900 | 459 |
| 610 | 20230907 | 092500 | 4803528000 | 147000 | 146900 | 147000 | 146900 | 315 |
| 611 | 20230907 | 092400 | 4757231700 | 146900 | 147000 | 147000 | 146900 | 444 |
| 612 | 20230907 | 092300 | 4691984500 | 147000 | 147300 | 147300 | 146900 | 1049 |
| 613 | 20230907 | 092200 | 4537697600 | 147200 | 147400 | 147400 | 147200 | 761 |
| 614 | 20230907 | 092100 | 4425596000 | 147300 | 147400 | 147400 | 147300 | 690 |
| 615 | 20230907 | 092000 | 4323940100 | 147300 | 147300 | 147400 | 147200 | 1187 |
| 616 | 20230907 | 091900 | 4149097400 | 147300 | 147300 | 147400 | 147100 | 672 |
| 617 | 20230907 | 091800 | 4050160700 | 147300 | 147400 | 147400 | 147200 | 643 |
| 618 | 20230907 | 091700 | 3955423400 | 147300 | 147400 | 147400 | 147300 | 1064 |
| 619 | 20230907 | 091600 | 3798626000 | 147400 | 147400 | 147500 | 147300 | 1965 |
| 620 | 20230907 | 091500 | 3509008000 | 147300 | 147300 | 147400 | 147100 | 3103 |
| 621 | 20230907 | 091400 | 3051859500 | 147100 | 147300 | 147300 | 147100 | 703 |
| 622 | 20230907 | 091300 | 2948374300 | 147200 | 147300 | 147400 | 147000 | 1134 |
| 623 | 20230907 | 091200 | 2781521600 | 147300 | 147200 | 147400 | 147100 | 1539 |
| 624 | 20230907 | 091100 | 2554821000 | 147200 | 147000 | 147300 | 146900 | 2141 |
| 625 | 20230907 | 091000 | 2239981700 | 147000 | 146800 | 147000 | 146800 | 1027 |
| 626 | 20230907 | 090900 | 2089089400 | 146800 | 146500 | 146900 | 146500 | 2161 |
| 627 | 20230907 | 090800 | 1772061700 | 146500 | 146600 | 146600 | 146400 | 850 |
| 628 | 20230907 | 090700 | 1647517800 | 146500 | 146600 | 146600 | 146500 | 572 |
| 629 | 20230907 | 090600 | 1563700900 | 146600 | 146600 | 146600 | 146500 | 341 |
| 630 | 20230907 | 090500 | 1513714700 | 146500 | 146600 | 146600 | 146500 | 548 |
| 631 | 20230907 | 090400 | 1433412600 | 146500 | 146500 | 146600 | 146300 | 1120 |
| 632 | 20230907 | 090300 | 1269457300 | 146500 | 146500 | 146600 | 146300 | 1199 |
| 633 | 20230907 | 090200 | 1093878500 | 146400 | 146300 | 146500 | 146300 | 1150 |
| 634 | 20230907 | 090100 | 925597500 | 146300 | 146400 | 146400 | 146200 | 2392 |
| 635 | 20230907 | 090000 | 575667800 | 146400 | 145800 | 146400 | 145800 | 3842 |