35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 3 | 20230915 | 190600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 4 | 20230915 | 190500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 5 | 20230915 | 190400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 6 | 20230915 | 190300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 7 | 20230915 | 190200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 8 | 20230915 | 190100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 9 | 20230915 | 190000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 10 | 20230915 | 185900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 11 | 20230915 | 185800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 12 | 20230915 | 185700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 13 | 20230915 | 185600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 14 | 20230915 | 185500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 15 | 20230915 | 185400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 16 | 20230915 | 185300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 17 | 20230915 | 185200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 18 | 20230915 | 185100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 19 | 20230915 | 185000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 20 | 20230915 | 184900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 21 | 20230915 | 184800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 22 | 20230915 | 184700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 23 | 20230915 | 184600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 24 | 20230915 | 184500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 25 | 20230915 | 184400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 26 | 20230915 | 184300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 27 | 20230915 | 184200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 28 | 20230915 | 184100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 29 | 20230915 | 184000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 30 | 20230915 | 183900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 31 | 20230915 | 183800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 32 | 20230915 | 183700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 33 | 20230915 | 183600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 34 | 20230915 | 183500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 35 | 20230915 | 183400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 36 | 20230915 | 183300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 37 | 20230915 | 183200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 38 | 20230915 | 183100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 39 | 20230915 | 183000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 40 | 20230915 | 182900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 41 | 20230915 | 182800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 42 | 20230915 | 182700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 43 | 20230915 | 182600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 44 | 20230915 | 182500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 45 | 20230915 | 182400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 46 | 20230915 | 182300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 47 | 20230915 | 182200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 48 | 20230915 | 182100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 49 | 20230915 | 182000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 50 | 20230915 | 181900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 51 | 20230915 | 181800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 52 | 20230915 | 181700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 53 | 20230915 | 181600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 54 | 20230915 | 181500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 55 | 20230915 | 181400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 56 | 20230915 | 181300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 57 | 20230915 | 181200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 58 | 20230915 | 181100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 59 | 20230915 | 181000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 60 | 20230915 | 180900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 61 | 20230915 | 180800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 62 | 20230915 | 180700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 63 | 20230915 | 180600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 64 | 20230915 | 180500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 65 | 20230915 | 180400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 66 | 20230915 | 180300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 67 | 20230915 | 180200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 68 | 20230915 | 180100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 69 | 20230915 | 180000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 70 | 20230915 | 175900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 71 | 20230915 | 175800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 72 | 20230915 | 175700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 73 | 20230915 | 175600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 74 | 20230915 | 175500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 75 | 20230915 | 175400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 76 | 20230915 | 175300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 77 | 20230915 | 175200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 78 | 20230915 | 175100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 79 | 20230915 | 175000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 80 | 20230915 | 174900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 81 | 20230915 | 174800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 82 | 20230915 | 174700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 83 | 20230915 | 174600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 84 | 20230915 | 174500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 85 | 20230915 | 174400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 86 | 20230915 | 174300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 87 | 20230915 | 174200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 88 | 20230915 | 174100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 89 | 20230915 | 174000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 90 | 20230915 | 173900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 91 | 20230915 | 173800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 92 | 20230915 | 173700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 93 | 20230915 | 173600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 94 | 20230915 | 173500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 95 | 20230915 | 173400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 96 | 20230915 | 173300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 97 | 20230915 | 173200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 98 | 20230915 | 173100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 