32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 3 | 20230905 | 190600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 4 | 20230905 | 190500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 5 | 20230905 | 190400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 6 | 20230905 | 190300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 7 | 20230905 | 190200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 8 | 20230905 | 190100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 9 | 20230905 | 190000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 10 | 20230905 | 185900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 11 | 20230905 | 185800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 12 | 20230905 | 185700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 13 | 20230905 | 185600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 14 | 20230905 | 185500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 15 | 20230905 | 185400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 16 | 20230905 | 185300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 17 | 20230905 | 185200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 18 | 20230905 | 185100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 19 | 20230905 | 185000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 20 | 20230905 | 184900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 21 | 20230905 | 184800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 22 | 20230905 | 184700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 23 | 20230905 | 184600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 24 | 20230905 | 184500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 25 | 20230905 | 184400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 26 | 20230905 | 184300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 27 | 20230905 | 184200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 28 | 20230905 | 184100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 29 | 20230905 | 184000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 30 | 20230905 | 183900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 31 | 20230905 | 183800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 32 | 20230905 | 183700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 33 | 20230905 | 183600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 34 | 20230905 | 183500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 35 | 20230905 | 183400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 36 | 20230905 | 183300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 37 | 20230905 | 183200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 38 | 20230905 | 183100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 39 | 20230905 | 183000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 40 | 20230905 | 182900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 41 | 20230905 | 182800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 42 | 20230905 | 182700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 43 | 20230905 | 182600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 44 | 20230905 | 182500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 45 | 20230905 | 182400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 46 | 20230905 | 182300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 47 | 20230905 | 182200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 48 | 20230905 | 182100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 49 | 20230905 | 182000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 50 | 20230905 | 181900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 51 | 20230905 | 181800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 52 | 20230905 | 181700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 53 | 20230905 | 181600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 54 | 20230905 | 181500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 55 | 20230905 | 181400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 56 | 20230905 | 181300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 57 | 20230905 | 181200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 58 | 20230905 | 181100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 59 | 20230905 | 181000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 60 | 20230905 | 180900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 61 | 20230905 | 180800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 62 | 20230905 | 180700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 63 | 20230905 | 180600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 64 | 20230905 | 180500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 65 | 20230905 | 180400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 66 | 20230905 | 180300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 67 | 20230905 | 180200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 68 | 20230905 | 180100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 69 | 20230905 | 180000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 70 | 20230905 | 175900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 71 | 20230905 | 175800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 72 | 20230905 | 175700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 73 | 20230905 | 175600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 74 | 20230905 | 175500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 75 | 20230905 | 175400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 76 | 20230905 | 175300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 77 | 20230905 | 175200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 78 | 20230905 | 175100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 79 | 20230905 | 175000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 80 | 20230905 | 