36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 3 | 20230901 | 191000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 4 | 20230901 | 190900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 5 | 20230901 | 190800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 6 | 20230901 | 190700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 7 | 20230901 | 190600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 8 | 20230901 | 190500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 9 | 20230901 | 190400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 10 | 20230901 | 190300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 11 | 20230901 | 190200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 12 | 20230901 | 190100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 13 | 20230901 | 190000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 14 | 20230901 | 185900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 15 | 20230901 | 185800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 16 | 20230901 | 185700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 17 | 20230901 | 185600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 18 | 20230901 | 185500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 19 | 20230901 | 185400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 20 | 20230901 | 185300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 21 | 20230901 | 185200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 22 | 20230901 | 185100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 23 | 20230901 | 185000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 24 | 20230901 | 184900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 25 | 20230901 | 184800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 26 | 20230901 | 184700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 27 | 20230901 | 184600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 28 | 20230901 | 184500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 29 | 20230901 | 184400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 30 | 20230901 | 184300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 31 | 20230901 | 184200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 32 | 20230901 | 184100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 33 | 20230901 | 184000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 34 | 20230901 | 183900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 35 | 20230901 | 183800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 36 | 20230901 | 183700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 37 | 20230901 | 183600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 38 | 20230901 | 183500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 39 | 20230901 | 183400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 40 | 20230901 | 183300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 41 | 20230901 | 183200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 42 | 20230901 | 183100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 43 | 20230901 | 183000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 44 | 20230901 | 182900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 45 | 20230901 | 182800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 46 | 20230901 | 182700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 47 | 20230901 | 182600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 48 | 20230901 | 182500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 49 | 20230901 | 182400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 50 | 20230901 | 182300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 51 | 20230901 | 182200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 52 | 20230901 | 182100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 53 | 20230901 | 182000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 54 | 20230901 | 181900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 55 | 20230901 | 181800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 56 | 20230901 | 181700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 57 | 20230901 | 181600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 58 | 20230901 | 181500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 59 | 20230901 | 181400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 60 | 20230901 | 181300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 61 | 20230901 | 181200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 62 | 20230901 | 181100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 63 | 20230901 | 181000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 64 | 20230901 | 180900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 65 | 20230901 | 180800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 66 | 20230901 | 180700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 67 | 20230901 | 180600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 68 | 20230901 | 180500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 69 | 20230901 | 180400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 70 | 20230901 | 180300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 71 | 20230901 | 180200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 72 | 20230901 | 180100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 73 | 20230901 | 180000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 74 | 20230901 | 175900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 75 | 20230901 | 175800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 76 | 20230901 | 175700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 77 | 20230901 | 175600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 78 | 20230901 | 175500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 79 | 20230901 | 175400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 80 | 20230901 | 175300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 81 | 20230901 | 175200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 82 | 20230901 | 175100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 83 | 20230901 | 175000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 84 | 20230901 | 