35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 3 | 20230901 | 190500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20230901 | 190400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20230901 | 190300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20230901 | 190200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20230901 | 190100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20230901 | 190000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20230901 | 185900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20230901 | 185800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20230901 | 185700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20230901 | 185600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20230901 | 185500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20230901 | 185400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20230901 | 185300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20230901 | 185200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20230901 | 185100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20230901 | 185000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20230901 | 184900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20230901 | 184800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20230901 | 184700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20230901 | 184600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20230901 | 184500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20230901 | 184400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20230901 | 184300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20230901 | 184200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20230901 | 184100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20230901 | 184000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20230901 | 183900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20230901 | 183800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20230901 | 183700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20230901 | 183600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 33 | 20230901 | 183500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20230901 | 183400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20230901 | 183300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20230901 | 183200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20230901 | 183100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20230901 | 183000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20230901 | 182900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20230901 | 182800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20230901 | 182700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20230901 | 182600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20230901 | 182500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20230901 | 182400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20230901 | 182300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20230901 | 182200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20230901 | 182100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20230901 | 182000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20230901 | 181900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20230901 | 181800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20230901 | 181700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20230901 | 181600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20230901 | 181500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20230901 | 181400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20230901 | 181300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20230901 | 181200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20230901 | 181100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20230901 | 181000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20230901 | 180900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20230901 | 180800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20230901 | 180700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20230901 | 180600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 63 | 20230901 | 180500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20230901 | 180400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20230901 | 180300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20230901 | 180200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20230901 | 180100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20230901 | 180000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20230901 | 175900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20230901 | 175800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20230901 | 175700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20230901 | 175600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20230901 | 175500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20230901 | 175400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20230901 | 175300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20230901 | 175200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20230901 | 175100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20230901 | 175000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20230901 | 174900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20230901 | 174800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20230901 | 174700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20230901 | 174600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20230901 | 174500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20230901 | 174400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20230901 | 174300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20230901 | 174200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20230901 | 174100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20230901 | 174000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20230901 | 173900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20230901 | 173800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20230901 | 173700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20230901 | 173600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 93 | 20230901 | 173500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20230901 | 173400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20230901 | 173300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20230901 | 173200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20230901 | 173100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20230901 | 173000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20230901 | 172900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20230901 | 172800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20230901 | 172700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20230901 | 172600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20230901 | 172500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20230901 | 172400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20230901 | 172300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20230901 | 172200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20230901 | 172100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20230901 | 172000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20230901 | 171900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20230901 | 171800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20230901 | 171700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20230901 | 171600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20230901 | 171500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20230901 | 171400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20230901 | 171300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20230901 | 171200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20230901 | 171100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20230901 | 171000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20230901 | 170900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20230901 | 170800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20230901 | 170700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20230901 | 170600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 123 | 20230901 | 170500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20230901 | 170400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20230901 | 170300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20230901 | 170200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20230901 | 170100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20230901 | 170000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20230901 | 165900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20230901 | 165800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20230901 | 165700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20230901 | 165600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20230901 | 165500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20230901 | 165400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20230901 | 165300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20230901 | 165200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20230901 | 165100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20230901 | 165000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20230901 | 164900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20230901 | 164800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20230901 | 164700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20230901 | 164600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20230901 | 164500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20230901 | 164400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20230901 | 164300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20230901 | 164200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20230901 | 164100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20230901 | 164000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20230901 | 163900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20230901 | 163800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20230901 | 163700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20230901 | 163600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 153 | 20230901 | 163500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20230901 | 163400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20230901 | 163300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20230901 | 163200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20230901 | 163100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20230901 | 163000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20230901 | 162900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20230901 | 162800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20230901 | 162700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20230901 | 162600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20230901 | 162500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20230901 | 162400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20230901 | 162300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20230901 | 162200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20230901 | 162100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20230901 | 162000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20230901 | 161900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20230901 | 161800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20230901 | 161700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20230901 | 161600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20230901 | 