174900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 81 | 20230905 | 174800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 82 | 20230905 | 174700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 83 | 20230905 | 174600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 84 | 20230905 | 174500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 85 | 20230905 | 174400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 86 | 20230905 | 174300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 87 | 20230905 | 174200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 88 | 20230905 | 174100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 89 | 20230905 | 174000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 90 | 20230905 | 173900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 91 | 20230905 | 173800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 92 | 20230905 | 173700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 93 | 20230905 | 173600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 94 | 20230905 | 173500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 95 | 20230905 | 173400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 96 | 20230905 | 173300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 97 | 20230905 | 173200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 98 | 20230905 | 173100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 99 | 20230905 | 173000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 100 | 20230905 | 172900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 101 | 20230905 | 172800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 102 | 20230905 | 172700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 103 | 20230905 | 172600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 104 | 20230905 | 172500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 105 | 20230905 | 172400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 106 | 20230905 | 172300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 107 | 20230905 | 172200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 108 | 20230905 | 172100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 109 | 20230905 | 172000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 110 | 20230905 | 171900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 111 | 20230905 | 171800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 112 | 20230905 | 171700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 113 | 20230905 | 171600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 114 | 20230905 | 171500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 115 | 20230905 | 171400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 116 | 20230905 | 171300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 117 | 20230905 | 171200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 118 | 20230905 | 171100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 119 | 20230905 | 171000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 120 | 20230905 | 170900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 121 | 20230905 | 170800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 122 | 20230905 | 170700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 123 | 20230905 | 170600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 124 | 20230905 | 170500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 125 | 20230905 | 170400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 126 | 20230905 | 170300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 127 | 20230905 | 170200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 128 | 20230905 | 170100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 129 | 20230905 | 170000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 130 | 20230905 | 165900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 131 | 20230905 | 165800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 132 | 20230905 | 165700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 133 | 20230905 | 165600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 134 | 20230905 | 165500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 135 | 20230905 | 165400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 136 | 20230905 | 165300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 137 | 20230905 | 165200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 138 | 20230905 | 165100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 139 | 20230905 | 165000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 140 | 20230905 | 164900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 141 | 20230905 | 164800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 142 | 20230905 | 164700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 143 | 20230905 | 164600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 144 | 20230905 | 164500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 145 | 20230905 | 164400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 146 | 20230905 | 164300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 147 | 20230905 | 164200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 148 | 20230905 | 164100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 149 | 20230905 | 164000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 150 | 20230905 | 163900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 151 | 20230905 | 163800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 152 | 20230905 | 163700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 153 | 20230905 | 163600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 154 | 20230905 | 163500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 155 | 20230905 | 163400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 156 | 20230905 | 163300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 157 | 20230905 | 