174900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 85 | 20230901 | 174800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 86 | 20230901 | 174700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 87 | 20230901 | 174600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 88 | 20230901 | 174500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 89 | 20230901 | 174400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 90 | 20230901 | 174300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 91 | 20230901 | 174200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 92 | 20230901 | 174100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 93 | 20230901 | 174000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 94 | 20230901 | 173900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 95 | 20230901 | 173800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 96 | 20230901 | 173700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 97 | 20230901 | 173600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 98 | 20230901 | 173500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 99 | 20230901 | 173400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 100 | 20230901 | 173300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 101 | 20230901 | 173200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 102 | 20230901 | 173100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 103 | 20230901 | 173000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 104 | 20230901 | 172900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 105 | 20230901 | 172800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 106 | 20230901 | 172700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 107 | 20230901 | 172600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 108 | 20230901 | 172500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 109 | 20230901 | 172400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 110 | 20230901 | 172300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 111 | 20230901 | 172200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 112 | 20230901 | 172100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 113 | 20230901 | 172000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 114 | 20230901 | 171900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 115 | 20230901 | 171800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 116 | 20230901 | 171700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 117 | 20230901 | 171600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 118 | 20230901 | 171500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 119 | 20230901 | 171400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 120 | 20230901 | 171300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 121 | 20230901 | 171200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 122 | 20230901 | 171100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 123 | 20230901 | 171000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 124 | 20230901 | 170900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 125 | 20230901 | 170800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 126 | 20230901 | 170700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 127 | 20230901 | 170600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 128 | 20230901 | 170500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 129 | 20230901 | 170400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 130 | 20230901 | 170300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 131 | 20230901 | 170200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 132 | 20230901 | 170100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 133 | 20230901 | 170000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 134 | 20230901 | 165900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 135 | 20230901 | 165800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 136 | 20230901 | 165700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 137 | 20230901 | 165600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 138 | 20230901 | 165500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 139 | 20230901 | 165400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 140 | 20230901 | 165300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 141 | 20230901 | 165200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 142 | 20230901 | 165100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 143 | 20230901 | 165000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 144 | 20230901 | 164900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 145 | 20230901 | 164800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 146 | 20230901 | 164700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 147 | 20230901 | 164600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 148 | 20230901 | 164500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 149 | 20230901 | 164400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 150 | 20230901 | 164300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 151 | 20230901 | 164200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 152 | 20230901 | 164100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 153 | 20230901 | 164000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 154 | 20230901 | 163900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 155 | 20230901 | 163800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 156 | 20230901 | 163700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 157 | 20230901 | 163600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 158 | 20230901 | 163500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 159 | 20230901 | 163400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 160 | 20230901 | 163300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 161 | 20230901 | 163200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 162 | 20230901 | 163100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 163 | 20230901 | 163000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 164 | 20230901 | 162900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 165 | 20230901 | 