34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 3 | 20230901 | 183600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 4 | 20230901 | 183500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 5 | 20230901 | 183400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 6 | 20230901 | 183300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 7 | 20230901 | 183200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 8 | 20230901 | 183100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 9 | 20230901 | 183000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 10 | 20230901 | 182900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 11 | 20230901 | 182800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 12 | 20230901 | 182700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 13 | 20230901 | 182600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 14 | 20230901 | 182500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 15 | 20230901 | 182400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 16 | 20230901 | 182300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 17 | 20230901 | 182200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 18 | 20230901 | 182100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 19 | 20230901 | 182000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 20 | 20230901 | 181900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 21 | 20230901 | 181800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 22 | 20230901 | 181700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 23 | 20230901 | 181600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 24 | 20230901 | 181500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 25 | 20230901 | 181400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 26 | 20230901 | 181300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 27 | 20230901 | 181200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 28 | 20230901 | 181100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 29 | 20230901 | 181000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 30 | 20230901 | 180900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 31 | 20230901 | 180800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 32 | 20230901 | 180700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 33 | 20230901 | 180600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 34 | 20230901 | 180500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 35 | 20230901 | 180400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 36 | 20230901 | 180300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 37 | 20230901 | 180200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 38 | 20230901 | 180100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 39 | 20230901 | 180000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 40 | 20230901 | 175900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 41 | 20230901 | 175800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 42 | 20230901 | 175700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 43 | 20230901 | 175600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 44 | 20230901 | 175500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 45 | 20230901 | 175400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 46 | 20230901 | 175300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 47 | 20230901 | 175200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 48 | 20230901 | 175100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 49 | 20230901 | 175000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 50 | 20230901 | 174900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 51 | 20230901 | 174800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 52 | 20230901 | 174700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 53 | 20230901 | 174600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 54 | 20230901 | 174500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 55 | 20230901 | 174400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 56 | 20230901 | 174300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 57 | 20230901 | 174200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 58 | 20230901 | 174100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 59 | 20230901 | 174000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 60 | 20230901 | 173900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 61 | 20230901 | 173800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 62 | 20230901 | 173700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 63 | 20230901 | 173600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 64 | 20230901 | 173500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 65 | 20230901 | 173400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 66 | 20230901 | 173300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 67 | 20230901 | 173200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 68 | 20230901 | 173100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 69 | 20230901 | 173000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 70 | 20230901 | 172900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 71 | 20230901 | 172800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 72 | 20230901 | 172700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 73 | 20230901 | 172600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 74 | 20230901 | 172500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 75 | 20230901 | 172400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 76 | 20230901 | 172300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 77 | 20230901 | 172200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 78 | 20230901 | 172100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 79 | 20230901 | 