163200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 158 | 20230905 | 163100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 159 | 20230905 | 163000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 160 | 20230905 | 162900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 161 | 20230905 | 162800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 162 | 20230905 | 162700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 163 | 20230905 | 162600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 164 | 20230905 | 162500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 165 | 20230905 | 162400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 166 | 20230905 | 162300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 167 | 20230905 | 162200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 168 | 20230905 | 162100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 169 | 20230905 | 162000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 170 | 20230905 | 161900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 171 | 20230905 | 161800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 172 | 20230905 | 161700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 173 | 20230905 | 161600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 174 | 20230905 | 161500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 175 | 20230905 | 161400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 176 | 20230905 | 161300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 177 | 20230905 | 161200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 178 | 20230905 | 161100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 179 | 20230905 | 161000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 180 | 20230905 | 160900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 181 | 20230905 | 160800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 182 | 20230905 | 160700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 183 | 20230905 | 160600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 184 | 20230905 | 160500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 185 | 20230905 | 160400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 186 | 20230905 | 160300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 187 | 20230905 | 160200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 188 | 20230905 | 160100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 189 | 20230905 | 160000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 190 | 20230905 | 155900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 191 | 20230905 | 155800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 192 | 20230905 | 155700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 193 | 20230905 | 155600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 194 | 20230905 | 155500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 195 | 20230905 | 155400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 196 | 20230905 | 155300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 197 | 20230905 | 155200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 198 | 20230905 | 155100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 199 | 20230905 | 155000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 200 | 20230905 | 154900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 201 | 20230905 | 154800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 202 | 20230905 | 154700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 203 | 20230905 | 154600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 204 | 20230905 | 154500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 205 | 20230905 | 154400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 206 | 20230905 | 154300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 207 | 20230905 | 154200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 208 | 20230905 | 154100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 209 | 20230905 | 154000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 210 | 20230905 | 153900 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 211 | 20230905 | 153800 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 212 | 20230905 | 153700 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 213 | 20230905 | 153600 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 214 | 20230905 | 153500 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 215 | 20230905 | 153400 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 216 | 20230905 | 153300 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 217 | 20230905 | 153200 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 218 | 20230905 | 153100 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 219 | 20230905 | 153000 | 14593540300 | 87200 | 87200 | 87200 | 87200 | 8281 |
| 220 | 20230905 | 152900 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 221 | 20230905 | 152800 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 222 | 20230905 | 152700 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 223 | 20230905 | 152600 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 224 | 20230905 | 152500 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 225 | 20230905 | 152400 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 226 | 20230905 | 152300 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 227 | 20230905 | 152200 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 228 | 20230905 | 152100 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 229 | 20230905 | 152000 | 13871437100 | 87200 | 87200 | 87200 | 87200 | 0 |
| 230 | 20230905 | 151900 | 13871437100 | 87200 | 87100 | 87200 | 87100 | 504 |
| 231 | 20230905 | 151800 | 13827521000 | 87200 | 87100 | 87200 | 87100 | 1468 |
| 232 | 20230905 | 151700 | 13699640300 | 87200 | 87200 | 87200 | 87100 | 128 |
| 233 | 20230905 | 151600 | 13688479700 | 87200 | 87200 | 87200 | 87100 | 56 |