99 | 20230915 | 173000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 100 | 20230915 | 172900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 101 | 20230915 | 172800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 102 | 20230915 | 172700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 103 | 20230915 | 172600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 104 | 20230915 | 172500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 105 | 20230915 | 172400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 106 | 20230915 | 172300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 107 | 20230915 | 172200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 108 | 20230915 | 172100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 109 | 20230915 | 172000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 110 | 20230915 | 171900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 111 | 20230915 | 171800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 112 | 20230915 | 171700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 113 | 20230915 | 171600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 114 | 20230915 | 171500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 115 | 20230915 | 171400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 116 | 20230915 | 171300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 117 | 20230915 | 171200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 118 | 20230915 | 171100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 119 | 20230915 | 171000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 120 | 20230915 | 170900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 121 | 20230915 | 170800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 122 | 20230915 | 170700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 123 | 20230915 | 170600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 124 | 20230915 | 170500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 125 | 20230915 | 170400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 126 | 20230915 | 170300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 127 | 20230915 | 170200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 128 | 20230915 | 170100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 129 | 20230915 | 170000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 130 | 20230915 | 165900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 131 | 20230915 | 165800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 132 | 20230915 | 165700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 133 | 20230915 | 165600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 134 | 20230915 | 165500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 135 | 20230915 | 165400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 136 | 20230915 | 165300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 137 | 20230915 | 165200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 138 | 20230915 | 165100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 139 | 20230915 | 165000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 140 | 20230915 | 164900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 141 | 20230915 | 164800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 142 | 20230915 | 164700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 143 | 20230915 | 164600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 144 | 20230915 | 164500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 145 | 20230915 | 164400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 146 | 20230915 | 164300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 147 | 20230915 | 164200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 148 | 20230915 | 164100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 149 | 20230915 | 164000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 150 | 20230915 | 163900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 151 | 20230915 | 163800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 152 | 20230915 | 163700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 153 | 20230915 | 163600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 154 | 20230915 | 163500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 155 | 20230915 | 163400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 156 | 20230915 | 163300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 157 | 20230915 | 163200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 158 | 20230915 | 163100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 159 | 20230915 | 163000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 160 | 20230915 | 162900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 161 | 20230915 | 162800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 162 | 20230915 | 162700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 163 | 20230915 | 162600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 164 | 20230915 | 162500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 165 | 20230915 | 162400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 166 | 20230915 | 162300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 167 | 20230915 | 162200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 168 | 20230915 | 162100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 169 | 20230915 | 162000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 170 | 20230915 | 161900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 171 | 20230915 | 161800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 172 | 20230915 | 161700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 173 | 20230915 | 161600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 174 | 20230915 | 161500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 175 | 20230915 | 161400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 176 | 20230915 | 161300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 177 | 20230915 | 161200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 178 | 20230915 | 161100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 179 | 20230915 | 161000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 180 | 20230915 | 160900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 181 | 20230915 | 160800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 182 | 20230915 | 160700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 183 | 20230915 | 160600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 184 | 20230915 | 160500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 185 | 20230915 | 160400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 186 | 20230915 | 160300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 187 | 20230915 | 160200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 188 | 20230915 | 160100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 189 | 20230915 | 160000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 190 | 20230915 | 155900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 191 | 20230915 | 155800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 192 | 20230915 | 155700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 193 | 20230915 | 155600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 194 | 20230915 | 