162800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 166 | 20230901 | 162700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 167 | 20230901 | 162600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 168 | 20230901 | 162500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 169 | 20230901 | 162400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 170 | 20230901 | 162300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 171 | 20230901 | 162200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 172 | 20230901 | 162100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 173 | 20230901 | 162000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 174 | 20230901 | 161900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 175 | 20230901 | 161800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 176 | 20230901 | 161700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 177 | 20230901 | 161600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 178 | 20230901 | 161500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 179 | 20230901 | 161400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 180 | 20230901 | 161300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 181 | 20230901 | 161200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 182 | 20230901 | 161100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 183 | 20230901 | 161000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 184 | 20230901 | 160900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 185 | 20230901 | 160800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 186 | 20230901 | 160700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 187 | 20230901 | 160600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 188 | 20230901 | 160500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 189 | 20230901 | 160400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 190 | 20230901 | 160300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 191 | 20230901 | 160200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 192 | 20230901 | 160100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 193 | 20230901 | 160000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 194 | 20230901 | 155900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 195 | 20230901 | 155800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 196 | 20230901 | 155700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 197 | 20230901 | 155600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 198 | 20230901 | 155500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 199 | 20230901 | 155400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 200 | 20230901 | 155300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 201 | 20230901 | 155200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 202 | 20230901 | 155100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 203 | 20230901 | 155000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 204 | 20230901 | 154900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 205 | 20230901 | 154800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 206 | 20230901 | 154700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 207 | 20230901 | 154600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 208 | 20230901 | 154500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 209 | 20230901 | 154400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 210 | 20230901 | 154300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 211 | 20230901 | 154200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 212 | 20230901 | 154100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 213 | 20230901 | 154000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 214 | 20230901 | 153900 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 215 | 20230901 | 153800 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 216 | 20230901 | 153700 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 217 | 20230901 | 153600 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 218 | 20230901 | 153500 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 219 | 20230901 | 153400 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 220 | 20230901 | 153300 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 221 | 20230901 | 153200 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 222 | 20230901 | 153100 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 0 |
| 223 | 20230901 | 153000 | 78513579500 | 181000 | 181000 | 181000 | 181000 | 6512 |
| 224 | 20230901 | 152900 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 225 | 20230901 | 152800 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 226 | 20230901 | 152700 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 227 | 20230901 | 152600 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 228 | 20230901 | 152500 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 229 | 20230901 | 152400 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 230 | 20230901 | 152300 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 231 | 20230901 | 152200 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 232 | 20230901 | 152100 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 233 | 20230901 | 152000 | 77334907500 | 180600 | 180600 | 180600 | 180600 | 0 |
| 234 | 20230901 | 151900 | 77334907500 | 180600 | 180600 | 180800 | 180400 | 1075 |
| 235 | 20230901 | 151800 | 77140835800 | 180600 | 180500 | 180800 | 180400 | 2190 |
| 236 | 20230901 | 151700 | 76745295400 | 180500 | 180200 | 180500 | 180000 | 2253 |
| 237 | 20230901 | 151600 | 76338948500 | 180100 | 180200 | 180400 | 179900 | 2755 |
| 238 | 20230901 | 151500 | 75842760300 | 180200 | 178900 | 180300 | 178900 | 1298 |
| 239 | 20230901 | 151400 | 75609761600 | 178900 | 178900 | 178900 | 178500 | 1055 |
| 240 | 20230901 | 151300 | 75421299300 | 178800 | 178900 | 178900 | 178700 | 995 |
| 241 | 20230901 | 151200 | 75243391400 | 178800 | 179200 | 179400 | 178800 | 1815 |
| 242 | 20230901 | 151100 | 74918338700 | 179300 | 179500 | 179500 | 179100 | 461 |
| 243 | 20230901 | 151000 | 74835717700 | 179500 | 179200 | 179500 | 179200 | 626 |
| 244 | 20230901 | 150900 | 74723430100 | 179300 | 179100 | 179700 | 179000 | 785 |