| 234 | 20230905 | 151500 | 13683597500 | 87200 | 87100 | 87200 | 87100 | 144 |
| 235 | 20230905 | 151400 | 13671052000 | 87200 | 87200 | 87200 | 87100 | 254 |
| 236 | 20230905 | 151300 | 13648923000 | 87200 | 87100 | 87200 | 87100 | 205 |
| 237 | 20230905 | 151200 | 13631049400 | 87100 | 87100 | 87200 | 87100 | 95 |
| 238 | 20230905 | 151100 | 13622770000 | 87200 | 87200 | 87200 | 87100 | 405 |
| 239 | 20230905 | 151000 | 13587485100 | 87200 | 87100 | 87200 | 87100 | 140 |
| 240 | 20230905 | 150900 | 13575283600 | 87200 | 87100 | 87200 | 87100 | 40 |
| 241 | 20230905 | 150800 | 13571797600 | 87200 | 87200 | 87200 | 87100 | 163 |
| 242 | 20230905 | 150700 | 13557585300 | 87200 | 87200 | 87200 | 87100 | 27 |
| 243 | 20230905 | 150600 | 13555231600 | 87200 | 87200 | 87200 | 87100 | 71 |
| 244 | 20230905 | 150500 | 13549042000 | 87200 | 87200 | 87200 | 87100 | 55 |
| 245 | 20230905 | 150400 | 13544250200 | 87200 | 87200 | 87200 | 87100 | 30 |
| 246 | 20230905 | 150300 | 13541635400 | 87200 | 87200 | 87200 | 87100 | 22 |
| 247 | 20230905 | 150200 | 13539717400 | 87100 | 87200 | 87200 | 87100 | 30 |
| 248 | 20230905 | 150100 | 13537102900 | 87200 | 87200 | 87200 | 87100 | 187 |
| 249 | 20230905 | 150000 | 13520813500 | 87200 | 87200 | 87300 | 87100 | 623 |
| 250 | 20230905 | 145900 | 13466500100 | 87300 | 87300 | 87300 | 87200 | 937 |
| 251 | 20230905 | 145800 | 13384784600 | 87300 | 87300 | 87300 | 87200 | 272 |
| 252 | 20230905 | 145700 | 13361058400 | 87300 | 87200 | 87300 | 87200 | 29 |
| 253 | 20230905 | 145600 | 13358527700 | 87300 | 87200 | 87300 | 87200 | 111 |
| 254 | 20230905 | 145500 | 13348843500 | 87300 | 87300 | 87300 | 87200 | 110 |
| 255 | 20230905 | 145400 | 13339248900 | 87300 | 87200 | 87300 | 87200 | 80 |
| 256 | 20230905 | 145300 | 13332271100 | 87300 | 87300 | 87300 | 87200 | 27 |
| 257 | 20230905 | 145200 | 13329915600 | 87300 | 87200 | 87300 | 87200 | 37 |
| 258 | 20230905 | 145100 | 13326686600 | 87300 | 87200 | 87300 | 87200 | 32 |
| 259 | 20230905 | 145000 | 13323894500 | 87300 | 87200 | 87300 | 87200 | 27 |
| 260 | 20230905 | 144900 | 13321538800 | 87200 | 87200 | 87300 | 87200 | 868 |
| 261 | 20230905 | 144800 | 13245844000 | 87200 | 87300 | 87300 | 87200 | 3244 |
| 262 | 20230905 | 144700 | 12962660300 | 87200 | 87300 | 87300 | 87200 | 723 |
| 263 | 20230905 | 144600 | 12899543700 | 87300 | 87300 | 87300 | 87200 | 252 |
| 264 | 20230905 | 144500 | 12877545400 | 87300 | 87300 | 87300 | 87200 | 632 |
| 265 | 20230905 | 144400 | 12822379800 | 87300 | 87200 | 87300 | 87200 | 491 |
| 266 | 20230905 | 144300 | 12779516800 | 87300 | 87300 | 87300 | 87200 | 357 |
| 267 | 20230905 | 144200 | 12748351100 | 87300 | 87300 | 87300 | 87200 | 340 |
| 268 | 20230905 | 144100 | 12718670200 | 87300 | 87300 | 87300 | 87200 | 354 |
| 269 | 20230905 | 144000 | 12687766600 | 87300 | 87500 | 87500 | 87300 | 1163 |
| 270 | 20230905 | 143900 | 12586116000 | 87500 | 87400 | 87500 | 87300 | 741 |
| 271 | 20230905 | 143800 | 12521349400 | 87400 | 87300 | 87400 | 87300 | 530 |
| 272 | 20230905 | 143700 | 12475028600 | 87400 | 87400 | 87400 | 87300 | 304 |
| 273 | 20230905 | 143600 | 12448460100 | 87400 | 87400 | 87400 | 87300 | 400 |
| 274 | 20230905 | 143500 | 12413501500 | 87400 | 87400 | 87400 | 87300 | 387 |
| 275 | 20230905 | 143400 | 12379677900 | 87400 | 87500 | 87500 | 87300 | 863 |
| 276 | 20230905 | 143300 | 12304234600 | 87500 | 87500 | 87500 | 87400 | 590 |
| 277 | 20230905 | 143200 | 12252610100 | 87500 | 87400 | 87500 | 87400 | 286 |
| 278 | 20230905 | 143100 | 12227591300 | 87500 | 87400 | 87500 | 87400 | 473 |
| 279 | 20230905 | 143000 | 12186204500 | 87400 | 87400 | 87500 | 87400 | 431 |
| 280 | 20230905 | 142900 | 12148514300 | 87500 | 87500 | 87500 | 87400 | 535 |
| 281 | 20230905 | 142800 | 12101703900 | 87400 | 87500 | 87500 | 87400 | 431 |
| 282 | 20230905 | 142700 | 12063992400 | 87500 | 87400 | 87500 | 87300 | 659 |
| 283 | 20230905 | 142600 | 12006396200 | 87300 | 87400 | 87400 | 87300 | 423 |
| 284 | 20230905 | 142500 | 11969429000 | 87300 | 87400 | 87400 | 87300 | 468 |
| 285 | 20230905 | 142400 | 11928529500 | 87400 | 87400 | 87400 | 87300 | 562 |
| 286 | 20230905 | 142300 | 11879432400 | 87300 | 87400 | 87400 | 87300 | 304 |
| 287 | 20230905 | 142200 | 11852864400 | 87300 | 87400 | 87400 | 87300 | 303 |
| 288 | 20230905 | 142100 | 11826383600 | 87400 | 87400 | 87400 | 87300 | 488 |
| 289 | 20230905 | 142000 | 11783733700 | 87400 | 87400 | 87500 | 87300 | 407 |
| 290 | 20230905 | 141900 | 11748150700 | 87500 | 87500 | 87500 | 87400 | 1180 |
| 291 | 20230905 | 141800 | 11644962900 | 87400 | 87500 | 87500 | 87400 | 502 |
| 292 | 20230905 | 141700 | 11601039100 | 87500 | 87500 | 87500 | 87400 | 480 |
| 293 | 20230905 | 141600 | 11559040800 | 87500 | 87500 | 87500 | 87400 | 387 |
| 294 | 20230905 | 141500 | 11525179300 | 87500 | 87500 | 87500 | 87400 | 646 |
| 295 | 20230905 | 141400 | 11468656700 | 87500 | 87400 | 87500 | 87400 | 708 |
| 296 | 20230905 | 141300 | 11406732800 | 87500 | 87500 | 87500 | 87400 | 660 |
| 297 | 20230905 | 141200 | 11348983900 | 87500 | 87400 | 87500 | 87400 | 520 |
| 298 | 20230905 | 141100 | 11303489700 | 87500 | 87500 | 87500 | 87400 | 505 |
| 299 | 20230905 | 141000 | 11259303700 | 87500 | 87400 | 87500 | 87400 | 521 |
| 300 | 20230905 | 140900 | 11213723600 | 87400 | 87500 | 87500 | 87400 | 585 |
| 301 | 20230905 | 140800 | 11162537600 | 87400 | 87500 | 87500 | 87400 | 390 |
| 302 | 20230905 | 140700 | 11128416600 | 87500 | 87500 | 87500 | 87400 | 858 |
| 303 | 20230905 | 140600 | 11053356400 | 87500 | 87400 | 87500 | 87400 | 221 |
| 304 | 20230905 | 140500 | 11034021100 | 87500 | 87500 | 87500 | 87400 | 683 |
| 305 | 20230905 | 140400 | 10974278800 | 87500 | 87400 | 87500 | 87400 | 310 |
| 306 | 20230905 | 140300 | 10947156800 | 87400 | 87500 | 87500 | 87400 | 1223 |
| 307 | 20230905 | 140200 | 10840214800 | 87500 | 87500 | 87500 | 87400 | 486 |