172000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 80 | 20230901 | 171900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 81 | 20230901 | 171800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 82 | 20230901 | 171700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 83 | 20230901 | 171600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 84 | 20230901 | 171500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 85 | 20230901 | 171400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 86 | 20230901 | 171300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 87 | 20230901 | 171200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 88 | 20230901 | 171100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 89 | 20230901 | 171000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 90 | 20230901 | 170900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 91 | 20230901 | 170800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 92 | 20230901 | 170700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 93 | 20230901 | 170600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 94 | 20230901 | 170500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 95 | 20230901 | 170400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 96 | 20230901 | 170300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 97 | 20230901 | 170200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 98 | 20230901 | 170100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 99 | 20230901 | 170000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 100 | 20230901 | 165900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 101 | 20230901 | 165800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 102 | 20230901 | 165700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 103 | 20230901 | 165600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 104 | 20230901 | 165500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 105 | 20230901 | 165400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 106 | 20230901 | 165300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 107 | 20230901 | 165200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 108 | 20230901 | 165100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 109 | 20230901 | 165000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 110 | 20230901 | 164900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 111 | 20230901 | 164800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 112 | 20230901 | 164700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 113 | 20230901 | 164600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 114 | 20230901 | 164500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 115 | 20230901 | 164400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 116 | 20230901 | 164300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 117 | 20230901 | 164200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 118 | 20230901 | 164100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 119 | 20230901 | 164000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 120 | 20230901 | 163900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 121 | 20230901 | 163800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 122 | 20230901 | 163700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 123 | 20230901 | 163600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 124 | 20230901 | 163500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 125 | 20230901 | 163400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 126 | 20230901 | 163300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 127 | 20230901 | 163200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 128 | 20230901 | 163100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 129 | 20230901 | 163000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 130 | 20230901 | 162900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 131 | 20230901 | 162800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 132 | 20230901 | 162700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 133 | 20230901 | 162600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 134 | 20230901 | 162500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 135 | 20230901 | 162400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 136 | 20230901 | 162300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 137 | 20230901 | 162200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 138 | 20230901 | 162100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 139 | 20230901 | 162000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 140 | 20230901 | 161900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 141 | 20230901 | 161800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 142 | 20230901 | 161700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 143 | 20230901 | 161600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 144 | 20230901 | 161500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 145 | 20230901 | 161400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 146 | 20230901 | 161300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 147 | 20230901 | 161200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 148 | 20230901 | 161100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 149 | 20230901 | 161000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 150 | 20230901 | 160900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 151 | 20230901 | 160800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 152 | 20230901 | 160700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 153 | 20230901 | 160600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 154 | 20230901 | 160500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 155 | 20230901 | 160400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 