| 245 | 20230901 | 150800 | 74582699200 | 179100 | 179200 | 179400 | 179000 | 795 |
| 246 | 20230901 | 150700 | 74440245800 | 179200 | 179100 | 179500 | 179100 | 771 |
| 247 | 20230901 | 150600 | 74302030400 | 179200 | 180200 | 180200 | 179100 | 2064 |
| 248 | 20230901 | 150500 | 73931226000 | 180200 | 180400 | 180500 | 180200 | 671 |
| 249 | 20230901 | 150400 | 73810225200 | 180400 | 180400 | 180500 | 180300 | 367 |
| 250 | 20230901 | 150300 | 73744000300 | 180400 | 180400 | 180500 | 180200 | 2385 |
| 251 | 20230901 | 150200 | 73313779700 | 180400 | 180500 | 180500 | 180200 | 407 |
| 252 | 20230901 | 150100 | 73240371300 | 180300 | 180400 | 180500 | 180300 | 1606 |
| 253 | 20230901 | 150000 | 72950738900 | 180400 | 180500 | 180500 | 180300 | 604 |
| 254 | 20230901 | 145900 | 72841796000 | 180400 | 180500 | 180500 | 180300 | 644 |
| 255 | 20230901 | 145800 | 72725594600 | 180500 | 180300 | 180500 | 180300 | 591 |
| 256 | 20230901 | 145700 | 72618965400 | 180400 | 180400 | 180500 | 180300 | 575 |
| 257 | 20230901 | 145600 | 72515231400 | 180400 | 180500 | 180500 | 180300 | 487 |
| 258 | 20230901 | 145500 | 72427391700 | 180500 | 180200 | 180500 | 180000 | 1152 |
| 259 | 20230901 | 145400 | 72219711200 | 180200 | 179700 | 180300 | 179600 | 795 |
| 260 | 20230901 | 145300 | 72076697500 | 179700 | 179500 | 179800 | 179500 | 609 |
| 261 | 20230901 | 145200 | 71967297100 | 179600 | 179600 | 179800 | 179500 | 519 |
| 262 | 20230901 | 145100 | 71874047400 | 179600 | 179800 | 180100 | 179600 | 1182 |
| 263 | 20230901 | 145000 | 71661474100 | 179800 | 180300 | 180300 | 179600 | 2438 |
| 264 | 20230901 | 144900 | 71222825000 | 180200 | 180200 | 180300 | 180000 | 611 |
| 265 | 20230901 | 144800 | 71112692400 | 180300 | 180100 | 180300 | 180100 | 507 |
| 266 | 20230901 | 144700 | 71021347600 | 180200 | 180300 | 180400 | 180200 | 451 |
| 267 | 20230901 | 144600 | 70940059400 | 180300 | 180100 | 180500 | 180000 | 475 |
| 268 | 20230901 | 144500 | 70854465000 | 180000 | 180300 | 180300 | 180000 | 836 |
| 269 | 20230901 | 144400 | 70703834200 | 180200 | 180500 | 180600 | 180200 | 699 |
| 270 | 20230901 | 144300 | 70577742800 | 180600 | 180300 | 180600 | 180300 | 372 |
| 271 | 20230901 | 144200 | 70510602500 | 180300 | 180400 | 180700 | 180200 | 1548 |
| 272 | 20230901 | 144100 | 70231090500 | 180300 | 180700 | 180800 | 180300 | 1652 |
| 273 | 20230901 | 144000 | 69932871200 | 180800 | 180800 | 180800 | 180700 | 423 |
| 274 | 20230901 | 143900 | 69856409000 | 180700 | 180800 | 180800 | 180700 | 270 |
| 275 | 20230901 | 143800 | 69807597700 | 180700 | 180600 | 180800 | 180600 | 687 |
| 276 | 20230901 | 143700 | 69683409500 | 180700 | 180600 | 180800 | 180600 | 489 |
| 277 | 20230901 | 143600 | 69595063200 | 180600 | 180800 | 180900 | 180400 | 897 |
| 278 | 20230901 | 143500 | 69432995200 | 180900 | 180900 | 180900 | 180700 | 1010 |
| 279 | 20230901 | 143400 | 69250389700 | 180900 | 180800 | 181000 | 180700 | 1626 |
| 280 | 20230901 | 143300 | 68956272000 | 180900 | 180500 | 180900 | 180400 | 1255 |
| 281 | 20230901 | 143200 | 68729603300 | 180500 | 180300 | 180500 | 180100 | 1121 |
| 282 | 20230901 | 143100 | 68527434400 | 180300 | 180100 | 180300 | 179800 | 562 |
| 283 | 20230901 | 143000 | 68426284800 | 180000 | 180200 | 180400 | 179900 | 1931 |
| 284 | 20230901 | 142900 | 68078315600 | 180200 | 180200 | 180300 | 180100 | 707 |
| 285 | 20230901 | 142800 | 67950949200 | 180200 | 180100 | 180400 | 180100 | 1565 |
| 286 | 20230901 | 142700 | 67668825400 | 180000 | 179600 | 180100 | 179600 | 1559 |
| 287 | 20230901 | 142600 | 67388472000 | 179700 | 180000 | 180100 | 179600 | 1081 |
| 288 | 20230901 | 142500 | 67194050500 | 180000 | 180300 | 180400 | 180000 | 1298 |
| 289 | 20230901 | 142400 | 66960197700 | 180400 | 180200 | 180500 | 180100 | 639 |
| 290 | 20230901 | 142300 | 66844980400 | 180200 | 180000 | 180200 | 179900 | 747 |
| 291 | 20230901 | 142200 | 66710478300 | 180000 | 180300 | 180400 | 179900 | 1039 |
| 292 | 20230901 | 142100 | 66523315000 | 180300 | 179800 | 180400 | 179800 | 1668 |
| 293 | 20230901 | 142000 | 66222841500 | 179800 | 180000 | 180000 | 179700 | 2087 |
| 294 | 20230901 | 141900 | 65847554300 | 180000 | 179800 | 180500 | 179800 | 2278 |
| 295 | 20230901 | 141800 | 65437093800 | 179800 | 180400 | 180400 | 179800 | 1281 |
| 296 | 20230901 | 141700 | 65206430400 | 180300 | 180300 | 180300 | 179700 | 2571 |
| 297 | 20230901 | 141600 | 64743414100 | 180300 | 179500 | 180400 | 179500 | 1320 |
| 298 | 20230901 | 141500 | 64505739600 | 179600 | 179800 | 179800 | 179200 | 1311 |
| 299 | 20230901 | 141400 | 64270550400 | 179800 | 179700 | 180200 | 179700 | 1119 |
| 300 | 20230901 | 141300 | 64069151500 | 179800 | 179200 | 179800 | 179200 | 862 |
| 301 | 20230901 | 141200 | 63914549900 | 179200 | 179700 | 179700 | 178800 | 548 |
| 302 | 20230901 | 141100 | 63816395300 | 179700 | 180200 | 180200 | 179200 | 1513 |
| 303 | 20230901 | 141000 | 63544280700 | 180100 | 179000 | 180300 | 178900 | 3062 |
| 304 | 20230901 | 140900 | 62994107800 | 179000 | 178800 | 179000 | 178700 | 447 |
| 305 | 20230901 | 140800 | 62914146400 | 178800 | 178900 | 179000 | 178700 | 577 |
| 306 | 20230901 | 140700 | 62810992300 | 178900 | 179000 | 179000 | 178700 | 439 |
| 307 | 20230901 | 140600 | 62732500000 | 179000 | 178200 | 179000 | 178200 | 583 |
| 308 | 20230901 | 140500 | 62628395200 | 178300 | 178300 | 178500 | 177900 | 549 |
| 309 | 20230901 | 140400 | 62530583700 | 178400 | 178500 | 178600 | 178100 | 362 |
| 310 | 20230901 | 140300 | 62466020400 | 178600 | 178900 | 178900 | 178600 | 473 |
| 311 | 20230901 | 140200 | 62381489800 | 178900 | 178900 | 178900 | 178700 | 679 |
| 312 | 20230901 | 140100 | 62260050500 | 178900 | 178300 | 178900 | 178200 | 368 |
| 313 | 20230901 | 140000 | 62194317700 | 178400 | 178700 | 178800 | 178100 | 238 |
| 314 | 20230901 | 135900 | 62151831500 | 178800 | 178600 | 178800 | 178600 | 440 |
| 315 | 20230901 | 135800 | 62073198800 | 178500 | 178500 | 178600 | 178100 | 653 |
| 316 | 20230901 | 135700 | 61956683700 | 178500 | 178600 | 178700 | 178400 | 166 |
| 317 | 20230901 | 135600 | 61927045200 | 178600 | 178600 | 178700 | 178400 | 318 |