| 308 | 20230905 | 140100 | 10797714000 | 87500 | 87400 | 87500 | 87400 | 823 |
| 309 | 20230905 | 140000 | 10725714700 | 87500 | 87400 | 87500 | 87400 | 317 |
| 310 | 20230905 | 135900 | 10697978800 | 87500 | 87500 | 87500 | 87400 | 529 |
| 311 | 20230905 | 135800 | 10651709000 | 87500 | 87500 | 87500 | 87400 | 615 |
| 312 | 20230905 | 135700 | 10597898500 | 87500 | 87500 | 87500 | 87400 | 113 |
| 313 | 20230905 | 135600 | 10588020200 | 87400 | 87400 | 87500 | 87400 | 368 |
| 314 | 20230905 | 135500 | 10555851900 | 87500 | 87400 | 87500 | 87300 | 2338 |
| 315 | 20230905 | 135400 | 10351507100 | 87400 | 87400 | 87400 | 87300 | 1393 |
| 316 | 20230905 | 135300 | 10229761700 | 87400 | 87400 | 87400 | 87300 | 30 |
| 317 | 20230905 | 135200 | 10227141600 | 87300 | 87300 | 87400 | 87300 | 66 |
| 318 | 20230905 | 135100 | 10221378200 | 87400 | 87400 | 87400 | 87300 | 144 |
| 319 | 20230905 | 135000 | 10208794300 | 87300 | 87300 | 87400 | 87300 | 193 |
| 320 | 20230905 | 134900 | 10191928100 | 87300 | 87400 | 87400 | 87300 | 82 |
| 321 | 20230905 | 134800 | 10184763900 | 87400 | 87400 | 87400 | 87300 | 93 |
| 322 | 20230905 | 134700 | 10176637000 | 87400 | 87400 | 87500 | 87300 | 1180 |
| 323 | 20230905 | 134600 | 10073501000 | 87400 | 87400 | 87400 | 87300 | 1082 |
| 324 | 20230905 | 134500 | 9978935700 | 87300 | 87400 | 87400 | 87300 | 70 |
| 325 | 20230905 | 134400 | 9972822800 | 87300 | 87300 | 87400 | 87300 | 65 |
| 326 | 20230905 | 134300 | 9967144100 | 87300 | 87400 | 87400 | 87300 | 142 |
| 327 | 20230905 | 134200 | 9954745800 | 87300 | 87300 | 87400 | 87300 | 79 |
| 328 | 20230905 | 134100 | 9947847100 | 87400 | 87400 | 87400 | 87300 | 230 |
| 329 | 20230905 | 134000 | 9927765600 | 87300 | 87500 | 87500 | 87300 | 6045 |
| 330 | 20230905 | 133900 | 9399458900 | 87500 | 87500 | 87500 | 87400 | 142 |
| 331 | 20230905 | 133800 | 9387042100 | 87400 | 87500 | 87500 | 87400 | 85 |
| 332 | 20230905 | 133700 | 9379607100 | 87500 | 87400 | 87500 | 87400 | 260 |
| 333 | 20230905 | 133600 | 9356875500 | 87500 | 87400 | 87500 | 87400 | 166 |
| 334 | 20230905 | 133500 | 9342360600 | 87400 | 87400 | 87500 | 87400 | 111 |
| 335 | 20230905 | 133400 | 9332657400 | 87500 | 87400 | 87500 | 87400 | 77 |
| 336 | 20230905 | 133300 | 9325921300 | 87500 | 87400 | 87500 | 87400 | 54 |
| 337 | 20230905 | 133200 | 9321200600 | 87500 | 87500 | 87500 | 87400 | 66 |
| 338 | 20230905 | 133100 | 9315427100 | 87500 | 87300 | 87500 | 87300 | 1673 |
| 339 | 20230905 | 133000 | 9169201700 | 87300 | 87400 | 87500 | 87300 | 4268 |
| 340 | 20230905 | 132900 | 8796178600 | 87400 | 87400 | 87400 | 87300 | 186 |
| 341 | 20230905 | 132800 | 8779922800 | 87400 | 87300 | 87400 | 87300 | 365 |
| 342 | 20230905 | 132700 | 8748029300 | 87300 | 87400 | 87400 | 87300 | 638 |
| 343 | 20230905 | 132600 | 8692277700 | 87400 | 87400 | 87400 | 87300 | 429 |
| 344 | 20230905 | 132500 | 8654788200 | 87400 | 87300 | 87400 | 87300 | 499 |
| 345 | 20230905 | 132400 | 8611177200 | 87400 | 87300 | 87400 | 87300 | 250 |
| 346 | 20230905 | 132300 | 8589328300 | 87300 | 87400 | 87400 | 87300 | 766 |
| 347 | 20230905 | 132200 | 8522394000 | 87300 | 87300 | 87400 | 87300 | 455 |
| 348 | 20230905 | 132100 | 8482636500 | 87400 | 87400 | 87400 | 87300 | 587 |
| 349 | 20230905 | 132000 | 8431334600 | 87300 | 87400 | 87400 | 87300 | 477 |
| 350 | 20230905 | 131900 | 8389660100 | 87300 | 87300 | 87400 | 87300 | 705 |
| 351 | 20230905 | 131800 | 8328073500 | 87400 | 87300 | 87400 | 87200 | 4374 |
| 352 | 20230905 | 131700 | 7946192500 | 87200 | 87200 | 87300 | 87200 | 478 |
| 353 | 20230905 | 131600 | 7904465200 | 87300 | 87200 | 87300 | 87200 | 536 |
| 354 | 20230905 | 131500 | 7857678300 | 87300 | 87200 | 87300 | 87200 | 587 |
| 355 | 20230905 | 131400 | 7806434900 | 87300 | 87300 | 87300 | 87200 | 601 |
| 356 | 20230905 | 131300 | 7753988200 | 87200 | 87300 | 87300 | 87200 | 143 |
| 357 | 20230905 | 131200 | 7741505700 | 87200 | 87200 | 87300 | 87200 | 73 |
| 358 | 20230905 | 131100 | 7735135500 | 87300 | 87300 | 87300 | 87200 | 126 |
| 359 | 20230905 | 131000 | 7724147000 | 87200 | 87200 | 87300 | 87200 | 128 |
| 360 | 20230905 | 130900 | 7712976300 | 87200 | 87200 | 87300 | 87200 | 50 |
| 361 | 20230905 | 130800 | 7708616000 | 87300 | 87200 | 87300 | 87200 | 71 |
| 362 | 20230905 | 130700 | 7702419600 | 87200 | 87300 | 87300 | 87200 | 227 |
| 363 | 20230905 | 130600 | 7682619500 | 87200 | 87300 | 87300 | 87200 | 94 |
| 364 | 20230905 | 130500 | 7674417100 | 87300 | 87200 | 87300 | 87200 | 77 |
| 365 | 20230905 | 130400 | 7667698900 | 87200 | 87200 | 87300 | 87200 | 85 |
| 366 | 20230905 | 130300 | 7660285600 | 87200 | 87300 | 87300 | 87200 | 327 |
| 367 | 20230905 | 130200 | 7631770400 | 87200 | 87200 | 87300 | 87200 | 80 |
| 368 | 20230905 | 130100 | 7624789100 | 87200 | 87300 | 87300 | 87200 | 52 |
| 369 | 20230905 | 130000 | 7620249900 | 87200 | 87200 | 87300 | 87200 | 161 |
| 370 | 20230905 | 125900 | 7606205200 | 87300 | 87300 | 87300 | 87200 | 57 |
| 371 | 20230905 | 125800 | 7601229200 | 87200 | 87300 | 87300 | 87200 | 80 |
| 372 | 20230905 | 125700 | 7594248000 | 87200 | 87200 | 87300 | 87200 | 9 |
| 373 | 20230905 | 125600 | 7593462700 | 87300 | 87300 | 87300 | 87200 | 72 |
| 374 | 20230905 | 125500 | 7587178300 | 87200 | 87300 | 87300 | 87200 | 31 |
| 375 | 20230905 | 125400 | 7584473800 | 87200 | 87200 | 87300 | 87200 | 294 |
| 376 | 20230905 | 125300 | 7558832100 | 87300 | 87200 | 87300 | 87200 | 75 |
| 377 | 20230905 | 125200 | 7552286600 | 87200 | 87300 | 87300 | 87200 | 25 |
| 378 | 20230905 | 125100 | 7550105600 | 87300 | 87300 | 87300 | 87200 | 43 |
| 379 | 20230905 | 125000 | 7546355200 | 87300 | 87200 | 87300 | 87200 | 158 |
| 380 | 20230905 | 124900 | 7532566500 | 87300 | 87300 | 87300 | 87200 | 97 |
| 381 | 20230905 | 124800 | 7524101600 | 87300 | 87300 | 87300 | 87200 | 66 |
| 382 | 20230905 | 124700 | 7518341000 | 87200 | 87200 | 87300 | 87200 | 34 |