161500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20230901 | 161400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20230901 | 161300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20230901 | 161200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20230901 | 161100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20230901 | 161000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20230901 | 160900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20230901 | 160800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20230901 | 160700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20230901 | 160600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 183 | 20230901 | 160500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20230901 | 160400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20230901 | 160300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20230901 | 160200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20230901 | 160100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20230901 | 160000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20230901 | 155900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20230901 | 155800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20230901 | 155700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20230901 | 155600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20230901 | 155500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20230901 | 155400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20230901 | 155300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20230901 | 155200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20230901 | 155100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20230901 | 155000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20230901 | 154900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20230901 | 154800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 201 | 20230901 | 154700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 202 | 20230901 | 154600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 203 | 20230901 | 154500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 204 | 20230901 | 154400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 205 | 20230901 | 154300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 206 | 20230901 | 154200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 207 | 20230901 | 154100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 208 | 20230901 | 154000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 209 | 20230901 | 153900 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 210 | 20230901 | 153800 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 211 | 20230901 | 153700 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 212 | 20230901 | 153600 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 213 | 20230901 | 153500 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 214 | 20230901 | 153400 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 215 | 20230901 | 153300 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 216 | 20230901 | 153200 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 217 | 20230901 | 153100 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 218 | 20230901 | 153000 | 36000472900 | 149300 | 149300 | 149300 | 149300 | 6407 |
| 219 | 20230901 | 152900 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 220 | 20230901 | 152800 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 221 | 20230901 | 152700 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 222 | 20230901 | 152600 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 223 | 20230901 | 152500 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 224 | 20230901 | 152400 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 225 | 20230901 | 152300 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 226 | 20230901 | 152200 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 227 | 20230901 | 152100 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 228 | 20230901 | 152000 | 35043907800 | 149900 | 149900 | 149900 | 149900 | 0 |
| 229 | 20230901 | 151900 | 35043907800 | 149900 | 149800 | 149900 | 149800 | 105 |
| 230 | 20230901 | 151800 | 35028168800 | 149600 | 149900 | 149900 | 149600 | 55 |
| 231 | 20230901 | 151700 | 35019930500 | 149900 | 149800 | 149900 | 149600 | 424 |
| 232 | 20230901 | 151600 | 34956416200 | 149800 | 149700 | 149800 | 149600 | 589 |
| 233 | 20230901 | 151500 | 34868201800 | 149700 | 149800 | 149800 | 149600 | 239 |
| 234 | 20230901 | 151400 | 34832421400 | 149800 | 149700 | 149800 | 149700 | 218 |
| 235 | 20230901 | 151300 | 34799773600 | 149700 | 149700 | 149700 | 149600 | 292 |
| 236 | 20230901 | 151200 | 34756067300 | 149700 | 149600 | 149700 | 149500 | 234 |
| 237 | 20230901 | 151100 | 34721050500 | 149500 | 149700 | 149800 | 149500 | 432 |
| 238 | 20230901 | 151000 | 34656388800 | 149600 | 149500 | 149800 | 149500 | 180 |
| 239 | 20230901 | 150900 | 34629455100 | 149500 | 149700 | 149700 | 149500 | 131 |
| 240 | 20230901 | 150800 | 34609851900 | 149800 | 149600 | 149800 | 149500 | 367 |
| 241 | 20230901 | 150700 | 34554935000 | 149600 | 149700 | 149700 | 149500 | 179 |
| 242 | 20230901 | 150600 | 34528151000 | 149700 | 149800 | 149800 | 149600 | 161 |
| 243 | 20230901 | 150500 | 34504051100 | 149800 | 149800 | 149800 | 149700 | 235 |
| 244 | 20230901 | 150400 | 34468852700 | 149800 | 149700 | 149800 | 149700 | 218 |
| 245 | 20230901 | 150300 | 34436203500 | 149700 | 149800 | 149800 | 149700 | 130 |
| 246 | 20230901 | 150200 | 34416736200 | 149800 | 149900 | 149900 | 149700 | 154 |
| 247 | 20230901 | 150100 | 34393662000 | 149900 | 149700 | 149900 | 149600 | 217 |
| 248 | 20230901 | 150000 | 34361158900 | 149700 | 149600 | 149900 | 149500 | 199 |
| 249 | 20230901 | 145900 | 34331375800 | 149600 | 149600 | 149900 | 149600 | 220 |
| 250 | 20230901 | 145800 | 34298446100 | 149700 | 149800 | 149900 | 149600 | 415 |