| 318 | 20230901 | 135500 | 61870264000 | 178600 | 178200 | 178800 | 178200 | 1297 |
| 319 | 20230901 | 135400 | 61638662200 | 178300 | 177500 | 178500 | 177500 | 497 |
| 320 | 20230901 | 135300 | 61550104900 | 177500 | 177500 | 177600 | 177500 | 145 |
| 321 | 20230901 | 135200 | 61524364400 | 177600 | 178200 | 178400 | 177500 | 320 |
| 322 | 20230901 | 135100 | 61467422800 | 178300 | 177300 | 178500 | 177200 | 449 |
| 323 | 20230901 | 135000 | 61387504900 | 177300 | 177200 | 178500 | 177100 | 467 |
| 324 | 20230901 | 134900 | 61304564100 | 177200 | 177200 | 177400 | 177200 | 285 |
| 325 | 20230901 | 134800 | 61254041000 | 177200 | 177500 | 177500 | 177200 | 458 |
| 326 | 20230901 | 134700 | 61172825500 | 177500 | 177600 | 177600 | 177500 | 95 |
| 327 | 20230901 | 134600 | 61155955800 | 177700 | 178000 | 178600 | 177600 | 341 |
| 328 | 20230901 | 134500 | 61095242100 | 177700 | 177500 | 177700 | 177300 | 370 |
| 329 | 20230901 | 134400 | 61029591900 | 177600 | 178000 | 178000 | 177600 | 304 |
| 330 | 20230901 | 134300 | 60975515000 | 178000 | 178400 | 178400 | 178000 | 560 |
| 331 | 20230901 | 134200 | 60875714400 | 178400 | 178600 | 178600 | 178300 | 525 |
| 332 | 20230901 | 134100 | 60782031500 | 178600 | 178600 | 178700 | 178500 | 505 |
| 333 | 20230901 | 134000 | 60691820400 | 178600 | 178400 | 178800 | 178400 | 199 |
| 334 | 20230901 | 133900 | 60656272300 | 178400 | 178600 | 178900 | 178000 | 492 |
| 335 | 20230901 | 133800 | 60568486000 | 178600 | 178300 | 178600 | 178000 | 500 |
| 336 | 20230901 | 133700 | 60479361700 | 178300 | 178100 | 178300 | 178000 | 127 |
| 337 | 20230901 | 133600 | 60456734900 | 178200 | 178100 | 178300 | 178000 | 320 |
| 338 | 20230901 | 133500 | 60399716800 | 178200 | 178600 | 178600 | 177400 | 381 |
| 339 | 20230901 | 133400 | 60331890800 | 178600 | 177900 | 178600 | 177800 | 429 |
| 340 | 20230901 | 133300 | 60255433100 | 177900 | 177300 | 177900 | 177200 | 703 |
| 341 | 20230901 | 133200 | 60130742300 | 177300 | 177400 | 177400 | 177100 | 471 |
| 342 | 20230901 | 133100 | 60047249900 | 177300 | 178700 | 178800 | 177300 | 493 |
| 343 | 20230901 | 133000 | 59959557100 | 178700 | 178800 | 179000 | 178500 | 1386 |
| 344 | 20230901 | 132900 | 59711952900 | 178800 | 178600 | 179000 | 178500 | 441 |
| 345 | 20230901 | 132800 | 59633131800 | 178700 | 178600 | 178700 | 178500 | 699 |
| 346 | 20230901 | 132700 | 59508293000 | 178600 | 178700 | 178800 | 178500 | 339 |
| 347 | 20230901 | 132600 | 59447733100 | 178700 | 179000 | 179200 | 178600 | 789 |
| 348 | 20230901 | 132500 | 59306611800 | 179100 | 178800 | 179100 | 178800 | 982 |
| 349 | 20230901 | 132400 | 59130932700 | 178800 | 178600 | 178800 | 178500 | 674 |
| 350 | 20230901 | 132300 | 59010528700 | 178600 | 178500 | 178600 | 178500 | 379 |
| 351 | 20230901 | 132200 | 58942850300 | 178500 | 178300 | 178500 | 178200 | 846 |
| 352 | 20230901 | 132100 | 58791929700 | 178300 | 178300 | 178500 | 178200 | 517 |
| 353 | 20230901 | 132000 | 58699713900 | 178300 | 178500 | 178500 | 178200 | 707 |
| 354 | 20230901 | 131900 | 58573620600 | 178400 | 178400 | 178500 | 178300 | 240 |
| 355 | 20230901 | 131800 | 58530799000 | 178400 | 178200 | 178400 | 178200 | 497 |
| 356 | 20230901 | 131700 | 58442177800 | 178200 | 178000 | 178300 | 177900 | 524 |
| 357 | 20230901 | 131600 | 58348805700 | 178100 | 178400 | 178400 | 177900 | 423 |
| 358 | 20230901 | 131500 | 58273414100 | 178400 | 178500 | 178500 | 178300 | 678 |
| 359 | 20230901 | 131400 | 58152454100 | 178500 | 178200 | 178500 | 178000 | 682 |
| 360 | 20230901 | 131300 | 58030890700 | 178200 | 177800 | 178200 | 177800 | 369 |
| 361 | 20230901 | 131200 | 57965228700 | 177700 | 178400 | 178400 | 177700 | 480 |
| 362 | 20230901 | 131100 | 57879763600 | 178400 | 177400 | 178500 | 177300 | 384 |
| 363 | 20230901 | 131000 | 57811428400 | 177200 | 177100 | 178100 | 177100 | 863 |
| 364 | 20230901 | 130900 | 57658298000 | 177100 | 177200 | 177300 | 177100 | 84 |
| 365 | 20230901 | 130800 | 57643415900 | 177200 | 177300 | 177400 | 177200 | 323 |
| 366 | 20230901 | 130700 | 57586156400 | 177400 | 177600 | 177600 | 177400 | 182 |
| 367 | 20230901 | 130600 | 57553853200 | 177500 | 177700 | 178500 | 177500 | 674 |
| 368 | 20230901 | 130500 | 57433871700 | 177600 | 177400 | 177700 | 177400 | 218 |
| 369 | 20230901 | 130400 | 57395179600 | 177300 | 177600 | 177700 | 177300 | 647 |
| 370 | 20230901 | 130300 | 57280383700 | 177700 | 178300 | 178600 | 177300 | 1810 |
| 371 | 20230901 | 130200 | 56957739500 | 178400 | 177300 | 178400 | 177300 | 1249 |
| 372 | 20230901 | 130100 | 56735532000 | 177200 | 177300 | 177400 | 177100 | 177 |
| 373 | 20230901 | 130000 | 56704159900 | 177300 | 177100 | 177300 | 177100 | 495 |
| 374 | 20230901 | 125900 | 56616438800 | 177100 | 176800 | 177100 | 176700 | 726 |
| 375 | 20230901 | 125800 | 56487938400 | 176900 | 176000 | 176900 | 175800 | 1498 |
| 376 | 20230901 | 125700 | 56223613600 | 176000 | 176400 | 176400 | 176000 | 302 |
| 377 | 20230901 | 125600 | 56170397600 | 176300 | 176300 | 176300 | 176100 | 302 |
| 378 | 20230901 | 125500 | 56117186300 | 176200 | 176300 | 176400 | 176200 | 175 |
| 379 | 20230901 | 125400 | 56086337700 | 176400 | 176400 | 176400 | 176300 | 139 |
| 380 | 20230901 | 125300 | 56061819900 | 176400 | 176100 | 176400 | 176000 | 427 |
| 381 | 20230901 | 125200 | 55986582300 | 176100 | 176000 | 176200 | 176000 | 121 |
| 382 | 20230901 | 125100 | 55965272600 | 176100 | 176000 | 176200 | 175800 | 231 |
| 383 | 20230901 | 125000 | 55924619700 | 176000 | 175200 | 176000 | 175100 | 583 |
| 384 | 20230901 | 124900 | 55822276000 | 175100 | 174700 | 175400 | 174600 | 438 |
| 385 | 20230901 | 124800 | 55745666800 | 174800 | 174600 | 174800 | 174500 | 466 |
| 386 | 20230901 | 124700 | 55664284400 | 174600 | 175600 | 175600 | 174500 | 1931 |
| 387 | 20230901 | 124600 | 55326321400 | 175600 | 175700 | 175700 | 175600 | 119 |
| 388 | 20230901 | 124500 | 55305419600 | 175600 | 175700 | 175700 | 175600 | 59 |
| 389 | 20230901 | 124400 | 55295053600 | 175600 | 175800 | 175800 | 175600 | 70 |
| 390 | 20230901 | 124300 | 55282751000 | 176000 | 175200 | 176000 | 175100 | 1062 |
| 391 | 20230901 | 124200 | 55096562700 | 175300 | 175200 | 175300 | 175100 | 116 |