156 | 20230901 | 160300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 157 | 20230901 | 160200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 158 | 20230901 | 160100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 159 | 20230901 | 160000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 160 | 20230901 | 155900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 161 | 20230901 | 155800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 162 | 20230901 | 155700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 163 | 20230901 | 155600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 164 | 20230901 | 155500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 165 | 20230901 | 155400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 166 | 20230901 | 155300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 167 | 20230901 | 155200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 168 | 20230901 | 155100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 169 | 20230901 | 155000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 170 | 20230901 | 154900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 171 | 20230901 | 154800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 172 | 20230901 | 154700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 173 | 20230901 | 154600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 174 | 20230901 | 154500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 175 | 20230901 | 154400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 176 | 20230901 | 154300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 177 | 20230901 | 154200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 178 | 20230901 | 154100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 179 | 20230901 | 154000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 180 | 20230901 | 153900 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 181 | 20230901 | 153800 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 182 | 20230901 | 153700 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 183 | 20230901 | 153600 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 184 | 20230901 | 153500 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 185 | 20230901 | 153400 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 186 | 20230901 | 153300 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 187 | 20230901 | 153200 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 188 | 20230901 | 153100 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 189 | 20230901 | 153000 | 28736372100 | 191300 | 191300 | 191300 | 191300 | 673 |
| 190 | 20230901 | 152900 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 191 | 20230901 | 152800 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 192 | 20230901 | 152700 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 193 | 20230901 | 152600 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 194 | 20230901 | 152500 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 195 | 20230901 | 152400 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 196 | 20230901 | 152300 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 197 | 20230901 | 152200 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 198 | 20230901 | 152100 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 199 | 20230901 | 152000 | 28607627200 | 191900 | 191900 | 191900 | 191900 | 0 |
| 200 | 20230901 | 151900 | 28607627200 | 191900 | 192500 | 192700 | 191700 | 375 |
| 201 | 20230901 | 151800 | 28535599300 | 192600 | 191800 | 192700 | 191700 | 439 |
| 202 | 20230901 | 151700 | 28451292900 | 191900 | 191700 | 191900 | 191700 | 88 |
| 203 | 20230901 | 151600 | 28434414600 | 191900 | 191900 | 191900 | 191600 | 135 |
| 204 | 20230901 | 151500 | 28408530000 | 191900 | 191800 | 192200 | 191600 | 157 |
| 205 | 20230901 | 151400 | 28378396300 | 191900 | 192500 | 192600 | 191900 | 256 |
| 206 | 20230901 | 151300 | 28329159500 | 192500 | 193500 | 193500 | 192400 | 261 |
| 207 | 20230901 | 151200 | 28278748000 | 193500 | 192000 | 193900 | 191900 | 2240 |
| 208 | 20230901 | 151100 | 27847175600 | 191900 | 191300 | 191900 | 191300 | 475 |
| 209 | 20230901 | 151000 | 27756113800 | 191300 | 191400 | 191500 | 191100 | 255 |
| 210 | 20230901 | 150900 | 27707334400 | 191500 | 191200 | 191500 | 191000 | 391 |
| 211 | 20230901 | 150800 | 27632543900 | 191100 | 191200 | 191400 | 191000 | 232 |
| 212 | 20230901 | 150700 | 27588159700 | 190900 | 190800 | 191300 | 190300 | 286 |
| 213 | 20230901 | 150600 | 27533566000 | 190800 | 190500 | 191000 | 190200 | 305 |
| 214 | 20230901 | 150500 | 27475361100 | 190800 | 190200 | 190800 | 190200 | 249 |
| 215 | 20230901 | 150400 | 27427959800 | 190100 | 190100 | 190200 | 190100 | 152 |
| 216 | 20230901 | 150300 | 27399064400 | 190100 | 190500 | 190600 | 190100 | 323 |
| 217 | 20230901 | 150200 | 27337554000 | 190600 | 190600 | 190700 | 190500 | 129 |
| 218 | 20230901 | 150100 | 27312966800 | 190600 | 190700 | 190700 | 190500 | 30 |
| 219 | 20230901 | 150000 | 27307250000 | 190700 | 190500 | 191000 | 190400 | 127 |
| 220 | 20230901 | 145900 | 27283035800 | 190400 | 190500 | 190500 | 190400 | 128 |
| 221 | 20230901 | 145800 | 27258654700 | 190400 | 190500 | 190500 | 190300 | 196 |
| 222 | 20230901 | 145700 | 27221321000 | 190500 | 190300 | 190500 | 190100 | 71 |
| 223 | 20230901 | 145600 | 27207808500 | 190500 | 191100 | 191200 | 190500 | 283 |
| 224 | 20230901 | 145500 | 27153789100 | 191000 | 190400 | 191100 | 190400 | 591 |
| 225 | 20230901 | 145400 | 27041103300 | 190500 | 190400 | 190500 | 190300 | 143 |
| 226 | 20230901 | 145300 | 27013874800 | 190400 | 190300 | 190500 | 190300 | 222 |
| 227 | 20230901 | 145200 | 26971605900 | 190300 | 190000 | 190500 | 189900 | 360 |
| 228 | 20230901 | 145100 | 26903161700 | 190000 | 190000 | 190000 | 189900 | 185 |