| 251 | 20230901 | 145700 | 34236307200 | 149900 | 149800 | 149900 | 149700 | 277 |
| 252 | 20230901 | 145600 | 34194820200 | 149700 | 149900 | 149900 | 149700 | 244 |
| 253 | 20230901 | 145500 | 34158279800 | 149900 | 149900 | 150000 | 149600 | 429 |
| 254 | 20230901 | 145400 | 34094016000 | 149900 | 149800 | 149900 | 149800 | 314 |
| 255 | 20230901 | 145300 | 34046959600 | 149700 | 149700 | 149900 | 149700 | 266 |
| 256 | 20230901 | 145200 | 34007131100 | 149800 | 149700 | 149800 | 149600 | 167 |
| 257 | 20230901 | 145100 | 33982126800 | 149700 | 149800 | 150000 | 149600 | 459 |
| 258 | 20230901 | 145000 | 33913404800 | 149900 | 149900 | 150000 | 149700 | 285 |
| 259 | 20230901 | 144900 | 33870699800 | 150000 | 149700 | 150000 | 149600 | 271 |
| 260 | 20230901 | 144800 | 33830112100 | 149600 | 150000 | 150000 | 149600 | 797 |
| 261 | 20230901 | 144700 | 33710751800 | 150000 | 149900 | 150000 | 149800 | 260 |
| 262 | 20230901 | 144600 | 33671763500 | 149900 | 150000 | 150100 | 149800 | 838 |
| 263 | 20230901 | 144500 | 33546083300 | 149900 | 150100 | 150100 | 149900 | 132 |
| 264 | 20230901 | 144400 | 33526285700 | 150100 | 150000 | 150100 | 149900 | 301 |
| 265 | 20230901 | 144300 | 33481122200 | 149900 | 150100 | 150200 | 149900 | 197 |
| 266 | 20230901 | 144200 | 33451563700 | 150100 | 150100 | 150200 | 149900 | 984 |
| 267 | 20230901 | 144100 | 33303866600 | 150000 | 150000 | 150100 | 149900 | 241 |
| 268 | 20230901 | 144000 | 33267720200 | 150000 | 150000 | 150100 | 149900 | 322 |
| 269 | 20230901 | 143900 | 33219411700 | 149900 | 150000 | 150100 | 149900 | 237 |
| 270 | 20230901 | 143800 | 33183856200 | 150000 | 150100 | 150100 | 149900 | 185 |
| 271 | 20230901 | 143700 | 33156112000 | 150000 | 150000 | 150100 | 150000 | 225 |
| 272 | 20230901 | 143600 | 33122355200 | 149800 | 150000 | 150100 | 149800 | 267 |
| 273 | 20230901 | 143500 | 33082325800 | 150000 | 150100 | 150100 | 149900 | 245 |
| 274 | 20230901 | 143400 | 33045569300 | 149900 | 150100 | 150100 | 149900 | 164 |
| 275 | 20230901 | 143300 | 33020969600 | 150000 | 150000 | 150100 | 149900 | 197 |
| 276 | 20230901 | 143200 | 32991418800 | 150000 | 150100 | 150100 | 149900 | 321 |
| 277 | 20230901 | 143100 | 32943263600 | 150100 | 150100 | 150200 | 149900 | 153 |
| 278 | 20230901 | 143000 | 32920306700 | 150100 | 150000 | 150200 | 150000 | 225 |
| 279 | 20230901 | 142900 | 32886535400 | 150000 | 150200 | 150300 | 150000 | 248 |
| 280 | 20230901 | 142800 | 32849310100 | 150200 | 150100 | 150200 | 149900 | 501 |
| 281 | 20230901 | 142700 | 32774133000 | 150100 | 150100 | 150100 | 150000 | 256 |
| 282 | 20230901 | 142600 | 32735718200 | 150100 | 150100 | 150100 | 149900 | 224 |
| 283 | 20230901 | 142500 | 32702120000 | 150100 | 150100 | 150300 | 149900 | 327 |
| 284 | 20230901 | 142400 | 32653044800 | 150200 | 150200 | 150300 | 150000 | 200 |
| 285 | 20230901 | 142300 | 32623013700 | 150300 | 150100 | 150400 | 150000 | 215 |
| 286 | 20230901 | 142200 | 32590728400 | 150100 | 150200 | 150300 | 150000 | 245 |
| 287 | 20230901 | 142100 | 32553949800 | 150100 | 150200 | 150300 | 150000 | 273 |
| 288 | 20230901 | 142000 | 32512952200 | 150200 | 150100 | 150300 | 150000 | 361 |
| 289 | 20230901 | 141900 | 32458761700 | 150100 | 150100 | 150200 | 149900 | 287 |
| 290 | 20230901 | 141800 | 32415698800 | 150100 | 150000 | 150300 | 149900 | 224 |
| 291 | 20230901 | 141700 | 32382081900 | 150000 | 149900 | 150400 | 149900 | 287 |
| 292 | 20230901 | 141600 | 32339008600 | 149900 | 149900 | 150300 | 149900 | 275 |
| 293 | 20230901 | 141500 | 32297742100 | 149900 | 150100 | 150200 | 149900 | 389 |
| 294 | 20230901 | 141400 | 32239378800 | 150000 | 150200 | 150200 | 150000 | 181 |
| 295 | 20230901 | 141300 | 32212218400 | 150000 | 150200 | 150300 | 149900 | 444 |
| 296 | 20230901 | 141200 | 32145573400 | 150200 | 150200 | 150200 | 149900 | 326 |
| 297 | 20230901 | 141100 | 32096661400 | 150000 | 150100 | 150300 | 149900 | 664 |
| 298 | 20230901 | 141000 | 31997011100 | 150200 | 150000 | 150400 | 150000 | 292 |
| 299 | 20230901 | 140900 | 31953188800 | 150000 | 150000 | 150300 | 149900 | 402 |
| 300 | 20230901 | 140800 | 31892874700 | 150000 | 150100 | 150200 | 150000 | 164 |
| 301 | 20230901 | 140700 | 31868266100 | 150300 | 150000 | 150300 | 150000 | 204 |
| 302 | 20230901 | 140600 | 31837646800 | 150200 | 150000 | 150400 | 150000 | 307 |
| 303 | 20230901 | 140500 | 31791541700 | 150100 | 150100 | 150400 | 150000 | 595 |
| 304 | 20230901 | 140400 | 31702209200 | 150200 | 150000 | 150200 | 150000 | 145 |
| 305 | 20230901 | 140300 | 31680451000 | 150000 | 150200 | 150300 | 149900 | 852 |
| 306 | 20230901 | 140200 | 31552628300 | 150100 | 150100 | 150200 | 150000 | 714 |
| 307 | 20230901 | 140100 | 31445428000 | 150100 | 150100 | 150200 | 150100 | 188 |
| 308 | 20230901 | 140000 | 31417198400 | 150200 | 150300 | 150400 | 150200 | 373 |
| 309 | 20230901 | 135900 | 31361143700 | 150400 | 150400 | 150400 | 150300 | 260 |
| 310 | 20230901 | 135800 | 31322049700 | 150400 | 150400 | 150400 | 150200 | 163 |
| 311 | 20230901 | 135700 | 31297542900 | 150200 | 150300 | 150400 | 150200 | 527 |
| 312 | 20230901 | 135600 | 31218318500 | 150300 | 150300 | 150400 | 150200 | 220 |
| 313 | 20230901 | 135500 | 31185257800 | 150300 | 150400 | 150400 | 150300 | 195 |
| 314 | 20230901 | 135400 | 31155937200 | 150400 | 150300 | 150400 | 150200 | 352 |
| 315 | 20230901 | 135300 | 31103024400 | 150200 | 150300 | 150300 | 150100 | 160 |
| 316 | 20230901 | 135200 | 31078986300 | 150300 | 150100 | 150300 | 150100 | 254 |
| 317 | 20230901 | 135100 | 31040837600 | 150200 | 150200 | 150300 | 150000 | 430 |
| 318 | 20230901 | 135000 | 30976308300 | 150200 | 150200 | 150300 | 150000 | 382 |
| 319 | 20230901 | 134900 | 30918939300 | 150100 | 150300 | 150300 | 150100 | 794 |
| 320 | 20230901 | 134800 | 30799715700 | 150200 | 150200 | 150400 | 150200 | 205 |
| 321 | 20230901 | 134700 | 30768912000 | 150100 | 150200 | 150400 | 150100 | 525 |
| 322 | 20230901 | 134600 | 30690015400 | 150300 | 150400 | 150500 | 150200 | 189 |