| 383 | 20230905 | 124600 | 7515375200 | 87200 | 87300 | 87300 | 87200 | 155 |
| 384 | 20230905 | 124500 | 7501852900 | 87300 | 87200 | 87300 | 87200 | 87 |
| 385 | 20230905 | 124400 | 7494262100 | 87300 | 87300 | 87300 | 87200 | 319 |
| 386 | 20230905 | 124300 | 7466443800 | 87300 | 87300 | 87300 | 87200 | 263 |
| 387 | 20230905 | 124200 | 7443505900 | 87200 | 87200 | 87300 | 87200 | 11 |
| 388 | 20230905 | 124100 | 7442546300 | 87300 | 87300 | 87300 | 87200 | 82 |
| 389 | 20230905 | 124000 | 7435389000 | 87300 | 87300 | 87300 | 87200 | 27 |
| 390 | 20230905 | 123900 | 7433033100 | 87200 | 87200 | 87300 | 87200 | 147 |
| 391 | 20230905 | 123800 | 7420206500 | 87300 | 87200 | 87300 | 87200 | 253 |
| 392 | 20230905 | 123700 | 7398137900 | 87300 | 87300 | 87300 | 87200 | 59 |
| 393 | 20230905 | 123600 | 7392987900 | 87200 | 87300 | 87300 | 87200 | 16 |
| 394 | 20230905 | 123500 | 7391592100 | 87300 | 87200 | 87300 | 87200 | 119 |
| 395 | 20230905 | 123400 | 7381210300 | 87200 | 87300 | 87300 | 87200 | 158 |
| 396 | 20230905 | 123300 | 7367431700 | 87200 | 87200 | 87300 | 87200 | 55 |
| 397 | 20230905 | 123200 | 7362631800 | 87200 | 87300 | 87300 | 87200 | 529 |
| 398 | 20230905 | 123100 | 7316491900 | 87200 | 87300 | 87300 | 87200 | 27 |
| 399 | 20230905 | 123000 | 7314135900 | 87200 | 87300 | 87300 | 87200 | 83 |
| 400 | 20230905 | 122900 | 7306898000 | 87200 | 87200 | 87300 | 87200 | 149 |
| 401 | 20230905 | 122800 | 7293899600 | 87300 | 87300 | 87300 | 87200 | 30 |
| 402 | 20230905 | 122700 | 7291282100 | 87200 | 87300 | 87300 | 87200 | 65 |
| 403 | 20230905 | 122600 | 7285609300 | 87300 | 87200 | 87300 | 87200 | 86 |
| 404 | 20230905 | 122500 | 7278103900 | 87300 | 87300 | 87300 | 87200 | 27 |
| 405 | 20230905 | 122400 | 7275748200 | 87300 | 87300 | 87300 | 87200 | 69 |
| 406 | 20230905 | 122300 | 7269725600 | 87200 | 87300 | 87300 | 87200 | 71 |
| 407 | 20230905 | 122200 | 7263527800 | 87200 | 87300 | 87300 | 87200 | 925 |
| 408 | 20230905 | 122100 | 7182866800 | 87300 | 87100 | 87300 | 87100 | 3083 |
| 409 | 20230905 | 122000 | 6914024700 | 87200 | 87100 | 87200 | 87100 | 36 |
| 410 | 20230905 | 121900 | 6910887600 | 87200 | 87200 | 87200 | 87100 | 100 |
| 411 | 20230905 | 121800 | 6902168700 | 87100 | 87200 | 87200 | 87100 | 13 |
| 412 | 20230905 | 121700 | 6901035800 | 87100 | 87100 | 87200 | 87100 | 140 |
| 413 | 20230905 | 121600 | 6888832300 | 87100 | 87200 | 87200 | 87100 | 89 |
| 414 | 20230905 | 121500 | 6881079400 | 87200 | 87200 | 87200 | 87100 | 85 |
| 415 | 20230905 | 121400 | 6873669600 | 87200 | 87100 | 87200 | 87100 | 33 |
| 416 | 20230905 | 121300 | 6870794300 | 87100 | 87200 | 87200 | 87100 | 64 |
| 417 | 20230905 | 121200 | 6865215600 | 87200 | 87100 | 87200 | 87100 | 240 |
| 418 | 20230905 | 121100 | 6844311200 | 87200 | 87100 | 87200 | 87100 | 70 |
| 419 | 20230905 | 121000 | 6838208400 | 87200 | 87200 | 87200 | 87100 | 195 |
| 420 | 20230905 | 120900 | 6821222100 | 87200 | 87200 | 87200 | 87100 | 218 |
| 421 | 20230905 | 120800 | 6802215600 | 87200 | 87200 | 87200 | 87100 | 56 |
| 422 | 20230905 | 120700 | 6797333200 | 87100 | 87200 | 87200 | 87100 | 56 |
| 423 | 20230905 | 120600 | 6792451200 | 87200 | 87100 | 87200 | 87100 | 31 |
| 424 | 20230905 | 120500 | 6789750500 | 87200 | 87200 | 87200 | 87100 | 55 |
| 425 | 20230905 | 120400 | 6784954700 | 87100 | 87100 | 87200 | 87100 | 76 |
| 426 | 20230905 | 120300 | 6778334200 | 87200 | 87200 | 87200 | 87100 | 47 |
| 427 | 20230905 | 120200 | 6774236400 | 87200 | 87100 | 87200 | 87100 | 22 |
| 428 | 20230905 | 120100 | 6772319100 | 87200 | 87200 | 87200 | 87100 | 113 |
| 429 | 20230905 | 120000 | 6762466700 | 87200 | 87100 | 87200 | 87100 | 39 |
| 430 | 20230905 | 115900 | 6759068000 | 87200 | 87100 | 87200 | 87100 | 59 |
| 431 | 20230905 | 115800 | 6753924600 | 87100 | 87200 | 87200 | 87100 | 151 |
| 432 | 20230905 | 115700 | 6740771100 | 87200 | 87100 | 87200 | 87100 | 61 |
| 433 | 20230905 | 115600 | 6735452900 | 87200 | 87100 | 87200 | 87100 | 19 |
| 434 | 20230905 | 115500 | 6733797000 | 87100 | 87200 | 87200 | 87100 | 225 |
| 435 | 20230905 | 115400 | 6714193400 | 87200 | 87100 | 87200 | 87100 | 1024 |
| 436 | 20230905 | 115300 | 6624902600 | 87200 | 87100 | 87200 | 87100 | 1149 |
| 437 | 20230905 | 115200 | 6524711600 | 87200 | 87100 | 87200 | 87100 | 4017 |
| 438 | 20230905 | 115100 | 6174431400 | 87200 | 87200 | 87200 | 87100 | 57 |
| 439 | 20230905 | 115000 | 6169461100 | 87100 | 86900 | 87200 | 86900 | 6574 |
| 440 | 20230905 | 114900 | 5597033600 | 87000 | 86900 | 87000 | 86900 | 74 |
| 441 | 20230905 | 114800 | 5590596500 | 87000 | 87000 | 87000 | 86900 | 48 |
| 442 | 20230905 | 114700 | 5586421600 | 86900 | 86900 | 87000 | 86900 | 100 |
| 443 | 20230905 | 114600 | 5577723800 | 86900 | 87000 | 87000 | 86900 | 14 |
| 444 | 20230905 | 114500 | 5576506300 | 87000 | 87000 | 87000 | 86900 | 74 |
| 445 | 20230905 | 114400 | 5570070200 | 86900 | 86900 | 87000 | 86900 | 28 |
| 446 | 20230905 | 114300 | 5567634600 | 87000 | 87000 | 87000 | 86900 | 115 |
| 447 | 20230905 | 114200 | 5557630900 | 87000 | 87000 | 87000 | 86900 | 42 |
| 448 | 20230905 | 114100 | 5553977500 | 86900 | 86900 | 87000 | 86900 | 42 |
| 449 | 20230905 | 114000 | 5550326600 | 87000 | 87000 | 87000 | 86900 | 35 |
| 450 | 20230905 | 113900 | 5547282200 | 87000 | 86900 | 87000 | 86900 | 200 |
| 451 | 20230905 | 113800 | 5529897400 | 86900 | 86900 | 87000 | 86900 | 17 |
| 452 | 20230905 | 113700 | 5528419400 | 86900 | 86900 | 87000 | 86900 | 1280 |
| 453 | 20230905 | 113600 | 5417066700 | 87000 | 86900 | 87000 | 86800 | 1429 |
| 454 | 20230905 | 113500 | 5292886600 | 86900 | 86900 | 87000 | 86900 | 106 |
| 455 | 20230905 | 113400 | 5283669400 | 87000 | 86900 | 87000 | 86900 | 80 |
| 456 | 20230905 | 113300 | 5276713600 | 87000 | 86900 | 87000 | 86900 | 381 |
| 457 | 20230905 | 113200 | 5243600900 | 86900 | 87100 | 87100 | 86900 | 2885 |
| 458 | 20230905 | 113100 | 4992631400 | 87100 | 87100 | 87100 | 87000 | 18 |