| 229 | 20230901 | 145000 | 26868022000 | 189900 | 189900 | 190000 | 189900 | 114 |
| 230 | 20230901 | 144900 | 26846366000 | 189900 | 189900 | 190000 | 189800 | 267 |
| 231 | 20230901 | 144800 | 26795664300 | 189900 | 189700 | 189900 | 189700 | 245 |
| 232 | 20230901 | 144700 | 26749164300 | 189700 | 189700 | 190100 | 189700 | 83 |
| 233 | 20230901 | 144600 | 26733417300 | 189700 | 190200 | 190200 | 189700 | 368 |
| 234 | 20230901 | 144500 | 26663462700 | 190200 | 190000 | 190300 | 190000 | 205 |
| 235 | 20230901 | 144400 | 26624503200 | 190000 | 189600 | 190500 | 189600 | 572 |
| 236 | 20230901 | 144300 | 26515829900 | 189600 | 189300 | 189700 | 188900 | 2655 |
| 237 | 20230901 | 144200 | 26013811700 | 189300 | 190100 | 190100 | 189300 | 469 |
| 238 | 20230901 | 144100 | 25924797100 | 190100 | 189700 | 190400 | 189700 | 505 |
| 239 | 20230901 | 144000 | 25828849400 | 189300 | 189100 | 189800 | 189100 | 564 |
| 240 | 20230901 | 143900 | 25722009400 | 189200 | 189100 | 189400 | 189000 | 483 |
| 241 | 20230901 | 143800 | 25630666500 | 189100 | 189700 | 189700 | 189000 | 861 |
| 242 | 20230901 | 143700 | 25467742400 | 189500 | 189700 | 189700 | 189500 | 145 |
| 243 | 20230901 | 143600 | 25440244800 | 189800 | 189600 | 189800 | 189500 | 277 |
| 244 | 20230901 | 143500 | 25387713400 | 189600 | 189500 | 189800 | 189500 | 73 |
| 245 | 20230901 | 143400 | 25373866600 | 189400 | 189400 | 190000 | 189100 | 1437 |
| 246 | 20230901 | 143300 | 25101736300 | 190000 | 189900 | 190000 | 189300 | 1603 |
| 247 | 20230901 | 143200 | 24798102800 | 189900 | 189900 | 190000 | 189400 | 1336 |
| 248 | 20230901 | 143100 | 24544632500 | 189800 | 190000 | 190000 | 189700 | 178 |
| 249 | 20230901 | 143000 | 24510846300 | 189700 | 189700 | 190000 | 189700 | 96 |
| 250 | 20230901 | 142900 | 24492625700 | 189700 | 189900 | 190000 | 189700 | 168 |
| 251 | 20230901 | 142800 | 24460725900 | 189800 | 190000 | 190000 | 189500 | 604 |
| 252 | 20230901 | 142700 | 24346128200 | 190100 | 190000 | 190900 | 190000 | 542 |
| 253 | 20230901 | 142600 | 24243037800 | 189900 | 190000 | 190200 | 189800 | 455 |
| 254 | 20230901 | 142500 | 24156606800 | 189900 | 190300 | 190400 | 189900 | 1217 |
| 255 | 20230901 | 142400 | 23925279700 | 190300 | 190200 | 190400 | 190200 | 191 |
| 256 | 20230901 | 142300 | 23888939300 | 190200 | 190300 | 190400 | 190200 | 302 |
| 257 | 20230901 | 142200 | 23831485800 | 190400 | 190300 | 190700 | 190300 | 235 |
| 258 | 20230901 | 142100 | 23786735700 | 190300 | 190400 | 190700 | 190300 | 278 |
| 259 | 20230901 | 142000 | 23733768200 | 190300 | 190500 | 190500 | 190200 | 310 |
| 260 | 20230901 | 141900 | 23674756500 | 190400 | 190300 | 190500 | 190300 | 66 |
| 261 | 20230901 | 141800 | 23662189400 | 190600 | 190600 | 190700 | 190200 | 579 |
| 262 | 20230901 | 141700 | 23551945300 | 190600 | 190600 | 190700 | 190500 | 291 |
| 263 | 20230901 | 141600 | 23496486300 | 190600 | 190800 | 191200 | 190400 | 365 |
| 264 | 20230901 | 141500 | 23426928000 | 190800 | 190700 | 190800 | 190400 | 223 |
| 265 | 20230901 | 141400 | 23384398500 | 190400 | 190800 | 190900 | 190300 | 159 |
| 266 | 20230901 | 141300 | 23354104900 | 190500 | 191000 | 191300 | 190500 | 1024 |
| 267 | 20230901 | 141200 | 23158799200 | 191000 | 191000 | 191400 | 190900 | 110 |
| 268 | 20230901 | 141100 | 23137778500 | 191000 | 191100 | 191200 | 190900 | 311 |
| 269 | 20230901 | 141000 | 23078362000 | 191100 | 191300 | 191400 | 191100 | 198 |
| 270 | 20230901 | 140900 | 23040512100 | 191200 | 191100 | 191400 | 191100 | 101 |
| 271 | 20230901 | 140800 | 23021196600 | 191100 | 191200 | 191400 | 191100 | 285 |
| 272 | 20230901 | 140700 | 22966709500 | 191300 | 191800 | 191800 | 191200 | 128 |
| 273 | 20230901 | 140600 | 22942214300 | 191800 | 191600 | 191800 | 191200 | 70 |
| 274 | 20230901 | 140500 | 22928819900 | 191600 | 191700 | 191800 | 191400 | 125 |
| 275 | 20230901 | 140400 | 22904866000 | 191700 | 191600 | 191700 | 191200 | 120 |
| 276 | 20230901 | 140300 | 22881890300 | 191700 | 191500 | 191700 | 191000 | 444 |
| 277 | 20230901 | 140200 | 22796950500 | 191500 | 191900 | 191900 | 191500 | 133 |
| 278 | 20230901 | 140100 | 22771477200 | 192000 | 191600 | 192000 | 191400 | 127 |
| 279 | 20230901 | 140000 | 22747129100 | 191300 | 191500 | 191700 | 191300 | 120 |
| 280 | 20230901 | 135900 | 22724159600 | 191500 | 191700 | 191700 | 191500 | 155 |
| 281 | 20230901 | 135800 | 22694464900 | 191600 | 192100 | 192100 | 191600 | 341 |
| 282 | 20230901 | 135700 | 22629029400 | 192100 | 192200 | 192300 | 192100 | 105 |
| 283 | 20230901 | 135600 | 22608851300 | 192200 | 192100 | 192200 | 192100 | 58 |
| 284 | 20230901 | 135500 | 22597704000 | 192100 | 192000 | 192300 | 192000 | 179 |
| 285 | 20230901 | 135400 | 22563323500 | 192000 | 192000 | 192300 | 192000 | 36 |
| 286 | 20230901 | 135300 | 22556404700 | 192000 | 192400 | 192400 | 191700 | 302 |
| 287 | 20230901 | 135200 | 22498408200 | 192400 | 192400 | 192500 | 192100 | 86 |
| 288 | 20230901 | 135100 | 22481863700 | 192400 | 192400 | 192400 | 192100 | 87 |
| 289 | 20230901 | 135000 | 22465130700 | 192400 | 191600 | 193700 | 191600 | 399 |
| 290 | 20230901 | 134900 | 22388329400 | 191400 | 191200 | 191500 | 191100 | 150 |
| 291 | 20230901 | 134800 | 22359650700 | 191200 | 191900 | 192000 | 191100 | 1107 |
| 292 | 20230901 | 134700 | 22147615900 | 191800 | 192100 | 192100 | 191800 | 393 |
| 293 | 20230901 | 134600 | 22072175100 | 192100 | 192200 | 192200 | 192100 | 151 |
| 294 | 20230901 | 134500 | 22043165100 | 192200 | 192200 | 192300 | 192100 | 178 |
| 295 | 20230901 | 134400 | 22008964600 | 192200 | 192300 | 192400 | 192100 | 316 |
| 296 | 20230901 | 134300 | 21948218900 | 192300 | 192400 | 192600 | 192200 | 265 |
| 297 | 20230901 | 134200 | 21897231200 | 193000 | 192200 | 193000 | 192200 | 222 |
| 298 | 20230901 | 134100 | 21854451600 | 192100 | 192000 | 192300 | 191900 | 175 |