| 323 | 20230901 | 134500 | 30661604600 | 150500 | 150400 | 150500 | 150200 | 296 |
| 324 | 20230901 | 134400 | 30617124000 | 150500 | 150500 | 150500 | 150200 | 226 |
| 325 | 20230901 | 134300 | 30583150400 | 150500 | 150500 | 150500 | 150300 | 255 |
| 326 | 20230901 | 134200 | 30544789800 | 150300 | 150600 | 150600 | 150300 | 436 |
| 327 | 20230901 | 134100 | 30479217700 | 150500 | 150600 | 150700 | 150400 | 114 |
| 328 | 20230901 | 134000 | 30462048800 | 150600 | 150600 | 150700 | 150500 | 121 |
| 329 | 20230901 | 133900 | 30443819700 | 150600 | 150600 | 150700 | 150400 | 567 |
| 330 | 20230901 | 133800 | 30358483300 | 150600 | 150800 | 150800 | 150500 | 1599 |
| 331 | 20230901 | 133700 | 30117782500 | 150800 | 150600 | 150800 | 150600 | 272 |
| 332 | 20230901 | 133600 | 30076804300 | 150600 | 150800 | 150800 | 150500 | 89 |
| 333 | 20230901 | 133500 | 30063395900 | 150800 | 150700 | 150800 | 150500 | 201 |
| 334 | 20230901 | 133400 | 30033118500 | 150700 | 150600 | 150700 | 150500 | 150 |
| 335 | 20230901 | 133300 | 30010526500 | 150600 | 150600 | 150700 | 150500 | 116 |
| 336 | 20230901 | 133200 | 29993056000 | 150600 | 150600 | 150700 | 150500 | 221 |
| 337 | 20230901 | 133100 | 29959774600 | 150500 | 150700 | 150700 | 150500 | 267 |
| 338 | 20230901 | 133000 | 29919569000 | 150700 | 150700 | 150800 | 150500 | 202 |
| 339 | 20230901 | 132900 | 29889143400 | 150700 | 150600 | 150800 | 150600 | 71 |
| 340 | 20230901 | 132800 | 29878445700 | 150600 | 150700 | 150900 | 150600 | 141 |
| 341 | 20230901 | 132700 | 29857189700 | 150700 | 150700 | 150900 | 150600 | 159 |
| 342 | 20230901 | 132600 | 29833222300 | 150700 | 150800 | 151000 | 150600 | 184 |
| 343 | 20230901 | 132500 | 29805477500 | 150700 | 150800 | 150900 | 150600 | 164 |
| 344 | 20230901 | 132400 | 29780752600 | 150700 | 150800 | 150900 | 150500 | 240 |
| 345 | 20230901 | 132300 | 29744613300 | 150900 | 150900 | 150900 | 150700 | 115 |
| 346 | 20230901 | 132200 | 29727266000 | 150900 | 150900 | 150900 | 150700 | 113 |
| 347 | 20230901 | 132100 | 29710225100 | 150900 | 150700 | 151000 | 150600 | 275 |
| 348 | 20230901 | 132000 | 29668754900 | 150700 | 150900 | 150900 | 150600 | 87 |
| 349 | 20230901 | 131900 | 29655643100 | 150800 | 150800 | 150900 | 150700 | 72 |
| 350 | 20230901 | 131800 | 29644785800 | 150800 | 150700 | 150900 | 150500 | 601 |
| 351 | 20230901 | 131700 | 29554220100 | 150800 | 150800 | 150900 | 150500 | 1527 |
| 352 | 20230901 | 131600 | 29324213400 | 150900 | 150900 | 151000 | 150800 | 272 |
| 353 | 20230901 | 131500 | 29283163200 | 150900 | 151000 | 151000 | 150900 | 95 |
| 354 | 20230901 | 131400 | 29268820900 | 151000 | 150900 | 151100 | 150800 | 155 |
| 355 | 20230901 | 131300 | 29245421000 | 150900 | 150900 | 151000 | 150800 | 149 |
| 356 | 20230901 | 131200 | 29222933800 | 150900 | 150900 | 151100 | 150700 | 236 |
| 357 | 20230901 | 131100 | 29187336600 | 150900 | 151100 | 151200 | 150900 | 172 |
| 358 | 20230901 | 131000 | 29161352800 | 151000 | 151200 | 151200 | 150800 | 137 |
| 359 | 20230901 | 130900 | 29140666100 | 151100 | 151300 | 151300 | 151000 | 90 |
| 360 | 20230901 | 130800 | 29127066200 | 151300 | 151300 | 151300 | 151000 | 246 |
| 361 | 20230901 | 130700 | 29089896000 | 150900 | 151000 | 151300 | 150800 | 617 |
| 362 | 20230901 | 130600 | 28996724900 | 151000 | 151300 | 151300 | 151000 | 332 |
| 363 | 20230901 | 130500 | 28946572400 | 151200 | 151200 | 151200 | 151100 | 83 |
| 364 | 20230901 | 130400 | 28934023300 | 151100 | 151300 | 151300 | 151100 | 187 |
| 365 | 20230901 | 130300 | 28905751600 | 150900 | 151500 | 151500 | 150900 | 130 |
| 366 | 20230901 | 130200 | 28886097900 | 151500 | 151400 | 151500 | 151300 | 279 |
| 367 | 20230901 | 130100 | 28843852700 | 151400 | 151500 | 151500 | 151400 | 237 |
| 368 | 20230901 | 130000 | 28807953400 | 151500 | 151500 | 151500 | 151400 | 139 |
| 369 | 20230901 | 125900 | 28786896300 | 151500 | 151400 | 151500 | 151400 | 228 |
| 370 | 20230901 | 125800 | 28752369700 | 151400 | 151300 | 151500 | 151200 | 105 |
| 371 | 20230901 | 125700 | 28736474800 | 151400 | 151400 | 151400 | 151200 | 152 |
| 372 | 20230901 | 125600 | 28713475200 | 151400 | 151400 | 151500 | 151200 | 154 |
| 373 | 20230901 | 125500 | 28690154300 | 151400 | 151400 | 151500 | 151000 | 264 |
| 374 | 20230901 | 125400 | 28650217500 | 151400 | 151200 | 151400 | 151200 | 221 |
| 375 | 20230901 | 125300 | 28616770500 | 151400 | 151400 | 151400 | 151100 | 233 |
| 376 | 20230901 | 125200 | 28581512600 | 151400 | 151300 | 151400 | 151200 | 191 |
| 377 | 20230901 | 125100 | 28552611100 | 151300 | 151300 | 151300 | 151100 | 176 |
| 378 | 20230901 | 125000 | 28525996100 | 151300 | 151300 | 151300 | 151100 | 138 |
| 379 | 20230901 | 124900 | 28505120100 | 151300 | 151200 | 151300 | 151200 | 148 |
| 380 | 20230901 | 124800 | 28482728700 | 151200 | 151200 | 151300 | 151100 | 98 |
| 381 | 20230901 | 124700 | 28467906200 | 151200 | 151100 | 151300 | 151100 | 134 |
| 382 | 20230901 | 124600 | 28447643600 | 151200 | 151300 | 151300 | 150900 | 559 |
| 383 | 20230901 | 124500 | 28363132300 | 151300 | 151200 | 151300 | 151100 | 297 |
| 384 | 20230901 | 124400 | 28318226800 | 151200 | 151200 | 151200 | 151100 | 137 |
| 385 | 20230901 | 124300 | 28297519500 | 151200 | 151100 | 151200 | 151100 | 182 |
| 386 | 20230901 | 124200 | 28270008700 | 151200 | 151200 | 151200 | 151100 | 142 |
| 387 | 20230901 | 124100 | 28248541700 | 151100 | 151200 | 151200 | 151100 | 139 |
| 388 | 20230901 | 124000 | 28227528300 | 151200 | 151200 | 151200 | 151100 | 165 |
| 389 | 20230901 | 123900 | 28202582100 | 151100 | 151300 | 151300 | 151100 | 316 |
| 390 | 20230901 | 123800 | 28154801700 | 151300 | 151300 | 151300 | 151100 | 64 |
| 391 | 20230901 | 123700 | 28145123400 | 151200 | 151200 | 151300 | 151100 | 203 |
| 392 | 20230901 | 123600 | 28114423400 | 151200 | 151100 | 151200 | 151100 | 62 |
| 393 | 20230901 | 123500 | 28105050200 | 151100 | 151100 | 151100 | 151000 | 188 |
| 394 | 20230901 | 123400 | 28076648000 | 151100 | 151000 | 151100 | 150900 | 69 |