| 459 | 20230905 | 113000 | 4991064700 | 87100 | 87000 | 87100 | 87000 | 45 |
| 460 | 20230905 | 112900 | 4987146300 | 87100 | 87000 | 87100 | 87000 | 11 |
| 461 | 20230905 | 112800 | 4986188600 | 87000 | 87100 | 87100 | 87000 | 96 |
| 462 | 20230905 | 112700 | 4977828400 | 87100 | 87000 | 87100 | 87000 | 47 |
| 463 | 20230905 | 112600 | 4973735600 | 87000 | 87000 | 87100 | 87000 | 86 |
| 464 | 20230905 | 112500 | 4966248000 | 87000 | 87000 | 87100 | 87000 | 48 |
| 465 | 20230905 | 112400 | 4962067900 | 87100 | 87000 | 87100 | 87000 | 16 |
| 466 | 20230905 | 112300 | 4960675800 | 87000 | 87000 | 87100 | 87000 | 151 |
| 467 | 20230905 | 112200 | 4947533700 | 87000 | 87000 | 87000 | 87000 | 9 |
| 468 | 20230905 | 112100 | 4946750700 | 87100 | 87000 | 87100 | 87000 | 39 |
| 469 | 20230905 | 112000 | 4943354600 | 87000 | 87000 | 87100 | 87000 | 2064 |
| 470 | 20230905 | 111900 | 4763754300 | 87000 | 87000 | 87000 | 86900 | 1101 |
| 471 | 20230905 | 111800 | 4667967600 | 87000 | 86900 | 87000 | 86900 | 102 |
| 472 | 20230905 | 111700 | 4659096500 | 86900 | 86900 | 87000 | 86900 | 10 |
| 473 | 20230905 | 111600 | 4658227400 | 86900 | 87000 | 87000 | 86900 | 17 |
| 474 | 20230905 | 111500 | 4656749800 | 87000 | 86900 | 87000 | 86900 | 173 |
| 475 | 20230905 | 111400 | 4641708200 | 86900 | 86900 | 87000 | 86900 | 35 |
| 476 | 20230905 | 111300 | 4638666100 | 87000 | 86900 | 87000 | 86900 | 53 |
| 477 | 20230905 | 111200 | 4634056300 | 87000 | 86900 | 87000 | 86900 | 181 |
| 478 | 20230905 | 111100 | 4618322900 | 87000 | 86900 | 87000 | 86900 | 19 |
| 479 | 20230905 | 111000 | 4616671200 | 86900 | 86900 | 87000 | 86900 | 74 |
| 480 | 20230905 | 110900 | 4610236800 | 87000 | 86900 | 87000 | 86900 | 45 |
| 481 | 20230905 | 110800 | 4606322900 | 87000 | 87000 | 87000 | 86900 | 80 |
| 482 | 20230905 | 110700 | 4599366000 | 86900 | 86900 | 87000 | 86900 | 69 |
| 483 | 20230905 | 110600 | 4593365200 | 87000 | 86900 | 87000 | 86900 | 3 |
| 484 | 20230905 | 110500 | 4593104400 | 86900 | 86900 | 87000 | 86900 | 112 |
| 485 | 20230905 | 110400 | 4583367000 | 87000 | 87000 | 87000 | 86900 | 498 |
| 486 | 20230905 | 110300 | 4540050600 | 87000 | 86900 | 87000 | 86900 | 74 |
| 487 | 20230905 | 110200 | 4533613400 | 86900 | 86900 | 87000 | 86900 | 145 |
| 488 | 20230905 | 110100 | 4521012700 | 86900 | 87000 | 87000 | 86900 | 31 |
| 489 | 20230905 | 110000 | 4518315900 | 87000 | 87000 | 87000 | 86900 | 106 |
| 490 | 20230905 | 105900 | 4509100600 | 87000 | 87000 | 87000 | 86900 | 42 |
| 491 | 20230905 | 105800 | 4505446800 | 86900 | 86700 | 86900 | 86700 | 3222 |
| 492 | 20230905 | 105700 | 4225542700 | 86800 | 86800 | 86800 | 86700 | 5 |
| 493 | 20230905 | 105600 | 4225108900 | 86800 | 86900 | 86900 | 86700 | 583 |
| 494 | 20230905 | 105500 | 4174504900 | 86800 | 86800 | 86900 | 86800 | 45 |
| 495 | 20230905 | 105400 | 4170596000 | 86900 | 86900 | 86900 | 86800 | 456 |
| 496 | 20230905 | 105300 | 4131009400 | 86800 | 86800 | 86900 | 86800 | 93 |
| 497 | 20230905 | 105200 | 4122928700 | 86900 | 86900 | 86900 | 86800 | 22 |
| 498 | 20230905 | 105100 | 4121017900 | 86900 | 86800 | 86900 | 86800 | 46 |
| 499 | 20230905 | 105000 | 4117021800 | 86900 | 86800 | 86900 | 86800 | 50 |
| 500 | 20230905 | 104900 | 4112678600 | 86800 | 86800 | 86900 | 86800 | 44 |
| 501 | 20230905 | 104800 | 4108856400 | 86900 | 86800 | 86900 | 86800 | 164 |
| 502 | 20230905 | 104700 | 4094621100 | 86800 | 86900 | 86900 | 86800 | 6 |
| 503 | 20230905 | 104600 | 4094099900 | 86800 | 86800 | 86900 | 86800 | 112 |
| 504 | 20230905 | 104500 | 4084368800 | 86900 | 86900 | 86900 | 86800 | 341 |
| 505 | 20230905 | 104400 | 4054736100 | 86900 | 86900 | 87000 | 86900 | 84 |
| 506 | 20230905 | 104300 | 4047436400 | 86800 | 86900 | 86900 | 86800 | 1073 |
| 507 | 20230905 | 104200 | 3954193500 | 86900 | 87000 | 87000 | 86800 | 2502 |
| 508 | 20230905 | 104100 | 3736769000 | 87000 | 86900 | 87000 | 86900 | 176 |
| 509 | 20230905 | 104000 | 3721464600 | 86900 | 87000 | 87000 | 86900 | 33 |
| 510 | 20230905 | 103900 | 3718594000 | 87000 | 86900 | 87000 | 86900 | 31 |
| 511 | 20230905 | 103800 | 3715898200 | 86900 | 86900 | 87000 | 86900 | 85 |
| 512 | 20230905 | 103700 | 3708506600 | 87000 | 87000 | 87000 | 86900 | 186 |
| 513 | 20230905 | 103600 | 3692335800 | 87000 | 87000 | 87000 | 86900 | 91 |
| 514 | 20230905 | 103500 | 3684418900 | 86900 | 87000 | 87000 | 86900 | 37 |
| 515 | 20230905 | 103400 | 3681202200 | 86900 | 86900 | 87000 | 86900 | 77 |
| 516 | 20230905 | 103300 | 3674506100 | 87000 | 87000 | 87000 | 86900 | 54 |
| 517 | 20230905 | 103200 | 3669812900 | 87000 | 86900 | 87000 | 86900 | 71 |
| 518 | 20230905 | 103100 | 3663637200 | 87000 | 86900 | 87000 | 86900 | 44 |
| 519 | 20230905 | 103000 | 3659810400 | 87000 | 86900 | 87000 | 86900 | 61 |
| 520 | 20230905 | 102900 | 3654504400 | 86900 | 86900 | 87000 | 86900 | 6 |
| 521 | 20230905 | 102800 | 3653982900 | 86900 | 86900 | 87000 | 86800 | 405 |
| 522 | 20230905 | 102700 | 3618783800 | 87000 | 86900 | 87000 | 86800 | 2141 |
| 523 | 20230905 | 102600 | 3432730900 | 86800 | 86800 | 86900 | 86800 | 47 |
| 524 | 20230905 | 102500 | 3428647800 | 86900 | 86800 | 86900 | 86800 | 83 |
| 525 | 20230905 | 102400 | 3421435400 | 86900 | 86800 | 86900 | 86800 | 67 |
| 526 | 20230905 | 102300 | 3415615400 | 86800 | 86900 | 86900 | 86800 | 32 |
| 527 | 20230905 | 102200 | 3412834700 | 86800 | 86800 | 86800 | 86800 | 26 |
| 528 | 20230905 | 102100 | 3410577900 | 86900 | 86800 | 86900 | 86800 | 44 |
| 529 | 20230905 | 102000 | 3406754800 | 86900 | 86800 | 86900 | 86800 | 106 |
| 530 | 20230905 | 101900 | 3397546300 | 86800 | 86800 | 86900 | 86800 | 214 |
| 531 | 20230905 | 101800 | 3378967300 | 86900 | 86800 | 86900 | 86800 | 45 |
| 532 | 20230905 | 101700 | 3375058000 | 86900 | 86800 | 86900 | 86700 | 4148 |
| 533 | 20230905 | 101600 | 3014652900 | 86700 | 86700 | 86900 | 86700 | 1379 |