| 299 | 20230901 | 134000 | 21820837600 | 191900 | 192200 | 192400 | 191900 | 679 |
| 300 | 20230901 | 133900 | 21690435700 | 192200 | 192400 | 192500 | 192200 | 280 |
| 301 | 20230901 | 133800 | 21636578500 | 192400 | 192900 | 193000 | 192400 | 566 |
| 302 | 20230901 | 133700 | 21527579000 | 193000 | 193000 | 193000 | 192800 | 127 |
| 303 | 20230901 | 133600 | 21503086400 | 192900 | 193300 | 193300 | 192900 | 87 |
| 304 | 20230901 | 133500 | 21486284800 | 193400 | 194200 | 194200 | 193400 | 693 |
| 305 | 20230901 | 133400 | 21351878000 | 194200 | 194000 | 194400 | 194000 | 48 |
| 306 | 20230901 | 133300 | 21342558800 | 194400 | 195200 | 195200 | 194000 | 250 |
| 307 | 20230901 | 133200 | 21293942500 | 195200 | 194700 | 195200 | 194600 | 482 |
| 308 | 20230901 | 133100 | 21199972600 | 194700 | 194400 | 194700 | 194300 | 344 |
| 309 | 20230901 | 133000 | 21133028300 | 194700 | 194100 | 194900 | 194100 | 412 |
| 310 | 20230901 | 132900 | 21052906400 | 194000 | 193200 | 194000 | 193100 | 310 |
| 311 | 20230901 | 132800 | 20992924100 | 193100 | 193700 | 193800 | 192800 | 488 |
| 312 | 20230901 | 132700 | 20898723900 | 193500 | 192700 | 193500 | 192700 | 533 |
| 313 | 20230901 | 132600 | 20795865200 | 192700 | 192500 | 193100 | 192500 | 776 |
| 314 | 20230901 | 132500 | 20646304800 | 192500 | 192500 | 192600 | 192400 | 502 |
| 315 | 20230901 | 132400 | 20549690700 | 192500 | 193100 | 193100 | 192400 | 925 |
| 316 | 20230901 | 132300 | 20371600200 | 193100 | 192800 | 193300 | 192400 | 610 |
| 317 | 20230901 | 132200 | 20254094200 | 192800 | 193600 | 193700 | 192800 | 561 |
| 318 | 20230901 | 132100 | 20145629500 | 193600 | 192900 | 193600 | 192600 | 575 |
| 319 | 20230901 | 132000 | 20034622900 | 192600 | 192500 | 193000 | 192400 | 464 |
| 320 | 20230901 | 131900 | 19945253900 | 192800 | 192100 | 192800 | 192100 | 440 |
| 321 | 20230901 | 131800 | 19860614300 | 192200 | 192700 | 193400 | 192000 | 946 |
| 322 | 20230901 | 131700 | 19678298400 | 192900 | 193500 | 193600 | 192600 | 703 |
| 323 | 20230901 | 131600 | 19542642000 | 193500 | 194500 | 194500 | 193500 | 916 |
| 324 | 20230901 | 131500 | 19365061400 | 194600 | 194800 | 194900 | 194500 | 273 |
| 325 | 20230901 | 131400 | 19311909300 | 194800 | 194400 | 195100 | 194400 | 318 |
| 326 | 20230901 | 131300 | 19250020000 | 194300 | 194200 | 194900 | 194200 | 898 |
| 327 | 20230901 | 131200 | 19075322800 | 194600 | 195000 | 195000 | 194000 | 1061 |
| 328 | 20230901 | 131100 | 18869077000 | 194400 | 195100 | 195100 | 194400 | 1114 |
| 329 | 20230901 | 131000 | 18652171300 | 195200 | 195700 | 196000 | 195200 | 932 |
| 330 | 20230901 | 130900 | 18469839400 | 195800 | 195800 | 195900 | 195600 | 410 |
| 331 | 20230901 | 130800 | 18389589900 | 195600 | 196300 | 196400 | 195600 | 2043 |
| 332 | 20230901 | 130700 | 17989029000 | 196300 | 196300 | 196400 | 196100 | 1302 |
| 333 | 20230901 | 130600 | 17733627000 | 196700 | 196300 | 196800 | 196100 | 904 |
| 334 | 20230901 | 130500 | 17556171900 | 196300 | 196500 | 196800 | 196200 | 1612 |
| 335 | 20230901 | 130400 | 17239604700 | 196500 | 196800 | 197000 | 196500 | 552 |
| 336 | 20230901 | 130300 | 17131027000 | 196800 | 197200 | 197600 | 196800 | 626 |
| 337 | 20230901 | 130200 | 17007657800 | 197300 | 197800 | 197900 | 197300 | 726 |
| 338 | 20230901 | 130100 | 16864259100 | 197900 | 198400 | 198400 | 197900 | 754 |
| 339 | 20230901 | 130000 | 16714939100 | 198300 | 198400 | 198600 | 198300 | 267 |
| 340 | 20230901 | 125900 | 16661987000 | 198300 | 198100 | 198600 | 198100 | 256 |
| 341 | 20230901 | 125800 | 16611215600 | 198000 | 198400 | 198500 | 198000 | 566 |
| 342 | 20230901 | 125700 | 16499059000 | 198400 | 198500 | 198700 | 198400 | 289 |
| 343 | 20230901 | 125600 | 16441699600 | 198500 | 198500 | 199000 | 198400 | 84 |
| 344 | 20230901 | 125500 | 16425018400 | 198600 | 198400 | 198600 | 198300 | 89 |
| 345 | 20230901 | 125400 | 16407359300 | 198400 | 198700 | 198700 | 198400 | 79 |
| 346 | 20230901 | 125300 | 16391679500 | 198500 | 199000 | 199100 | 198400 | 450 |
| 347 | 20230901 | 125200 | 16302201700 | 198900 | 198800 | 199000 | 198800 | 96 |
| 348 | 20230901 | 125100 | 16283104500 | 198900 | 198800 | 199000 | 198700 | 51 |
| 349 | 20230901 | 125000 | 16272959300 | 198800 | 198800 | 198900 | 198800 | 38 |
| 350 | 20230901 | 124900 | 16265403300 | 198800 | 198800 | 198900 | 198700 | 87 |
| 351 | 20230901 | 124800 | 16248110100 | 198700 | 199100 | 199100 | 198700 | 529 |
| 352 | 20230901 | 124700 | 16142958000 | 199100 | 199000 | 199100 | 199000 | 63 |
| 353 | 20230901 | 124600 | 16130417500 | 199100 | 198700 | 199100 | 198600 | 56 |
| 354 | 20230901 | 124500 | 16119278000 | 198800 | 198900 | 198900 | 198700 | 70 |
| 355 | 20230901 | 124400 | 16105357200 | 198800 | 198800 | 198900 | 198400 | 20 |
| 356 | 20230901 | 124300 | 16101382700 | 198900 | 199000 | 199000 | 198400 | 329 |
| 357 | 20230901 | 124200 | 16036056500 | 199000 | 199000 | 199000 | 198900 | 96 |
| 358 | 20230901 | 124100 | 16016953800 | 198900 | 198800 | 199000 | 198800 | 59 |
| 359 | 20230901 | 124000 | 16005220400 | 198700 | 198800 | 198900 | 198700 | 84 |
| 360 | 20230901 | 123900 | 15988526800 | 198900 | 198600 | 198900 | 198500 | 256 |
| 361 | 20230901 | 123800 | 15937677800 | 198500 | 199000 | 199000 | 198500 | 499 |
| 362 | 20230901 | 123700 | 15838519100 | 199000 | 199100 | 199100 | 199000 | 15 |
| 363 | 20230901 | 123600 | 15835532900 | 199000 | 199100 | 199300 | 198900 | 127 |
| 364 | 20230901 | 123500 | 15810252300 | 198900 | 198800 | 199000 | 198800 | 95 |
| 365 | 20230901 | 123400 | 15791359600 | 198800 | 199000 | 199000 | 198700 | 153 |
| 366 | 20230901 | 123300 | 15760938200 | 199100 | 199400 | 199500 | 198900 | 291 |
| 367 | 20230901 | 123200 | 15702985300 | 199500 | 199400 | 199500 | 199200 | 103 |
| 368 | 20230901 | 123100 | 15682446900 | 199400 | 199200 | 199400 | 199200 | 110 |