| 395 | 20230901 | 123300 | 28066227000 | 151000 | 151000 | 151100 | 150900 | 166 |
| 396 | 20230901 | 123200 | 28041157000 | 151000 | 151000 | 151000 | 150900 | 159 |
| 397 | 20230901 | 123100 | 28017149700 | 151000 | 151000 | 151000 | 150900 | 122 |
| 398 | 20230901 | 123000 | 27998730400 | 151000 | 150900 | 151100 | 150900 | 162 |
| 399 | 20230901 | 122900 | 27974266200 | 150900 | 151100 | 151100 | 150800 | 163 |
| 400 | 20230901 | 122800 | 27949643500 | 151000 | 151000 | 151100 | 150900 | 130 |
| 401 | 20230901 | 122700 | 27930007100 | 151100 | 150800 | 151100 | 150800 | 155 |
| 402 | 20230901 | 122600 | 27906605300 | 150800 | 150900 | 151000 | 150800 | 111 |
| 403 | 20230901 | 122500 | 27889847100 | 151000 | 150900 | 151000 | 150800 | 127 |
| 404 | 20230901 | 122400 | 27870674700 | 150900 | 151000 | 151000 | 150800 | 91 |
| 405 | 20230901 | 122300 | 27856938800 | 151000 | 150800 | 151000 | 150700 | 145 |
| 406 | 20230901 | 122200 | 27835052300 | 150900 | 150800 | 151000 | 150700 | 164 |
| 407 | 20230901 | 122100 | 27810298600 | 150800 | 150900 | 150900 | 150700 | 75 |
| 408 | 20230901 | 122000 | 27798983300 | 150800 | 150900 | 151000 | 150600 | 173 |
| 409 | 20230901 | 121900 | 27772888700 | 150900 | 151000 | 151100 | 150700 | 257 |
| 410 | 20230901 | 121800 | 27734105500 | 151000 | 150900 | 151200 | 150900 | 96 |
| 411 | 20230901 | 121700 | 27719603700 | 150900 | 150900 | 151000 | 150800 | 84 |
| 412 | 20230901 | 121600 | 27706924600 | 150900 | 151000 | 151200 | 150800 | 176 |
| 413 | 20230901 | 121500 | 27680355900 | 151000 | 151000 | 151000 | 150900 | 111 |
| 414 | 20230901 | 121400 | 27663595100 | 151000 | 150900 | 151000 | 150700 | 194 |
| 415 | 20230901 | 121300 | 27634335800 | 151000 | 151000 | 151100 | 150900 | 173 |
| 416 | 20230901 | 121200 | 27608214900 | 151000 | 151000 | 151000 | 150800 | 133 |
| 417 | 20230901 | 121100 | 27588135200 | 151100 | 151000 | 151100 | 150700 | 84 |
| 418 | 20230901 | 121000 | 27575448300 | 151100 | 151000 | 151100 | 150800 | 165 |
| 419 | 20230901 | 120900 | 27550538400 | 151000 | 150900 | 151100 | 150900 | 213 |
| 420 | 20230901 | 120800 | 27518382900 | 150800 | 150900 | 151000 | 150700 | 329 |
| 421 | 20230901 | 120700 | 27468762200 | 150900 | 151000 | 151000 | 150800 | 122 |
| 422 | 20230901 | 120600 | 27450344900 | 151000 | 151100 | 151100 | 150900 | 188 |
| 423 | 20230901 | 120500 | 27421947300 | 151100 | 151000 | 151100 | 150800 | 178 |
| 424 | 20230901 | 120400 | 27395059900 | 150900 | 151100 | 151100 | 150900 | 243 |
| 425 | 20230901 | 120300 | 27358379300 | 151000 | 151000 | 151200 | 150900 | 142 |
| 426 | 20230901 | 120200 | 27336927000 | 151000 | 151100 | 151200 | 150900 | 302 |
| 427 | 20230901 | 120100 | 27291283700 | 151100 | 151000 | 151200 | 150900 | 142 |
| 428 | 20230901 | 120000 | 27269831200 | 150900 | 151200 | 151200 | 150900 | 106 |
| 429 | 20230901 | 115900 | 27253810700 | 151200 | 151200 | 151200 | 150800 | 146 |
| 430 | 20230901 | 115800 | 27231749400 | 151200 | 151100 | 151200 | 150800 | 153 |
| 431 | 20230901 | 115700 | 27208630600 | 151000 | 151000 | 151100 | 151000 | 138 |
| 432 | 20230901 | 115600 | 27187782300 | 150900 | 150900 | 151100 | 150900 | 264 |
| 433 | 20230901 | 115500 | 27147926100 | 151000 | 151000 | 151200 | 150900 | 180 |
| 434 | 20230901 | 115400 | 27120742200 | 150900 | 150900 | 151000 | 150800 | 118 |
| 435 | 20230901 | 115300 | 27102931000 | 150900 | 151100 | 151100 | 150800 | 173 |
| 436 | 20230901 | 115200 | 27076811500 | 151100 | 151200 | 151200 | 150900 | 164 |
| 437 | 20230901 | 115100 | 27052039100 | 151200 | 150900 | 151200 | 150800 | 95 |
| 438 | 20230901 | 115000 | 27037697300 | 150900 | 151100 | 151200 | 150800 | 329 |
| 439 | 20230901 | 114900 | 26988023200 | 151100 | 151100 | 151100 | 150900 | 141 |
| 440 | 20230901 | 114800 | 26966722800 | 151100 | 150900 | 151100 | 150800 | 213 |
| 441 | 20230901 | 114700 | 26934578300 | 150900 | 151000 | 151100 | 150900 | 237 |
| 442 | 20230901 | 114600 | 26898805300 | 151100 | 151100 | 151100 | 150900 | 150 |
| 443 | 20230901 | 114500 | 26876149800 | 151100 | 151000 | 151200 | 150900 | 179 |
| 444 | 20230901 | 114400 | 26849105400 | 150900 | 151000 | 151100 | 150900 | 134 |
| 445 | 20230901 | 114300 | 26828873500 | 151000 | 151200 | 151200 | 150900 | 362 |
| 446 | 20230901 | 114200 | 26774194700 | 151200 | 151000 | 151200 | 151000 | 178 |
| 447 | 20230901 | 114100 | 26747291100 | 151000 | 151200 | 151200 | 150900 | 66 |
| 448 | 20230901 | 114000 | 26737319100 | 150900 | 151100 | 151200 | 150900 | 700 |
| 449 | 20230901 | 113900 | 26631615500 | 151200 | 151100 | 151200 | 151100 | 71 |
| 450 | 20230901 | 113800 | 26620881600 | 151200 | 151000 | 151200 | 151000 | 192 |
| 451 | 20230901 | 113700 | 26591856300 | 151000 | 151100 | 151200 | 151000 | 89 |
| 452 | 20230901 | 113600 | 26578409200 | 151100 | 151100 | 151200 | 151000 | 137 |
| 453 | 20230901 | 113500 | 26557702100 | 151100 | 151200 | 151200 | 151000 | 195 |
| 454 | 20230901 | 113400 | 26528224700 | 151200 | 151200 | 151300 | 151100 | 95 |
| 455 | 20230901 | 113300 | 26513858700 | 151200 | 151300 | 151300 | 151100 | 198 |
| 456 | 20230901 | 113200 | 26483919500 | 151200 | 151200 | 151200 | 151100 | 105 |
| 457 | 20230901 | 113100 | 26468044700 | 151200 | 151200 | 151200 | 151100 | 172 |
| 458 | 20230901 | 113000 | 26442040100 | 151100 | 151200 | 151200 | 151000 | 179 |
| 459 | 20230901 | 112900 | 26414978500 | 151100 | 151200 | 151200 | 151100 | 110 |
| 460 | 20230901 | 112800 | 26398347400 | 151200 | 151200 | 151300 | 151100 | 174 |
| 461 | 20230901 | 112700 | 26372023700 | 151200 | 151400 | 151500 | 151200 | 172 |
| 462 | 20230901 | 112600 | 26345988800 | 151400 | 151200 | 151400 | 151200 | 231 |
| 463 | 20230901 | 112500 | 26311030500 | 151300 | 151400 | 151400 | 151200 | 139 |
| 464 | 20230901 | 112400 | 26289993800 | 151400 | 151300 | 151400 | 151300 | 158 |
| 465 | 20230901 | 112300 | 26266075800 | 151300 | 151200 | 151400 | 151100 | 255 |