| 534 | 20230905 | 101500 | 2894956100 | 86800 | 86800 | 86800 | 86700 | 145 |
| 535 | 20230905 | 101400 | 2882370600 | 86700 | 86800 | 86800 | 86700 | 14 |
| 536 | 20230905 | 101300 | 2881156500 | 86700 | 86700 | 86800 | 86700 | 256 |
| 537 | 20230905 | 101200 | 2858956600 | 86800 | 86700 | 86800 | 86700 | 82 |
| 538 | 20230905 | 101100 | 2851839600 | 86800 | 86800 | 86800 | 86700 | 12 |
| 539 | 20230905 | 101000 | 2850798800 | 86700 | 86700 | 86800 | 86700 | 102 |
| 540 | 20230905 | 100900 | 2841951200 | 86800 | 86800 | 86800 | 86700 | 55 |
| 541 | 20230905 | 100800 | 2837178200 | 86700 | 86700 | 86800 | 86700 | 7 |
| 542 | 20230905 | 100700 | 2836571200 | 86800 | 86700 | 86800 | 86700 | 22 |
| 543 | 20230905 | 100600 | 2834662500 | 86800 | 86700 | 86800 | 86700 | 27 |
| 544 | 20230905 | 100500 | 2832321400 | 86800 | 86700 | 86800 | 86700 | 183 |
| 545 | 20230905 | 100400 | 2816455000 | 86700 | 86700 | 86800 | 86700 | 13 |
| 546 | 20230905 | 100300 | 2815327800 | 86800 | 86700 | 86800 | 86700 | 12 |
| 547 | 20230905 | 100200 | 2814287300 | 86700 | 86700 | 86800 | 86700 | 5 |
| 548 | 20230905 | 100100 | 2813853700 | 86700 | 86700 | 86800 | 86700 | 93 |
| 549 | 20230905 | 100000 | 2805790000 | 86800 | 86800 | 86800 | 86700 | 6 |
| 550 | 20230905 | 095900 | 2805269400 | 86700 | 86900 | 86900 | 86700 | 177 |
| 551 | 20230905 | 095800 | 2789916700 | 86800 | 86900 | 86900 | 86800 | 426 |
| 552 | 20230905 | 095700 | 2752935000 | 86800 | 86900 | 86900 | 86800 | 26 |
| 553 | 20230905 | 095600 | 2750676600 | 86800 | 86800 | 86800 | 86800 | 26 |
| 554 | 20230905 | 095500 | 2748419800 | 86800 | 86900 | 86900 | 86800 | 20 |
| 555 | 20230905 | 095400 | 2746683200 | 86900 | 86800 | 86900 | 86800 | 17 |
| 556 | 20230905 | 095300 | 2745207200 | 86800 | 86800 | 86900 | 86800 | 43 |
| 557 | 20230905 | 095200 | 2741473800 | 86900 | 86700 | 86900 | 86700 | 1077 |
| 558 | 20230905 | 095100 | 2647995000 | 86700 | 86700 | 86800 | 86700 | 47 |
| 559 | 20230905 | 095000 | 2643918600 | 86700 | 86800 | 86800 | 86700 | 87 |
| 560 | 20230905 | 094900 | 2636370500 | 86800 | 86800 | 86900 | 86800 | 1021 |
| 561 | 20230905 | 094800 | 2547747600 | 86900 | 86800 | 86900 | 86800 | 48 |
| 562 | 20230905 | 094700 | 2543577800 | 86800 | 86800 | 86800 | 86800 | 44 |
| 563 | 20230905 | 094600 | 2539758600 | 86900 | 86900 | 86900 | 86800 | 15 |
| 564 | 20230905 | 094500 | 2538456000 | 86800 | 86900 | 86900 | 86800 | 6 |
| 565 | 20230905 | 094400 | 2537935100 | 86800 | 86800 | 86800 | 86800 | 16 |
| 566 | 20230905 | 094300 | 2536546300 | 86900 | 86900 | 86900 | 86800 | 1060 |
| 567 | 20230905 | 094200 | 2444432600 | 86900 | 86900 | 87000 | 86800 | 2760 |
| 568 | 20230905 | 094100 | 2204589000 | 86900 | 87000 | 87000 | 86900 | 43 |
| 569 | 20230905 | 094000 | 2200852100 | 86900 | 86900 | 87000 | 86900 | 68 |
| 570 | 20230905 | 093900 | 2194938900 | 86900 | 86900 | 87000 | 86900 | 136 |
| 571 | 20230905 | 093800 | 2183120200 | 86900 | 86900 | 87000 | 86900 | 10 |
| 572 | 20230905 | 093700 | 2182251100 | 87000 | 86900 | 87000 | 86900 | 87 |
| 573 | 20230905 | 093600 | 2174682500 | 87000 | 86900 | 87000 | 86900 | 53 |
| 574 | 20230905 | 093500 | 2170072300 | 87000 | 86900 | 87000 | 86900 | 52 |
| 575 | 20230905 | 093400 | 2165550200 | 86900 | 86900 | 87000 | 86900 | 13 |
| 576 | 20230905 | 093300 | 2164420100 | 87000 | 87000 | 87000 | 86900 | 974 |
| 577 | 20230905 | 093200 | 2079689300 | 87000 | 87000 | 87100 | 87000 | 56 |
| 578 | 20230905 | 093100 | 2074815200 | 87100 | 86900 | 87100 | 86900 | 378 |
| 579 | 20230905 | 093000 | 2041927500 | 87000 | 86900 | 87000 | 86900 | 1010 |
| 580 | 20230905 | 092900 | 1954057700 | 86900 | 86900 | 87000 | 86900 | 55 |
| 581 | 20230905 | 092800 | 1949273100 | 87000 | 87000 | 87000 | 86900 | 5 |
| 582 | 20230905 | 092700 | 1948838300 | 86900 | 87000 | 87000 | 86900 | 190 |
| 583 | 20230905 | 092600 | 1932319600 | 87000 | 86900 | 87000 | 86900 | 1093 |
| 584 | 20230905 | 092500 | 1837229200 | 86900 | 87000 | 87000 | 86900 | 3762 |
| 585 | 20230905 | 092400 | 1509940400 | 87000 | 87000 | 87100 | 87000 | 59 |
| 586 | 20230905 | 092300 | 1504802000 | 87100 | 86900 | 87100 | 86900 | 2481 |
| 587 | 20230905 | 092200 | 1288905500 | 87000 | 86900 | 87000 | 86900 | 161 |
| 588 | 20230905 | 092100 | 1274910000 | 87000 | 86900 | 87000 | 86900 | 237 |
| 589 | 20230905 | 092000 | 1254310000 | 86900 | 87000 | 87000 | 86900 | 59 |
| 590 | 20230905 | 091900 | 1249181800 | 86900 | 86900 | 87000 | 86900 | 23 |
| 591 | 20230905 | 091800 | 1247182900 | 86900 | 87000 | 87000 | 86900 | 7 |
| 592 | 20230905 | 091700 | 1246574500 | 87000 | 86900 | 87000 | 86900 | 4 |
| 593 | 20230905 | 091600 | 1246226800 | 86900 | 86900 | 87000 | 86900 | 134 |
| 594 | 20230905 | 091500 | 1234580100 | 87000 | 86700 | 87000 | 86700 | 1808 |
| 595 | 20230905 | 091400 | 1077537700 | 86800 | 86800 | 86900 | 86800 | 956 |
| 596 | 20230905 | 091300 | 994553200 | 86800 | 86800 | 86900 | 86800 | 21 |
| 597 | 20230905 | 091200 | 992730200 | 86800 | 86800 | 86900 | 86800 | 169 |
| 598 | 20230905 | 091100 | 978045400 | 86800 | 86800 | 86900 | 86800 | 254 |
| 599 | 20230905 | 091000 | 955975200 | 86800 | 86800 | 86900 | 86800 | 22 |
| 600 | 20230905 | 090900 | 954064200 | 86800 | 86900 | 86900 | 86800 | 14 |
| 601 | 20230905 | 090800 | 952848900 | 86800 | 86900 | 87000 | 86800 | 342 |
| 602 | 20230905 | 090700 | 923157500 | 86800 | 87000 | 87000 | 86800 | 41 |
| 603 | 20230905 | 090600 | 919593900 | 86800 | 86900 | 86900 | 86800 | 498 |
| 604 | 20230905 | 090500 | 876318800 | 86800 | 86900 | 86900 | 86700 | 1887 |
| 605 | 20230905 | 090400 | 712497800 | 86800 | 87000 | 87000 | 86800 | 433 |
| 606 | 20230905 | 090300 | 674870200 | 86900 | 86900 | 87000 | 86800 | 1747 |
| 607 | 20230905 | 090200 | 523019000 | 86900 | 86600 | 86900 | 86600 | 1592 |
| 608 | 20230905 | 090100 | 384846200 | 86600 | 86900 | 87000 | 86600 | 1543 |
| 609 | 20230905 | 090000 | 250857000 | 86900 | 86600 | 87100 | 86600 | 2874 |