| 369 | 20230901 | 123000 | 15660528300 | 199200 | 199300 | 199300 | 199100 | 31 |
| 370 | 20230901 | 122900 | 15654352700 | 199100 | 199400 | 199400 | 199100 | 232 |
| 371 | 20230901 | 122800 | 15608124000 | 199500 | 199500 | 199500 | 199300 | 316 |
| 372 | 20230901 | 122700 | 15545132100 | 199600 | 199400 | 199600 | 199400 | 42 |
| 373 | 20230901 | 122600 | 15536752500 | 199300 | 199200 | 199300 | 199100 | 251 |
| 374 | 20230901 | 122500 | 15486758900 | 199300 | 199200 | 199400 | 199200 | 97 |
| 375 | 20230901 | 122400 | 15467427600 | 199200 | 199500 | 199500 | 199100 | 27 |
| 376 | 20230901 | 122300 | 15462048100 | 199500 | 199400 | 199600 | 199100 | 471 |
| 377 | 20230901 | 122200 | 15368211000 | 199600 | 199400 | 199800 | 199400 | 83 |
| 378 | 20230901 | 122100 | 15351652500 | 199400 | 199700 | 199900 | 199300 | 181 |
| 379 | 20230901 | 122000 | 15315567600 | 199700 | 199200 | 199700 | 199200 | 204 |
| 380 | 20230901 | 121900 | 15274914900 | 199200 | 199600 | 200000 | 199200 | 285 |
| 381 | 20230901 | 121800 | 15218070500 | 199600 | 200000 | 200500 | 199600 | 296 |
| 382 | 20230901 | 121700 | 15158909700 | 200000 | 200000 | 200000 | 200000 | 37 |
| 383 | 20230901 | 121600 | 15151509700 | 200000 | 200000 | 200000 | 200000 | 62 |
| 384 | 20230901 | 121500 | 15139109700 | 200000 | 200500 | 200500 | 200000 | 36 |
| 385 | 20230901 | 121400 | 15131898700 | 200000 | 200000 | 200500 | 200000 | 36 |
| 386 | 20230901 | 121300 | 15124698200 | 200000 | 200000 | 200000 | 200000 | 16 |
| 387 | 20230901 | 121200 | 15121498200 | 200000 | 200000 | 200500 | 199900 | 240 |
| 388 | 20230901 | 121100 | 15073460100 | 200000 | 200000 | 200000 | 200000 | 11 |
| 389 | 20230901 | 121000 | 15071260100 | 200000 | 200500 | 200500 | 200000 | 119 |
| 390 | 20230901 | 120900 | 15047431600 | 200500 | 201000 | 201500 | 200500 | 146 |
| 391 | 20230901 | 120800 | 15018070600 | 200500 | 199900 | 201000 | 199900 | 245 |
| 392 | 20230901 | 120700 | 14968950300 | 199800 | 199600 | 199800 | 199600 | 112 |
| 393 | 20230901 | 120600 | 14946578000 | 199600 | 200000 | 200000 | 199500 | 206 |
| 394 | 20230901 | 120500 | 14905416600 | 199500 | 200000 | 200000 | 199500 | 830 |
| 395 | 20230901 | 120400 | 14739536600 | 200000 | 200500 | 200500 | 200000 | 73 |
| 396 | 20230901 | 120300 | 14724935100 | 200000 | 200000 | 200500 | 199900 | 352 |
| 397 | 20230901 | 120200 | 14654561900 | 200000 | 200000 | 200000 | 200000 | 57 |
| 398 | 20230901 | 120100 | 14643161900 | 200000 | 200500 | 201000 | 200000 | 209 |
| 399 | 20230901 | 120000 | 14601309400 | 201000 | 201500 | 201500 | 200500 | 400 |
| 400 | 20230901 | 115900 | 14520943400 | 201500 | 202500 | 202500 | 201000 | 165 |
| 401 | 20230901 | 115800 | 14487668400 | 202000 | 203000 | 203000 | 202000 | 167 |
| 402 | 20230901 | 115700 | 14453864900 | 202500 | 202500 | 203000 | 202500 | 380 |
| 403 | 20230901 | 115600 | 14376820900 | 202500 | 202000 | 202500 | 201500 | 205 |
| 404 | 20230901 | 115500 | 14335431400 | 201500 | 200500 | 202000 | 200500 | 116 |
| 405 | 20230901 | 115400 | 14312040900 | 200500 | 201500 | 201500 | 200000 | 398 |
| 406 | 20230901 | 115300 | 14232145900 | 201500 | 201500 | 202000 | 201000 | 293 |
| 407 | 20230901 | 115200 | 14173111400 | 201500 | 202000 | 202000 | 201500 | 182 |
| 408 | 20230901 | 115100 | 14136391900 | 202000 | 202000 | 203000 | 201500 | 199 |
| 409 | 20230901 | 115000 | 14096195900 | 202500 | 202500 | 203000 | 202000 | 348 |
| 410 | 20230901 | 114900 | 14025746400 | 202500 | 202500 | 203000 | 202000 | 367 |
| 411 | 20230901 | 114800 | 13951437900 | 203000 | 204500 | 204500 | 202500 | 398 |
| 412 | 20230901 | 114700 | 13870507400 | 204000 | 203500 | 204500 | 203000 | 236 |
| 413 | 20230901 | 114600 | 13822449900 | 203000 | 205000 | 205000 | 203000 | 386 |
| 414 | 20230901 | 114500 | 13743888900 | 204500 | 204500 | 205000 | 203500 | 412 |
| 415 | 20230901 | 114400 | 13659714400 | 204000 | 204500 | 204500 | 203500 | 208 |
| 416 | 20230901 | 114300 | 13617243900 | 203500 | 205000 | 205000 | 203500 | 767 |
| 417 | 20230901 | 114200 | 13460643400 | 205000 | 205500 | 205500 | 204000 | 284 |
| 418 | 20230901 | 114100 | 13402535400 | 205500 | 206500 | 206500 | 204500 | 1602 |
| 419 | 20230901 | 114000 | 13074205900 | 205000 | 205500 | 207000 | 204500 | 1273 |
| 420 | 20230901 | 113900 | 12812006400 | 205000 | 203000 | 206000 | 203000 | 3232 |
| 421 | 20230901 | 113800 | 12150506400 | 203000 | 203000 | 203500 | 202500 | 562 |
| 422 | 20230901 | 113700 | 12036459400 | 203000 | 202500 | 203000 | 202500 | 536 |
| 423 | 20230901 | 113600 | 11927784400 | 202500 | 202000 | 202500 | 201500 | 447 |
| 424 | 20230901 | 113500 | 11837462900 | 202000 | 201500 | 202000 | 201000 | 337 |
| 425 | 20230901 | 113400 | 11769561900 | 201500 | 201000 | 201500 | 201000 | 178 |
| 426 | 20230901 | 113300 | 11733769400 | 200500 | 201000 | 201000 | 200500 | 169 |
| 427 | 20230901 | 113200 | 11699824400 | 201000 | 201500 | 201500 | 200000 | 676 |
| 428 | 20230901 | 113100 | 11564216900 | 201500 | 201500 | 201500 | 200500 | 189 |
| 429 | 20230901 | 113000 | 11526204400 | 201000 | 201000 | 201000 | 200500 | 432 |
| 430 | 20230901 | 112900 | 11439380900 | 201000 | 201000 | 201000 | 200000 | 203 |
| 431 | 20230901 | 112800 | 11398694400 | 201000 | 201000 | 201000 | 200500 | 67 |
| 432 | 20230901 | 112700 | 11385228400 | 200500 | 200500 | 201000 | 200000 | 410 |
| 433 | 20230901 | 112600 | 11302997900 | 199900 | 200000 | 200500 | 199900 | 418 |
| 434 | 20230901 | 112500 | 11219387700 | 200000 | 199600 | 200000 | 199600 | 156 |
| 435 | 20230901 | 112400 | 11188203800 | 200000 | 200000 | 200000 | 199600 | 298 |
| 436 | 20230901 | 112300 | 11128625400 | 200000 | 200000 | 200000 | 199900 | 101 |
| 437 | 20230901 | 112200 | 11108427200 | 200000 | 200000 | 200000 | 199900 | 227 |
| 438 | 20230901 | 112100 | 11063031500 | 200000 | 200500 | 200500 | 199900 | 168 |