| 466 | 20230901 | 112200 | 26227501100 | 151300 | 151100 | 151300 | 151000 | 136 |
| 467 | 20230901 | 112100 | 26206950100 | 151100 | 151200 | 151300 | 151000 | 217 |
| 468 | 20230901 | 112000 | 26174153400 | 151400 | 151000 | 151400 | 151000 | 135 |
| 469 | 20230901 | 111900 | 26153728400 | 151300 | 151300 | 151300 | 151100 | 301 |
| 470 | 20230901 | 111800 | 26108198600 | 151300 | 151000 | 151300 | 151000 | 195 |
| 471 | 20230901 | 111700 | 26078708500 | 151100 | 151300 | 151300 | 150700 | 529 |
| 472 | 20230901 | 111600 | 25998796300 | 151300 | 151200 | 151300 | 150900 | 351 |
| 473 | 20230901 | 111500 | 25945763700 | 151100 | 151200 | 151400 | 151100 | 331 |
| 474 | 20230901 | 111400 | 25895693800 | 151200 | 151000 | 151200 | 150900 | 317 |
| 475 | 20230901 | 111300 | 25847805300 | 151000 | 150900 | 151000 | 150800 | 88 |
| 476 | 20230901 | 111200 | 25834521500 | 151000 | 150700 | 151000 | 150700 | 163 |
| 477 | 20230901 | 111100 | 25809932300 | 150900 | 151000 | 151000 | 150700 | 224 |
| 478 | 20230901 | 111000 | 25776132200 | 151000 | 151100 | 151200 | 150900 | 644 |
| 479 | 20230901 | 110900 | 25678895300 | 151200 | 151200 | 151300 | 151100 | 107 |
| 480 | 20230901 | 110800 | 25662715800 | 151100 | 151100 | 151200 | 151100 | 302 |
| 481 | 20230901 | 110700 | 25617077900 | 151100 | 151100 | 151300 | 151100 | 156 |
| 482 | 20230901 | 110600 | 25593488800 | 151200 | 151400 | 151400 | 151200 | 937 |
| 483 | 20230901 | 110500 | 25451725000 | 151400 | 151300 | 151400 | 151300 | 119 |
| 484 | 20230901 | 110400 | 25433710600 | 151400 | 151300 | 151400 | 151300 | 287 |
| 485 | 20230901 | 110300 | 25390272800 | 151300 | 151100 | 151300 | 151100 | 767 |
| 486 | 20230901 | 110200 | 25274289200 | 151100 | 151300 | 151300 | 151100 | 218 |
| 487 | 20230901 | 110100 | 25241322000 | 151300 | 151100 | 151300 | 151100 | 563 |
| 488 | 20230901 | 110000 | 25156199100 | 151100 | 151000 | 151100 | 150800 | 1301 |
| 489 | 20230901 | 105900 | 24959716900 | 150900 | 150900 | 151000 | 150900 | 201 |
| 490 | 20230901 | 105800 | 24929371300 | 150900 | 150800 | 151000 | 150800 | 908 |
| 491 | 20230901 | 105700 | 24792380400 | 150800 | 150700 | 150800 | 150600 | 395 |
| 492 | 20230901 | 105600 | 24732836000 | 150600 | 150700 | 150700 | 150600 | 821 |
| 493 | 20230901 | 105500 | 24609114400 | 150700 | 150600 | 150700 | 150600 | 145 |
| 494 | 20230901 | 105400 | 24587265300 | 150700 | 150700 | 150700 | 150600 | 163 |
| 495 | 20230901 | 105300 | 24562704400 | 150600 | 150600 | 150600 | 150500 | 63 |
| 496 | 20230901 | 105200 | 24553216900 | 150500 | 150600 | 150600 | 150500 | 195 |
| 497 | 20230901 | 105100 | 24523861400 | 150500 | 150500 | 150600 | 150500 | 102 |
| 498 | 20230901 | 105000 | 24508501100 | 150500 | 150500 | 150600 | 150500 | 175 |
| 499 | 20230901 | 104900 | 24482151200 | 150500 | 150400 | 150600 | 150400 | 179 |
| 500 | 20230901 | 104800 | 24455204500 | 150400 | 150400 | 150500 | 150300 | 504 |
| 501 | 20230901 | 104700 | 24379397400 | 150400 | 150500 | 150600 | 150400 | 282 |
| 502 | 20230901 | 104600 | 24336961900 | 150600 | 150500 | 150600 | 150500 | 414 |
| 503 | 20230901 | 104500 | 24274648200 | 150600 | 150600 | 150700 | 150500 | 173 |
| 504 | 20230901 | 104400 | 24248596200 | 150600 | 150500 | 150700 | 150500 | 116 |
| 505 | 20230901 | 104300 | 24231126800 | 150600 | 150600 | 150700 | 150400 | 317 |
| 506 | 20230901 | 104200 | 24183393900 | 150500 | 150700 | 150700 | 150400 | 447 |
| 507 | 20230901 | 104100 | 24116089000 | 150700 | 150700 | 150800 | 150600 | 274 |
| 508 | 20230901 | 104000 | 24074795400 | 150600 | 150600 | 150700 | 150600 | 128 |
| 509 | 20230901 | 103900 | 24055509500 | 150700 | 150700 | 150700 | 150500 | 268 |
| 510 | 20230901 | 103800 | 24015148400 | 150700 | 150700 | 150700 | 150600 | 102 |
| 511 | 20230901 | 103700 | 23999779400 | 150700 | 150600 | 150700 | 150500 | 325 |
| 512 | 20230901 | 103600 | 23950853000 | 150700 | 150600 | 150700 | 150500 | 143 |
| 513 | 20230901 | 103500 | 23929315500 | 150600 | 150700 | 150700 | 150300 | 599 |
| 514 | 20230901 | 103400 | 23839190100 | 150700 | 150500 | 150700 | 150500 | 93 |
| 515 | 20230901 | 103300 | 23825180900 | 150600 | 150400 | 150600 | 150300 | 295 |
| 516 | 20230901 | 103200 | 23780792300 | 150300 | 150700 | 150700 | 150300 | 213 |
| 517 | 20230901 | 103100 | 23748742800 | 150600 | 150600 | 150600 | 150400 | 491 |
| 518 | 20230901 | 103000 | 23674864400 | 150600 | 150700 | 150700 | 150500 | 251 |
| 519 | 20230901 | 102900 | 23637050900 | 150600 | 150700 | 150700 | 150600 | 74 |
| 520 | 20230901 | 102800 | 23625901900 | 150600 | 150600 | 150700 | 150500 | 271 |
| 521 | 20230901 | 102700 | 23585089600 | 150500 | 150500 | 150700 | 150400 | 493 |
| 522 | 20230901 | 102600 | 23510897900 | 150400 | 150400 | 150500 | 150300 | 230 |
| 523 | 20230901 | 102500 | 23476292600 | 150400 | 150300 | 150500 | 150300 | 315 |
| 524 | 20230901 | 102400 | 23428910000 | 150300 | 150400 | 150500 | 150300 | 239 |
| 525 | 20230901 | 102300 | 23392956800 | 150400 | 150400 | 150500 | 150400 | 294 |
| 526 | 20230901 | 102200 | 23348724200 | 150400 | 150400 | 150500 | 150300 | 178 |
| 527 | 20230901 | 102100 | 23321943900 | 150400 | 150500 | 150600 | 150300 | 1283 |
| 528 | 20230901 | 102000 | 23128898100 | 150600 | 150500 | 150600 | 150500 | 377 |
| 529 | 20230901 | 101900 | 23072145600 | 150500 | 150700 | 150700 | 150500 | 304 |
| 530 | 20230901 | 101800 | 23026367400 | 150700 | 150700 | 150800 | 150600 | 276 |
| 531 | 20230901 | 101700 | 22984773200 | 150800 | 150900 | 150900 | 150700 | 320 |
| 532 | 20230901 | 101600 | 22936516300 | 150900 | 150600 | 150900 | 150600 | 522 |
| 533 | 20230901 | 101500 | 22857822100 | 150600 | 150600 | 150800 | 150600 | 309 |
| 534 | 20230901 | 101400 | 22811258100 | 150700 | 150700 | 150800 | 150700 | 123 |
| 535 | 20230901 | 101300 | 22792720400 | 150700 | 150500 | 150700 | 150500 | 88 |
| 536 | 20230901 | 101200 | 22779462800 | 150500 | 150600 | 150600 | 150400 | 438 |
| 537 | 20230901 | 101100 | 22713530700 | 150600 | 150400 | 150600 | 150300 | 153 |