| 392 | 20230901 | 124100 | 55076237300 | 175200 | 175300 | 175300 | 175100 | 560 |
| 393 | 20230901 | 124000 | 54978103200 | 175300 | 175400 | 175400 | 175200 | 165 |
| 394 | 20230901 | 123900 | 54949184800 | 175400 | 175500 | 175500 | 175300 | 205 |
| 395 | 20230901 | 123800 | 54913231900 | 175500 | 175100 | 176000 | 175100 | 254 |
| 396 | 20230901 | 123700 | 54868690000 | 175200 | 176000 | 176000 | 175100 | 1018 |
| 397 | 20230901 | 123600 | 54689962600 | 176000 | 176000 | 176000 | 175900 | 300 |
| 398 | 20230901 | 123500 | 54637172700 | 176000 | 176300 | 176300 | 175900 | 576 |
| 399 | 20230901 | 123400 | 54535684400 | 176300 | 176100 | 176300 | 176100 | 89 |
| 400 | 20230901 | 123300 | 54519995800 | 176200 | 176100 | 176300 | 176000 | 98 |
| 401 | 20230901 | 123200 | 54502730700 | 176000 | 176100 | 176200 | 176000 | 59 |
| 402 | 20230901 | 123100 | 54492343400 | 176200 | 175700 | 176200 | 175600 | 209 |
| 403 | 20230901 | 123000 | 54455604700 | 175600 | 175700 | 175700 | 175600 | 185 |
| 404 | 20230901 | 122900 | 54423100800 | 175700 | 176000 | 176300 | 175700 | 310 |
| 405 | 20230901 | 122800 | 54368524400 | 176000 | 175400 | 176000 | 175400 | 163 |
| 406 | 20230901 | 122700 | 54339904300 | 175300 | 175100 | 175300 | 175000 | 186 |
| 407 | 20230901 | 122600 | 54307334200 | 175100 | 175300 | 175400 | 175100 | 265 |
| 408 | 20230901 | 122500 | 54260891800 | 175200 | 175500 | 175500 | 175200 | 403 |
| 409 | 20230901 | 122400 | 54190242200 | 175500 | 176000 | 176000 | 175500 | 345 |
| 410 | 20230901 | 122300 | 54129587000 | 176400 | 175700 | 176400 | 175500 | 236 |
| 411 | 20230901 | 122200 | 54088149300 | 175700 | 175500 | 175700 | 175400 | 516 |
| 412 | 20230901 | 122100 | 53997599200 | 175600 | 176400 | 176500 | 175600 | 555 |
| 413 | 20230901 | 122000 | 53899925300 | 176400 | 175900 | 176500 | 175700 | 244 |
| 414 | 20230901 | 121900 | 53856987500 | 175800 | 176200 | 176300 | 175800 | 387 |
| 415 | 20230901 | 121800 | 53788848900 | 176300 | 176300 | 176300 | 176200 | 45 |
| 416 | 20230901 | 121700 | 53780916100 | 176300 | 176200 | 176300 | 176100 | 229 |
| 417 | 20230901 | 121600 | 53740570000 | 176300 | 176200 | 176300 | 176200 | 144 |
| 418 | 20230901 | 121500 | 53715189800 | 176300 | 176400 | 176500 | 176200 | 424 |
| 419 | 20230901 | 121400 | 53640425100 | 176400 | 176700 | 176700 | 176400 | 64 |
| 420 | 20230901 | 121300 | 53629124100 | 176700 | 176400 | 176700 | 176400 | 231 |
| 421 | 20230901 | 121200 | 53588353400 | 176400 | 176300 | 176400 | 176100 | 197 |
| 422 | 20230901 | 121100 | 53553623600 | 176300 | 176200 | 176400 | 176100 | 92 |
| 423 | 20230901 | 121000 | 53537413200 | 176300 | 176300 | 176400 | 176200 | 74 |
| 424 | 20230901 | 120900 | 53524367300 | 176500 | 176300 | 176500 | 176200 | 170 |
| 425 | 20230901 | 120800 | 53494390200 | 176300 | 176200 | 176300 | 176100 | 175 |
| 426 | 20230901 | 120700 | 53463554700 | 176200 | 176300 | 176300 | 176200 | 86 |
| 427 | 20230901 | 120600 | 53448394500 | 176400 | 176600 | 176600 | 176200 | 295 |
| 428 | 20230901 | 120500 | 53396370300 | 176700 | 176500 | 176700 | 176400 | 38 |
| 429 | 20230901 | 120400 | 53389662200 | 176400 | 176500 | 176600 | 176300 | 76 |
| 430 | 20230901 | 120300 | 53376256300 | 176700 | 176100 | 176800 | 176100 | 168 |
| 431 | 20230901 | 120200 | 53346633300 | 176100 | 176700 | 176800 | 176100 | 124 |
| 432 | 20230901 | 120100 | 53324736900 | 176600 | 176500 | 176800 | 176300 | 207 |
| 433 | 20230901 | 120000 | 53288182500 | 176500 | 176400 | 176500 | 176300 | 179 |
| 434 | 20230901 | 115900 | 53256599700 | 176400 | 176400 | 176500 | 176200 | 186 |
| 435 | 20230901 | 115800 | 53223808300 | 176200 | 176200 | 176400 | 176100 | 236 |
| 436 | 20230901 | 115700 | 53182213100 | 176200 | 175800 | 176200 | 175700 | 320 |
| 437 | 20230901 | 115600 | 53125916800 | 175800 | 175600 | 175900 | 175500 | 536 |
| 438 | 20230901 | 115500 | 53031791400 | 175500 | 175500 | 175600 | 175500 | 102 |
| 439 | 20230901 | 115400 | 53013889500 | 175500 | 175400 | 175600 | 175300 | 454 |
| 440 | 20230901 | 115300 | 52934228400 | 175400 | 175700 | 175700 | 175300 | 294 |
| 441 | 20230901 | 115200 | 52882650700 | 175700 | 175600 | 175800 | 175500 | 259 |
| 442 | 20230901 | 115100 | 52837184000 | 175500 | 175900 | 175900 | 175500 | 331 |
| 443 | 20230901 | 115000 | 52779025200 | 175900 | 176200 | 176200 | 175900 | 215 |
| 444 | 20230901 | 114900 | 52741162700 | 176200 | 176600 | 176600 | 176100 | 139 |
| 445 | 20230901 | 114800 | 52716658600 | 176600 | 176200 | 176600 | 176000 | 470 |
| 446 | 20230901 | 114700 | 52633887200 | 176000 | 176100 | 176200 | 176000 | 180 |
| 447 | 20230901 | 114600 | 52602200400 | 176100 | 176100 | 176400 | 176000 | 349 |
| 448 | 20230901 | 114500 | 52540735800 | 176100 | 175700 | 176100 | 175700 | 318 |
| 449 | 20230901 | 114400 | 52484807300 | 175700 | 175400 | 175700 | 175300 | 290 |
| 450 | 20230901 | 114300 | 52433906500 | 175300 | 175300 | 175600 | 175100 | 654 |
| 451 | 20230901 | 114200 | 52319262900 | 175300 | 175400 | 175700 | 175300 | 468 |
| 452 | 20230901 | 114100 | 52237153400 | 175500 | 175300 | 175700 | 175000 | 791 |
| 453 | 20230901 | 114000 | 52098559300 | 175300 | 175900 | 176000 | 175000 | 3215 |
| 454 | 20230901 | 113900 | 51534852900 | 175900 | 176200 | 176200 | 175900 | 591 |
| 455 | 20230901 | 113800 | 51430857300 | 176100 | 176500 | 176500 | 176100 | 623 |
| 456 | 20230901 | 113700 | 51321006500 | 176500 | 176800 | 176800 | 176400 | 154 |
| 457 | 20230901 | 113600 | 51293810300 | 176700 | 177100 | 177100 | 176700 | 152 |
| 458 | 20230901 | 113500 | 51266921900 | 177100 | 176600 | 177100 | 176500 | 251 |
| 459 | 20230901 | 113400 | 51222553700 | 176500 | 176600 | 176600 | 175900 | 2018 |
| 460 | 20230901 | 113300 | 50867182900 | 176600 | 177100 | 177100 | 176600 | 198 |
| 461 | 20230901 | 113200 | 50832169900 | 177100 | 177100 | 177200 | 177000 | 219 |
| 462 | 20230901 | 113100 | 50793383100 | 177100 | 177000 | 177200 | 176800 | 270 |
| 463 | 20230901 | 113000 | 50745595300 | 176900 | 176600 | 176900 | 176200 | 877 |
| 464 | 20230901 | 112900 | 50590820100 | 176600 | 176600 | 176700 | 176500 | 767 |
| 465 | 20230901 | 112800 | 50455408000 | 176600 | 176600 | 176700 | 176600 | 444 |