| 439 | 20230901 | 112000 | 11029415100 | 200000 | 200500 | 200500 | 199900 | 283 |
| 440 | 20230901 | 111900 | 10972743700 | 200500 | 200500 | 200500 | 200000 | 237 |
| 441 | 20230901 | 111800 | 10925248700 | 200500 | 200000 | 200500 | 199900 | 157 |
| 442 | 20230901 | 111700 | 10893849100 | 200000 | 199400 | 200000 | 199400 | 120 |
| 443 | 20230901 | 111600 | 10869864500 | 200000 | 199600 | 200000 | 199100 | 684 |
| 444 | 20230901 | 111500 | 10733277000 | 199600 | 199800 | 200500 | 199100 | 717 |
| 445 | 20230901 | 111400 | 10589879200 | 199800 | 197600 | 200000 | 197600 | 1428 |
| 446 | 20230901 | 111300 | 10305665900 | 197600 | 197700 | 197700 | 197600 | 118 |
| 447 | 20230901 | 111200 | 10282341100 | 197600 | 197800 | 197900 | 197600 | 209 |
| 448 | 20230901 | 111100 | 10241016000 | 197800 | 197800 | 197900 | 197700 | 98 |
| 449 | 20230901 | 111000 | 10221631000 | 197700 | 197600 | 197900 | 197600 | 157 |
| 450 | 20230901 | 110900 | 10190581000 | 197700 | 197900 | 198000 | 197700 | 166 |
| 451 | 20230901 | 110800 | 10157734900 | 198000 | 198000 | 198000 | 197900 | 99 |
| 452 | 20230901 | 110700 | 10138135900 | 198000 | 197900 | 198000 | 197800 | 219 |
| 453 | 20230901 | 110600 | 10094787800 | 198000 | 198100 | 198100 | 197900 | 113 |
| 454 | 20230901 | 110500 | 10072415600 | 197900 | 198000 | 198400 | 197600 | 286 |
| 455 | 20230901 | 110400 | 10015740900 | 198000 | 197800 | 198000 | 197500 | 240 |
| 456 | 20230901 | 110300 | 9968275600 | 197800 | 198100 | 198100 | 197500 | 469 |
| 457 | 20230901 | 110200 | 9875442600 | 198000 | 198500 | 198500 | 198000 | 210 |
| 458 | 20230901 | 110100 | 9833828200 | 198500 | 198600 | 198600 | 198000 | 351 |
| 459 | 20230901 | 110000 | 9764216000 | 198700 | 199600 | 199600 | 198700 | 227 |
| 460 | 20230901 | 105900 | 9719062000 | 199600 | 200500 | 200500 | 199400 | 418 |
| 461 | 20230901 | 105800 | 9635485500 | 200500 | 199500 | 201000 | 199500 | 528 |
| 462 | 20230901 | 105700 | 9529790600 | 199700 | 199900 | 199900 | 199100 | 349 |
| 463 | 20230901 | 105600 | 9460109000 | 199900 | 198800 | 199900 | 198800 | 550 |
| 464 | 20230901 | 105500 | 9350371800 | 198800 | 198100 | 198800 | 197800 | 286 |
| 465 | 20230901 | 105400 | 9293601800 | 198100 | 197500 | 198100 | 196700 | 623 |
| 466 | 20230901 | 105300 | 9170693700 | 197500 | 198500 | 198500 | 197500 | 211 |
| 467 | 20230901 | 105200 | 9128912900 | 198300 | 198800 | 198900 | 198200 | 386 |
| 468 | 20230901 | 105100 | 9052313900 | 198800 | 199300 | 199500 | 198800 | 199 |
| 469 | 20230901 | 105000 | 9012714000 | 198800 | 200000 | 200500 | 198800 | 788 |
| 470 | 20230901 | 104900 | 8855395100 | 200500 | 200500 | 201000 | 200500 | 377 |
| 471 | 20230901 | 104800 | 8779695600 | 199900 | 199500 | 203000 | 199500 | 2378 |
| 472 | 20230901 | 104700 | 8304138900 | 199500 | 198900 | 199500 | 198900 | 1488 |
| 473 | 20230901 | 104600 | 8007567000 | 199100 | 198700 | 199100 | 198700 | 1346 |
| 474 | 20230901 | 104500 | 7739816400 | 198900 | 198800 | 198900 | 198700 | 1078 |
| 475 | 20230901 | 104400 | 7525463000 | 198700 | 198600 | 198900 | 198500 | 1071 |
| 476 | 20230901 | 104300 | 7312599600 | 198700 | 198600 | 198700 | 198400 | 581 |
| 477 | 20230901 | 104200 | 7197226000 | 198600 | 197700 | 198600 | 197700 | 1916 |
| 478 | 20230901 | 104100 | 6817453800 | 197700 | 197900 | 198000 | 197500 | 492 |
| 479 | 20230901 | 104000 | 6720115500 | 197900 | 198500 | 198500 | 197400 | 1177 |
| 480 | 20230901 | 103900 | 6487175500 | 198400 | 197500 | 198600 | 197400 | 2127 |
| 481 | 20230901 | 103800 | 6065400500 | 197400 | 195700 | 197400 | 195700 | 1519 |
| 482 | 20230901 | 103700 | 5766677600 | 195800 | 195800 | 196000 | 195600 | 489 |
| 483 | 20230901 | 103600 | 5670881600 | 195900 | 194900 | 196100 | 194900 | 1023 |
| 484 | 20230901 | 103500 | 5470667200 | 194900 | 194500 | 196000 | 194400 | 2148 |
| 485 | 20230901 | 103400 | 5050680700 | 194400 | 193400 | 195000 | 193100 | 1273 |
| 486 | 20230901 | 103300 | 4803489600 | 193200 | 192700 | 193300 | 192600 | 419 |
| 487 | 20230901 | 103200 | 4722642200 | 193000 | 192600 | 193000 | 192500 | 379 |
| 488 | 20230901 | 103100 | 4649578500 | 192500 | 191800 | 192600 | 191500 | 944 |
| 489 | 20230901 | 103000 | 4468340800 | 191800 | 191500 | 192000 | 191500 | 423 |
| 490 | 20230901 | 102900 | 4387164500 | 191300 | 190900 | 191900 | 190800 | 1167 |
| 491 | 20230901 | 102800 | 4163679900 | 191200 | 190900 | 191200 | 190500 | 69 |
| 492 | 20230901 | 102700 | 4150522500 | 191000 | 190000 | 192000 | 190000 | 147 |
| 493 | 20230901 | 102600 | 4122420400 | 189900 | 189900 | 190000 | 189900 | 66 |
| 494 | 20230901 | 102500 | 4109884600 | 189900 | 189600 | 189900 | 189600 | 180 |
| 495 | 20230901 | 102400 | 4075734400 | 189600 | 189400 | 189700 | 189300 | 93 |
| 496 | 20230901 | 102300 | 4058115200 | 189300 | 189200 | 189400 | 189200 | 48 |
| 497 | 20230901 | 102200 | 4049029000 | 189300 | 189200 | 189300 | 189200 | 147 |
| 498 | 20230901 | 102100 | 4021206900 | 189200 | 189200 | 189200 | 189100 | 139 |
| 499 | 20230901 | 102000 | 3994908200 | 189200 | 189600 | 189600 | 189200 | 603 |
| 500 | 20230901 | 101900 | 3880710600 | 189600 | 189600 | 189700 | 189600 | 60 |
| 501 | 20230901 | 101800 | 3869333700 | 189600 | 189500 | 189600 | 189500 | 117 |
| 502 | 20230901 | 101700 | 3847155300 | 189500 | 189500 | 189600 | 189400 | 136 |
| 503 | 20230901 | 101600 | 3821385500 | 189400 | 189300 | 189400 | 189300 | 256 |
| 504 | 20230901 | 101500 | 3772900300 | 189300 | 189100 | 189500 | 189100 | 117 |
| 505 | 20230901 | 101400 | 3750743500 | 189200 | 189000 | 189400 | 188900 | 621 |
| 506 | 20230901 | 101300 | 3633339400 | 189100 | 189000 | 189100 | 189000 | 87 |
| 507 | 20230901 | 101200 | 3616894800 | 189000 | 189200 | 189200 | 189000 | 135 |
| 508 | 20230901 | 101100 | 3591361500 | 189200 | 189100 | 189200 | 189000 | 252 |