| 538 | 20230901 | 101000 | 22690506600 | 150500 | 150200 | 150600 | 150200 | 156 |
| 539 | 20230901 | 100900 | 22667022600 | 150200 | 150400 | 150500 | 150200 | 748 |
| 540 | 20230901 | 100800 | 22554573200 | 150400 | 150400 | 150600 | 150400 | 467 |
| 541 | 20230901 | 100700 | 22484279300 | 150500 | 150700 | 150700 | 150400 | 326 |
| 542 | 20230901 | 100600 | 22435204700 | 150600 | 150500 | 150800 | 150400 | 225 |
| 543 | 20230901 | 100500 | 22401337000 | 150500 | 150800 | 150800 | 150300 | 1626 |
| 544 | 20230901 | 100400 | 22156592000 | 150800 | 150900 | 150900 | 150800 | 217 |
| 545 | 20230901 | 100300 | 22123859200 | 150800 | 150800 | 151000 | 150700 | 648 |
| 546 | 20230901 | 100200 | 22026134800 | 150800 | 150900 | 150900 | 150700 | 428 |
| 547 | 20230901 | 100100 | 21961589800 | 150900 | 150900 | 151100 | 150900 | 431 |
| 548 | 20230901 | 100000 | 21896496700 | 151000 | 150700 | 151000 | 150700 | 669 |
| 549 | 20230901 | 095900 | 21795620100 | 150700 | 150600 | 151000 | 150600 | 1156 |
| 550 | 20230901 | 095800 | 21621319000 | 150700 | 150800 | 150900 | 150600 | 765 |
| 551 | 20230901 | 095700 | 21505986800 | 150800 | 151100 | 151200 | 150800 | 882 |
| 552 | 20230901 | 095600 | 21372883100 | 151100 | 151000 | 151200 | 150600 | 840 |
| 553 | 20230901 | 095500 | 21246076100 | 151000 | 151200 | 151300 | 151000 | 628 |
| 554 | 20230901 | 095400 | 21151178500 | 151200 | 151600 | 151600 | 151200 | 534 |
| 555 | 20230901 | 095300 | 21070352700 | 151500 | 151500 | 151600 | 151400 | 368 |
| 556 | 20230901 | 095200 | 21014602600 | 151600 | 151300 | 151700 | 151000 | 1309 |
| 557 | 20230901 | 095100 | 20816599900 | 151300 | 151700 | 151700 | 151200 | 1248 |
| 558 | 20230901 | 095000 | 20627666700 | 151700 | 151400 | 151800 | 151400 | 891 |
| 559 | 20230901 | 094900 | 20492649800 | 151400 | 151500 | 151500 | 151200 | 722 |
| 560 | 20230901 | 094800 | 20383314500 | 151500 | 152000 | 152100 | 151400 | 2708 |
| 561 | 20230901 | 094700 | 19972451800 | 151800 | 152200 | 152200 | 151800 | 967 |
| 562 | 20230901 | 094600 | 19825482200 | 152200 | 152600 | 152600 | 152100 | 1266 |
| 563 | 20230901 | 094500 | 19632690000 | 152500 | 152700 | 152900 | 152500 | 834 |
| 564 | 20230901 | 094400 | 19505358500 | 152600 | 153200 | 153200 | 152300 | 3053 |
| 565 | 20230901 | 094300 | 19038771300 | 153300 | 153200 | 153300 | 153100 | 499 |
| 566 | 20230901 | 094200 | 18962326300 | 153200 | 153200 | 153400 | 153100 | 1214 |
| 567 | 20230901 | 094100 | 18776220000 | 153200 | 153400 | 153500 | 153200 | 1631 |
| 568 | 20230901 | 094000 | 18526160500 | 153400 | 153800 | 153800 | 153300 | 1294 |
| 569 | 20230901 | 093900 | 18327412400 | 153800 | 154200 | 154200 | 153600 | 1044 |
| 570 | 20230901 | 093800 | 18166678800 | 154100 | 154300 | 154400 | 153700 | 1628 |
| 571 | 20230901 | 093700 | 17915766000 | 154300 | 153800 | 154300 | 153400 | 4807 |
| 572 | 20230901 | 093600 | 17175851900 | 153900 | 153600 | 153900 | 153500 | 3591 |
| 573 | 20230901 | 093500 | 16623766900 | 153500 | 153200 | 153600 | 153100 | 2370 |
| 574 | 20230901 | 093400 | 16260051300 | 153300 | 153300 | 153600 | 153200 | 1967 |
| 575 | 20230901 | 093300 | 15958299700 | 153200 | 153100 | 153600 | 153000 | 6264 |
| 576 | 20230901 | 093200 | 14997722500 | 153100 | 152700 | 153100 | 152500 | 3016 |
| 577 | 20230901 | 093100 | 14536747900 | 152700 | 152300 | 152800 | 152200 | 2331 |
| 578 | 20230901 | 093000 | 14181166400 | 152200 | 152300 | 152400 | 151900 | 1030 |
| 579 | 20230901 | 092900 | 14024487200 | 152200 | 152400 | 152600 | 152200 | 898 |
| 580 | 20230901 | 092800 | 13887671800 | 152300 | 152700 | 152800 | 152300 | 1679 |
| 581 | 20230901 | 092700 | 13631552300 | 152700 | 152900 | 153100 | 152700 | 1450 |
| 582 | 20230901 | 092600 | 13409905200 | 153000 | 152700 | 153100 | 152600 | 2498 |
| 583 | 20230901 | 092500 | 13027871000 | 152700 | 152900 | 152900 | 152500 | 1518 |
| 584 | 20230901 | 092400 | 12796082600 | 152900 | 152800 | 153400 | 152800 | 4339 |
| 585 | 20230901 | 092300 | 12131955000 | 152900 | 152900 | 153200 | 152800 | 2440 |
| 586 | 20230901 | 092200 | 11758625700 | 152900 | 152300 | 152900 | 152200 | 4876 |
| 587 | 20230901 | 092100 | 11014834500 | 152200 | 152000 | 152400 | 151900 | 4676 |
| 588 | 20230901 | 092000 | 10303578400 | 151900 | 151600 | 152000 | 151400 | 3188 |
| 589 | 20230901 | 091900 | 9819736000 | 151600 | 151300 | 151800 | 151100 | 5067 |
| 590 | 20230901 | 091800 | 9052152600 | 151200 | 150900 | 151200 | 150900 | 1439 |
| 591 | 20230901 | 091700 | 8834821000 | 150900 | 150800 | 151000 | 150700 | 872 |
| 592 | 20230901 | 091600 | 8703270800 | 150700 | 150900 | 151000 | 150700 | 1407 |
| 593 | 20230901 | 091500 | 8490992600 | 151000 | 151000 | 151100 | 150800 | 1529 |
| 594 | 20230901 | 091400 | 8260213900 | 150900 | 151300 | 151500 | 150700 | 2894 |
| 595 | 20230901 | 091300 | 7822973500 | 151300 | 150800 | 151500 | 150700 | 3955 |
| 596 | 20230901 | 091200 | 7225631500 | 150800 | 150300 | 150800 | 150300 | 3603 |
| 597 | 20230901 | 091100 | 6683040900 | 150300 | 150300 | 150400 | 150000 | 2037 |
| 598 | 20230901 | 091000 | 6376989100 | 150200 | 150200 | 150300 | 149800 | 4401 |
| 599 | 20230901 | 090900 | 5716511000 | 150200 | 149700 | 150200 | 149400 | 4937 |
| 600 | 20230901 | 090800 | 4977037200 | 149800 | 148800 | 150000 | 148800 | 3614 |
| 601 | 20230901 | 090700 | 4437220600 | 148900 | 148400 | 149000 | 148300 | 2455 |
| 602 | 20230901 | 090600 | 4071705700 | 148200 | 147800 | 148800 | 147800 | 7633 |
| 603 | 20230901 | 090500 | 2939906800 | 147900 | 147400 | 147900 | 147300 | 3183 |
| 604 | 20230901 | 090400 | 2469813100 | 147400 | 147700 | 147800 | 147400 | 1317 |
| 605 | 20230901 | 090300 | 2275290400 | 147800 | 147400 | 147800 | 147400 | 1606 |
| 606 | 20230901 | 090200 | 2038078600 | 147700 | 148100 | 148200 | 147200 | 3372 |
| 607 | 20230901 | 090100 | 1540037900 | 148100 | 146500 | 148200 | 146500 | 5283 |
| 608 | 20230901 | 090000 | 760777400 | 146500 | 145700 | 146600 | 145700 | 5215 |