| 466 | 20230901 | 112700 | 50376983900 | 176500 | 177200 | 177300 | 176500 | 550 |
| 467 | 20230901 | 112600 | 50279766000 | 177200 | 177200 | 177200 | 177100 | 172 |
| 468 | 20230901 | 112500 | 50249296700 | 177100 | 177300 | 178000 | 177100 | 392 |
| 469 | 20230901 | 112400 | 50179713200 | 177400 | 177200 | 177400 | 177100 | 246 |
| 470 | 20230901 | 112300 | 50136102800 | 177200 | 176700 | 177200 | 176500 | 534 |
| 471 | 20230901 | 112200 | 50041616900 | 176700 | 176200 | 177100 | 176200 | 509 |
| 472 | 20230901 | 112100 | 49951657500 | 176200 | 176600 | 176600 | 176100 | 1480 |
| 473 | 20230901 | 112000 | 49690791100 | 176600 | 177200 | 177200 | 176600 | 1148 |
| 474 | 20230901 | 111900 | 49487720600 | 177100 | 178300 | 178400 | 177100 | 1977 |
| 475 | 20230901 | 111800 | 49136083700 | 178400 | 178300 | 178400 | 178300 | 181 |
| 476 | 20230901 | 111700 | 49103807800 | 178300 | 178500 | 178600 | 178300 | 249 |
| 477 | 20230901 | 111600 | 49059365400 | 178600 | 178900 | 178900 | 178600 | 279 |
| 478 | 20230901 | 111500 | 49009509400 | 178900 | 178900 | 179000 | 178900 | 98 |
| 479 | 20230901 | 111400 | 48991968600 | 179000 | 179900 | 180100 | 179000 | 451 |
| 480 | 20230901 | 111300 | 48910858800 | 179900 | 179500 | 180000 | 179000 | 543 |
| 481 | 20230901 | 111200 | 48813292000 | 179500 | 178900 | 179500 | 178800 | 228 |
| 482 | 20230901 | 111100 | 48772453200 | 178900 | 178500 | 178900 | 178400 | 360 |
| 483 | 20230901 | 111000 | 48708182400 | 178500 | 178400 | 178600 | 178400 | 245 |
| 484 | 20230901 | 110900 | 48664448700 | 178500 | 178900 | 178900 | 178300 | 1011 |
| 485 | 20230901 | 110800 | 48483932900 | 178800 | 178800 | 178900 | 178800 | 359 |
| 486 | 20230901 | 110700 | 48419725600 | 178800 | 178700 | 178800 | 178600 | 409 |
| 487 | 20230901 | 110600 | 48346626700 | 178800 | 178700 | 178900 | 178600 | 306 |
| 488 | 20230901 | 110500 | 48291924900 | 178800 | 178600 | 178900 | 178600 | 449 |
| 489 | 20230901 | 110400 | 48211649400 | 178500 | 178500 | 178600 | 178400 | 443 |
| 490 | 20230901 | 110300 | 48132547300 | 178500 | 178300 | 178700 | 178300 | 282 |
| 491 | 20230901 | 110200 | 48082221300 | 178400 | 178900 | 178900 | 178300 | 1088 |
| 492 | 20230901 | 110100 | 47888056300 | 178900 | 179100 | 179200 | 178700 | 410 |
| 493 | 20230901 | 110000 | 47814715000 | 179100 | 179300 | 179500 | 179000 | 550 |
| 494 | 20230901 | 105900 | 47716169100 | 179300 | 180200 | 180200 | 179100 | 1648 |
| 495 | 20230901 | 105800 | 47420278900 | 180200 | 180100 | 180200 | 179900 | 775 |
| 496 | 20230901 | 105700 | 47280716300 | 180100 | 180000 | 180200 | 179900 | 666 |
| 497 | 20230901 | 105600 | 47160758800 | 180200 | 180200 | 180200 | 179900 | 1195 |
| 498 | 20230901 | 105500 | 46945558400 | 180300 | 180000 | 180300 | 179800 | 921 |
| 499 | 20230901 | 105400 | 46779678700 | 180000 | 181900 | 181900 | 180000 | 2582 |
| 500 | 20230901 | 105300 | 46312443900 | 181900 | 181900 | 182000 | 181800 | 1628 |
| 501 | 20230901 | 105200 | 46016335400 | 181900 | 181900 | 182000 | 181300 | 2881 |
| 502 | 20230901 | 105100 | 45492626400 | 181800 | 180900 | 181800 | 180900 | 2954 |
| 503 | 20230901 | 105000 | 44957169700 | 181000 | 180700 | 181000 | 180700 | 1509 |
| 504 | 20230901 | 104900 | 44684285200 | 180800 | 180000 | 180800 | 180000 | 2271 |
| 505 | 20230901 | 104800 | 44274690000 | 180000 | 179900 | 180000 | 179800 | 460 |
| 506 | 20230901 | 104700 | 44191919600 | 179900 | 179800 | 179900 | 179600 | 462 |
| 507 | 20230901 | 104600 | 44108850200 | 179800 | 179900 | 179900 | 179400 | 902 |
| 508 | 20230901 | 104500 | 43946750500 | 179900 | 179900 | 180000 | 179900 | 524 |
| 509 | 20230901 | 104400 | 43852451800 | 179800 | 179600 | 180000 | 179600 | 896 |
| 510 | 20230901 | 104300 | 43691307400 | 179600 | 179400 | 179800 | 179300 | 616 |
| 511 | 20230901 | 104200 | 43580669100 | 179400 | 179600 | 179700 | 179300 | 847 |
| 512 | 20230901 | 104100 | 43428565000 | 179600 | 179300 | 179600 | 179200 | 422 |
| 513 | 20230901 | 104000 | 43352856800 | 179300 | 179100 | 179500 | 179100 | 267 |
| 514 | 20230901 | 103900 | 43305008200 | 179100 | 179000 | 179100 | 178900 | 294 |
| 515 | 20230901 | 103800 | 43252374700 | 179000 | 178300 | 179000 | 178200 | 521 |
| 516 | 20230901 | 103700 | 43159349500 | 178300 | 179000 | 179100 | 178300 | 1151 |
| 517 | 20230901 | 103600 | 42953732900 | 178900 | 179200 | 179300 | 178800 | 554 |
| 518 | 20230901 | 103500 | 42854499800 | 179300 | 179200 | 179600 | 179100 | 356 |
| 519 | 20230901 | 103400 | 42790669100 | 179100 | 179700 | 179700 | 178800 | 1089 |
| 520 | 20230901 | 103300 | 42595579600 | 179700 | 179700 | 179800 | 179600 | 412 |
| 521 | 20230901 | 103200 | 42521554300 | 179700 | 179600 | 179800 | 179600 | 618 |
| 522 | 20230901 | 103100 | 42410495200 | 179700 | 179000 | 179700 | 179000 | 1009 |
| 523 | 20230901 | 103000 | 42229538800 | 179000 | 178900 | 179100 | 178800 | 237 |
| 524 | 20230901 | 102900 | 42187141200 | 179000 | 179000 | 179100 | 178700 | 1060 |
| 525 | 20230901 | 102800 | 41997465400 | 179100 | 178900 | 179100 | 178900 | 576 |
| 526 | 20230901 | 102700 | 41894336000 | 178900 | 179300 | 179400 | 178900 | 710 |
| 527 | 20230901 | 102600 | 41767198400 | 179300 | 179700 | 179800 | 179300 | 1076 |
| 528 | 20230901 | 102500 | 41573952100 | 179600 | 179500 | 179800 | 179500 | 773 |
| 529 | 20230901 | 102400 | 41435085400 | 179500 | 179200 | 179500 | 179100 | 440 |
| 530 | 20230901 | 102300 | 41356202300 | 179200 | 178900 | 179300 | 178800 | 382 |
| 531 | 20230901 | 102200 | 41287849600 | 178800 | 179400 | 179400 | 178800 | 413 |
| 532 | 20230901 | 102100 | 41213937700 | 179200 | 178700 | 179500 | 178700 | 788 |
| 533 | 20230901 | 102000 | 41072837900 | 178700 | 178300 | 179000 | 178300 | 690 |
| 534 | 20230901 | 101900 | 40949640000 | 178300 | 179300 | 179300 | 178300 | 1447 |
| 535 | 20230901 | 101800 | 40691036300 | 179200 | 179600 | 179600 | 179100 | 562 |
| 536 | 20230901 | 101700 | 40590257000 | 179600 | 180600 | 180800 | 179600 | 1787 |
| 537 | 20230901 | 101600 | 40268276800 | 180600 | 180400 | 180800 | 180100 | 1993 |
| 538 | 20230901 | 101500 | 39908492200 | 180400 | 180000 | 180400 | 180000 | 1514 |
| 539 | 20230901 | 101400 | 39635623000 | 180000 | 179900 | 180000 | 179800 | 1145 |