| 509 | 20230901 | 101000 | 3543728800 | 189000 | 189000 | 189200 | 189000 | 150 |
| 510 | 20230901 | 100900 | 3515367800 | 189100 | 189300 | 189400 | 189000 | 217 |
| 511 | 20230901 | 100800 | 3474325200 | 189400 | 189200 | 189400 | 189200 | 195 |
| 512 | 20230901 | 100700 | 3437424300 | 189200 | 189300 | 189500 | 189200 | 84 |
| 513 | 20230901 | 100600 | 3421520000 | 189300 | 189300 | 189800 | 189200 | 302 |
| 514 | 20230901 | 100500 | 3364318800 | 189200 | 189400 | 189500 | 189100 | 173 |
| 515 | 20230901 | 100400 | 3331576400 | 189500 | 189500 | 189600 | 189500 | 591 |
| 516 | 20230901 | 100300 | 3219579700 | 189600 | 189900 | 189900 | 189500 | 212 |
| 517 | 20230901 | 100200 | 3179376200 | 189800 | 189900 | 190000 | 189800 | 345 |
| 518 | 20230901 | 100100 | 3113862500 | 189900 | 189900 | 190100 | 189500 | 91 |
| 519 | 20230901 | 100000 | 3096592600 | 189600 | 189500 | 189600 | 189400 | 353 |
| 520 | 20230901 | 095900 | 3029715000 | 189500 | 189500 | 189600 | 189500 | 45 |
| 521 | 20230901 | 095800 | 3021187000 | 189500 | 189600 | 189700 | 189400 | 506 |
| 522 | 20230901 | 095700 | 2925267400 | 189600 | 189700 | 190500 | 189500 | 336 |
| 523 | 20230901 | 095600 | 2861501400 | 189700 | 189600 | 190100 | 189600 | 105 |
| 524 | 20230901 | 095500 | 2841579500 | 189600 | 190100 | 190100 | 189600 | 1000 |
| 525 | 20230901 | 095400 | 2651618100 | 190200 | 190300 | 190300 | 190100 | 278 |
| 526 | 20230901 | 095300 | 2598742500 | 190200 | 190300 | 190300 | 190100 | 563 |
| 527 | 20230901 | 095200 | 2491675400 | 190300 | 190400 | 190400 | 190300 | 64 |
| 528 | 20230901 | 095100 | 2479494400 | 190300 | 190300 | 190400 | 190300 | 83 |
| 529 | 20230901 | 095000 | 2463698300 | 190300 | 190400 | 190400 | 190300 | 193 |
| 530 | 20230901 | 094900 | 2426958300 | 190300 | 190200 | 191700 | 190200 | 235 |
| 531 | 20230901 | 094800 | 2382101400 | 190200 | 190800 | 190900 | 190100 | 905 |
| 532 | 20230901 | 094700 | 2209727800 | 190700 | 190900 | 191100 | 190700 | 223 |
| 533 | 20230901 | 094600 | 2167170400 | 191000 | 190900 | 191000 | 190900 | 33 |
| 534 | 20230901 | 094500 | 2160870500 | 190900 | 191300 | 191300 | 190900 | 772 |
| 535 | 20230901 | 094400 | 2013338500 | 191200 | 191300 | 191300 | 191200 | 78 |
| 536 | 20230901 | 094300 | 1998423300 | 191300 | 191200 | 191300 | 191200 | 76 |
| 537 | 20230901 | 094200 | 1983886900 | 191200 | 191100 | 191200 | 191100 | 51 |
| 538 | 20230901 | 094100 | 1974135800 | 191100 | 191500 | 191500 | 191000 | 124 |
| 539 | 20230901 | 094000 | 1950396600 | 191500 | 191000 | 191600 | 190900 | 140 |
| 540 | 20230901 | 093900 | 1923596500 | 191000 | 190500 | 191000 | 190400 | 121 |
| 541 | 20230901 | 093800 | 1900527700 | 190400 | 190500 | 190800 | 190400 | 169 |
| 542 | 20230901 | 093700 | 1868326400 | 190500 | 191000 | 191000 | 190500 | 579 |
| 543 | 20230901 | 093600 | 1757961000 | 190800 | 190900 | 190900 | 190600 | 234 |
| 544 | 20230901 | 093500 | 1713348100 | 190800 | 190600 | 190800 | 190400 | 220 |
| 545 | 20230901 | 093400 | 1671424500 | 190400 | 190600 | 190800 | 190400 | 209 |
| 546 | 20230901 | 093300 | 1631597600 | 190600 | 191000 | 191000 | 190600 | 297 |
| 547 | 20230901 | 093200 | 1574897200 | 190900 | 191400 | 191400 | 190900 | 475 |
| 548 | 20230901 | 093100 | 1484147600 | 191200 | 191800 | 191800 | 191200 | 667 |
| 549 | 20230901 | 093000 | 1356468200 | 191800 | 192100 | 192100 | 191800 | 136 |
| 550 | 20230901 | 092900 | 1330364000 | 192100 | 192000 | 192100 | 191900 | 130 |
| 551 | 20230901 | 092800 | 1305400700 | 192000 | 191600 | 192000 | 191600 | 106 |
| 552 | 20230901 | 092700 | 1285067400 | 191600 | 191400 | 191700 | 191400 | 95 |
| 553 | 20230901 | 092600 | 1266876600 | 191300 | 191300 | 191300 | 191300 | 92 |
| 554 | 20230901 | 092500 | 1249277000 | 191300 | 191200 | 191300 | 191000 | 512 |
| 555 | 20230901 | 092400 | 1151403700 | 191200 | 191900 | 191900 | 191200 | 384 |
| 556 | 20230901 | 092300 | 1077879000 | 191900 | 192300 | 192400 | 191900 | 386 |
| 557 | 20230901 | 092200 | 1003711300 | 192300 | 192800 | 192800 | 192300 | 296 |
| 558 | 20230901 | 092100 | 946731000 | 192800 | 193100 | 193100 | 192700 | 233 |
| 559 | 20230901 | 092000 | 901769500 | 193100 | 193200 | 193200 | 193100 | 77 |
| 560 | 20230901 | 091900 | 886898600 | 193200 | 193100 | 193200 | 193000 | 55 |
| 561 | 20230901 | 091800 | 876278800 | 193100 | 193600 | 193600 | 193100 | 174 |
| 562 | 20230901 | 091700 | 842634000 | 193600 | 193900 | 194000 | 193600 | 166 |
| 563 | 20230901 | 091600 | 810477500 | 194100 | 193800 | 194300 | 193700 | 183 |
| 564 | 20230901 | 091500 | 774983500 | 193800 | 193800 | 194300 | 193800 | 128 |
| 565 | 20230901 | 091400 | 750137600 | 194300 | 193600 | 194300 | 193600 | 47 |
| 566 | 20230901 | 091300 | 741015300 | 193500 | 194400 | 194600 | 193500 | 713 |
| 567 | 20230901 | 091200 | 602492300 | 194500 | 194400 | 194800 | 194400 | 120 |
| 568 | 20230901 | 091100 | 579151600 | 194800 | 194500 | 195000 | 194200 | 127 |
| 569 | 20230901 | 091000 | 554422400 | 194500 | 194600 | 194600 | 194000 | 210 |
| 570 | 20230901 | 090900 | 513580400 | 194600 | 193400 | 195000 | 193400 | 358 |
| 571 | 20230901 | 090800 | 444072100 | 192800 | 193300 | 193400 | 192600 | 109 |
| 572 | 20230901 | 090700 | 423015800 | 193300 | 192500 | 193300 | 192500 | 114 |
| 573 | 20230901 | 090600 | 401041000 | 192200 | 192700 | 192700 | 192200 | 85 |
| 574 | 20230901 | 090500 | 384679600 | 192700 | 192200 | 193100 | 192200 | 163 |
| 575 | 20230901 | 090400 | 353288300 | 192500 | 193400 | 193400 | 192100 | 280 |
| 576 | 20230901 | 090300 | 299356400 | 193400 | 191900 | 193400 | 191900 | 385 |
| 577 | 20230901 | 090200 | 225050600 | 191800 | 192000 | 192000 | 191100 | 386 |
| 578 | 20230901 | 090100 | 151101000 | 192000 | 192400 | 193400 | 192000 | 266 |
| 579 | 20230901 | 090000 | 99913900 | 192400 | 194200 | 194300 | 192400 | 512 |