| 540 | 20230901 | 101300 | 39429567700 | 179900 | 179100 | 179900 | 179100 | 1284 |
| 541 | 20230901 | 101200 | 39198977900 | 179200 | 178800 | 179400 | 178600 | 525 |
| 542 | 20230901 | 101100 | 39105075500 | 178800 | 178600 | 179400 | 178600 | 1761 |
| 543 | 20230901 | 101000 | 38789908700 | 178600 | 179200 | 179300 | 178200 | 1121 |
| 544 | 20230901 | 100900 | 38589336000 | 179200 | 178000 | 179200 | 178000 | 996 |
| 545 | 20230901 | 100800 | 38411282200 | 177900 | 177200 | 178100 | 177000 | 966 |
| 546 | 20230901 | 100700 | 38239917200 | 177100 | 178400 | 178400 | 177000 | 1502 |
| 547 | 20230901 | 100600 | 37973310600 | 178200 | 177700 | 178900 | 177600 | 2294 |
| 548 | 20230901 | 100500 | 37564206500 | 177700 | 177400 | 177700 | 176600 | 4775 |
| 549 | 20230901 | 100400 | 36718958700 | 177400 | 178000 | 178000 | 177100 | 3152 |
| 550 | 20230901 | 100300 | 36159733000 | 178000 | 179700 | 179800 | 177900 | 2698 |
| 551 | 20230901 | 100200 | 35677327000 | 179800 | 180900 | 181000 | 179300 | 3253 |
| 552 | 20230901 | 100100 | 35091051800 | 180900 | 181800 | 181800 | 180900 | 896 |
| 553 | 20230901 | 100000 | 34928640300 | 181500 | 180700 | 181800 | 180700 | 3299 |
| 554 | 20230901 | 095900 | 34330996900 | 180700 | 180500 | 181000 | 180300 | 2457 |
| 555 | 20230901 | 095800 | 33887238500 | 180400 | 181100 | 181800 | 180300 | 4260 |
| 556 | 20230901 | 095700 | 33116966800 | 181200 | 182100 | 182400 | 181200 | 3154 |
| 557 | 20230901 | 095600 | 32543592000 | 182100 | 181500 | 182400 | 181000 | 7561 |
| 558 | 20230901 | 095500 | 31168578100 | 181400 | 181700 | 181900 | 181200 | 3627 |
| 559 | 20230901 | 095400 | 30509802600 | 181700 | 181800 | 181800 | 180600 | 4832 |
| 560 | 20230901 | 095300 | 29633052800 | 181800 | 180600 | 181800 | 180500 | 9843 |
| 561 | 20230901 | 095200 | 27847958800 | 180700 | 179900 | 180900 | 179700 | 4206 |
| 562 | 20230901 | 095100 | 27088992500 | 179900 | 179900 | 180600 | 179600 | 6583 |
| 563 | 20230901 | 095000 | 25903213100 | 179900 | 179800 | 180000 | 179700 | 5501 |
| 564 | 20230901 | 094900 | 24913402500 | 179800 | 179000 | 179900 | 178900 | 6019 |
| 565 | 20230901 | 094800 | 23833712100 | 179000 | 178200 | 179000 | 177900 | 4415 |
| 566 | 20230901 | 094700 | 23044780800 | 178100 | 177400 | 178100 | 177200 | 2648 |
| 567 | 20230901 | 094600 | 22574698300 | 177400 | 178900 | 178900 | 177400 | 4502 |
| 568 | 20230901 | 094500 | 21771622300 | 178800 | 178500 | 178900 | 178000 | 6030 |
| 569 | 20230901 | 094400 | 20694262900 | 178400 | 178200 | 178900 | 178100 | 6667 |
| 570 | 20230901 | 094300 | 19504137700 | 178100 | 177600 | 178200 | 177600 | 6759 |
| 571 | 20230901 | 094200 | 18301370700 | 177600 | 176700 | 177700 | 176500 | 8299 |
| 572 | 20230901 | 094100 | 16830938900 | 176700 | 175900 | 176800 | 175800 | 7339 |
| 573 | 20230901 | 094000 | 15537516100 | 175900 | 175900 | 175900 | 175200 | 2368 |
| 574 | 20230901 | 093900 | 15121740500 | 175900 | 175800 | 175900 | 175700 | 846 |
| 575 | 20230901 | 093800 | 14973001900 | 175800 | 175700 | 175900 | 175500 | 1751 |
| 576 | 20230901 | 093700 | 14665333200 | 175600 | 175600 | 175900 | 175400 | 4004 |
| 577 | 20230901 | 093600 | 13961463200 | 175600 | 175100 | 175600 | 175000 | 2116 |
| 578 | 20230901 | 093500 | 13590428300 | 175100 | 174800 | 175100 | 174500 | 1262 |
| 579 | 20230901 | 093400 | 13369849500 | 174800 | 175700 | 175800 | 174200 | 3871 |
| 580 | 20230901 | 093300 | 12691668300 | 175300 | 175800 | 175900 | 174200 | 4157 |
| 581 | 20230901 | 093200 | 11962380500 | 175800 | 175000 | 175900 | 174700 | 7525 |
| 582 | 20230901 | 093100 | 10643884100 | 175000 | 174400 | 175000 | 174400 | 3458 |
| 583 | 20230901 | 093000 | 10039363400 | 174400 | 174500 | 174500 | 174200 | 3247 |
| 584 | 20230901 | 092900 | 9473023300 | 174500 | 174000 | 174700 | 174000 | 5077 |
| 585 | 20230901 | 092800 | 8587318800 | 173900 | 173900 | 174100 | 173500 | 2622 |
| 586 | 20230901 | 092700 | 8131291900 | 173900 | 173400 | 174100 | 173300 | 4789 |
| 587 | 20230901 | 092600 | 7298873300 | 173400 | 172800 | 173500 | 172700 | 2874 |
| 588 | 20230901 | 092500 | 6801232500 | 172800 | 172300 | 172800 | 172300 | 1528 |
| 589 | 20230901 | 092400 | 6537656700 | 172100 | 171500 | 172400 | 171500 | 1845 |
| 590 | 20230901 | 092300 | 6220298800 | 171500 | 171000 | 171500 | 171000 | 647 |
| 591 | 20230901 | 092200 | 6109577500 | 171000 | 171700 | 171700 | 171000 | 415 |
| 592 | 20230901 | 092100 | 6038414000 | 171600 | 171700 | 171900 | 171600 | 451 |
| 593 | 20230901 | 092000 | 5960957100 | 171700 | 170700 | 171900 | 170700 | 1026 |
| 594 | 20230901 | 091900 | 5785380600 | 170800 | 170500 | 170800 | 170400 | 514 |
| 595 | 20230901 | 091800 | 5697678500 | 170500 | 170000 | 170500 | 169800 | 475 |
| 596 | 20230901 | 091700 | 5616828500 | 169900 | 169900 | 170000 | 169800 | 146 |
| 597 | 20230901 | 091600 | 5592017300 | 169900 | 169700 | 169900 | 169600 | 254 |
| 598 | 20230901 | 091500 | 5548896900 | 169800 | 169800 | 169900 | 169600 | 297 |
| 599 | 20230901 | 091400 | 5498502900 | 169700 | 169500 | 170000 | 168700 | 861 |
| 600 | 20230901 | 091300 | 5352716100 | 169600 | 169800 | 169900 | 169600 | 1026 |
| 601 | 20230901 | 091200 | 5178507900 | 169800 | 169200 | 170000 | 169100 | 470 |
| 602 | 20230901 | 091100 | 5098882700 | 169200 | 169500 | 169500 | 168800 | 1041 |
| 603 | 20230901 | 091000 | 4922899000 | 169600 | 170300 | 170400 | 169500 | 746 |
| 604 | 20230901 | 090900 | 4796194800 | 170400 | 170000 | 170600 | 170000 | 825 |
| 605 | 20230901 | 090800 | 4655777000 | 170000 | 170000 | 170100 | 169800 | 357 |
| 606 | 20230901 | 090700 | 4595108600 | 170000 | 170600 | 170900 | 170000 | 1790 |
| 607 | 20230901 | 090600 | 4289740800 | 170600 | 172300 | 172300 | 170100 | 3156 |
| 608 | 20230901 | 090500 | 3747668000 | 172300 | 172900 | 172900 | 172000 | 1734 |
| 609 | 20230901 | 090400 | 3448931600 | 173000 | 172200 | 173400 | 171300 | 3486 |
| 610 | 20230901 | 090300 | 2847984700 | 172600 | 172400 | 173500 | 171800 | 6858 |
| 611 | 20230901 | 090200 | 1663213300 | 172300 | 172100 | 172900 | 171900 | 1673 |
| 612 | 20230901 | 090100 | 1374747800 | 171900 | 170500 | 172900 | 170500 | 4884 |
| 613 | 20230901 | 090000 | 536160000 | 170500 | 171000 | 171000 | 169800 | 3121 |