155500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 195 | 20230915 | 155400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 196 | 20230915 | 155300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 197 | 20230915 | 155200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 198 | 20230915 | 155100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 199 | 20230915 | 155000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 200 | 20230915 | 154900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 201 | 20230915 | 154800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 202 | 20230915 | 154700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 203 | 20230915 | 154600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 204 | 20230915 | 154500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 205 | 20230915 | 154400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 206 | 20230915 | 154300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 207 | 20230915 | 154200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 208 | 20230915 | 154100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 209 | 20230915 | 154000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 210 | 20230915 | 153900 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 211 | 20230915 | 153800 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 212 | 20230915 | 153700 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 213 | 20230915 | 153600 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 214 | 20230915 | 153500 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 215 | 20230915 | 153400 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 216 | 20230915 | 153300 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 217 | 20230915 | 153200 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 218 | 20230915 | 153100 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 0 |
| 219 | 20230915 | 153000 | 34487656700 | 151900 | 151900 | 151900 | 151900 | 53451 |
| 220 | 20230915 | 152900 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 221 | 20230915 | 152800 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 222 | 20230915 | 152700 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 223 | 20230915 | 152600 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 224 | 20230915 | 152500 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 225 | 20230915 | 152400 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 226 | 20230915 | 152300 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 227 | 20230915 | 152200 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 228 | 20230915 | 152100 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 229 | 20230915 | 152000 | 26368449800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 230 | 20230915 | 151900 | 26368449800 | 152200 | 152000 | 152200 | 151900 | 324 |
| 231 | 20230915 | 151800 | 26319198800 | 152000 | 152000 | 152000 | 151900 | 268 |
| 232 | 20230915 | 151700 | 26278469100 | 152000 | 152100 | 152100 | 152000 | 1247 |
| 233 | 20230915 | 151600 | 26088843500 | 152000 | 152000 | 152100 | 152000 | 791 |
| 234 | 20230915 | 151500 | 25968591400 | 152100 | 151900 | 152100 | 151800 | 745 |
| 235 | 20230915 | 151400 | 25855339500 | 152000 | 151800 | 152000 | 151800 | 463 |
| 236 | 20230915 | 151300 | 25785005000 | 151900 | 151800 | 151900 | 151800 | 188 |
| 237 | 20230915 | 151200 | 25756453300 | 151800 | 151700 | 151900 | 151700 | 137 |
| 238 | 20230915 | 151100 | 25735652300 | 151800 | 151800 | 151900 | 151800 | 395 |
| 239 | 20230915 | 151000 | 25675687600 | 151800 | 152200 | 152200 | 151800 | 1697 |
| 240 | 20230915 | 150900 | 25417705500 | 152200 | 152100 | 152200 | 152000 | 425 |
| 241 | 20230915 | 150800 | 25353058700 | 152100 | 152100 | 152100 | 152000 | 286 |
| 242 | 20230915 | 150700 | 25309565100 | 152000 | 152200 | 152300 | 152000 | 1019 |
| 243 | 20230915 | 150600 | 25154500400 | 152200 | 152100 | 152200 | 152000 | 211 |
| 244 | 20230915 | 150500 | 25122404300 | 152100 | 151900 | 152100 | 151900 | 295 |
| 245 | 20230915 | 150400 | 25077549200 | 151900 | 152100 | 152100 | 151900 | 274 |
| 246 | 20230915 | 150300 | 25035886500 | 152100 | 152200 | 152200 | 152000 | 525 |
| 247 | 20230915 | 150200 | 24956015400 | 152100 | 152100 | 152200 | 152000 | 226 |
| 248 | 20230915 | 150100 | 24921635200 | 152000 | 152200 | 152300 | 152000 | 523 |
| 249 | 20230915 | 150000 | 24842078400 | 152100 | 152300 | 152300 | 152100 | 986 |
| 250 | 20230915 | 145900 | 24691999200 | 152200 | 152400 | 152400 | 152200 | 641 |
| 251 | 20230915 | 145800 | 24594357400 | 152400 | 152400 | 152400 | 152300 | 625 |
| 252 | 20230915 | 145700 | 24499145000 | 152400 | 152400 | 152400 | 152300 | 377 |
| 253 | 20230915 | 145600 | 24441705300 | 152400 | 152400 | 152400 | 152300 | 209 |
| 254 | 20230915 | 145500 | 24409855300 | 152400 | 152400 | 152400 | 152300 | 357 |
| 255 | 20230915 | 145400 | 24355468600 | 152400 | 152400 | 152400 | 152300 | 411 |
| 256 | 20230915 | 145300 | 24292848200 | 152400 | 152400 | 152400 | 152300 | 689 |
| 257 | 20230915 | 145200 | 24187903800 | 152300 | 152400 | 152500 | 152300 | 938 |
| 258 | 20230915 | 145100 | 24044959000 | 152300 | 152300 | 152400 | 152300 | 323 |
| 259 | 20230915 | 145000 | 23995748800 | 152400 | 152400 | 152500 | 152300 | 791 |
| 260 | 20230915 | 144900 | 23875191000 | 152300 | 152400 | 152400 | 152300 | 534 |
| 261 | 20230915 | 144800 | 23793834700 | 152400 | 152300 | 152400 | 152200 | 494 |
| 262 | 20230915 | 144700 | 23718586200 | 152300 | 152400 | 152400 | 152200 | 967 |
| 263 | 20230915 | 144600 | 23571270700 | 152400 | 152200 | 152400 | 152200 | 313 |
| 264 | 20230915 | 144500 | 23523585500 | 152300 | 152300 | 152400 | 152200 | 999 |
| 265 | 20230915 | 144400 | 23371440400 | 152300 | 152100 | 152300 | 152100 | 895 |
| 266 | 20230915 | 144300 | 23235230900 | 152200 | 152200 | 152200 | 152100 | 380 |
| 267 | 20230915 | 144200 | 23177399000 | 152100 | 152200 | 152200 | 152100 | 258 |
| 268 | 20230915 | 144100 | 23138142200 | 152100 | 152200 | 152300 | 152100 | 629 |
| 269 | 20230915 | 144000 | 23042432100 | 152200 | 152100 | 152200 | 152100 | 274 |
| 270 | 20230915 | 143900 | 23000734200 | 152200 | 152200 | 152200 | 152100 | 400 |
| 271 | 20230915 | 143800 | 22939866500 | 152100 | 151900 | 152300 | 151900 | 592 |
| 272 | 20230915 | 143700 | 22849761800 | 152200 | 152200 | 152200 | 151900 | 320 |
| 273 | 20230915 | 143600 | 22801088400 | 152100 | 152000 | 152200 | 151900 | 291 |
| 274 | 20230915 | 143500 | 22756850800 | 151900 | 152200 | 152200 | 151900 | 889 |
| 275 | 20230915 | 143400 | 22621658200 | 152200 | 152300 | 152300 | 152100 | 604 |
| 276 | 20230915 | 143300 | 22529736100 | 152200 | 152100 | 152300 | 152100 | 409 |
| 277 | 20230915 | 143200 | 22467489700 | 152200 | 152000 | 152200 | 152000 | 1255 |
| 278 | 20230915 | 143100 | 22276560300 | 152000 | 152100 | 152100 | 152000 | 323 |
| 279 | 20230915 | 143000 | 22227447300 | 152000 | 151900 | 152100 | 151900 | 929 |
| 280 | 20230915 | 142900 | 22086221900 | 151900 | 152000 | 152000 | 151900 | 352 |
| 281 | 20230915 | 142800 | 22032734800 | 152000 | 151900 | 152000 | 151800 | 672 |
| 282 | 20230915 | 142700 | 21930643300 | 151900 | 151900 | 151900 | 151800 | 323 |
| 283 | 20230915 | 142600 | 21881605800 | 151800 | 151900 | 151900 | 151800 | 190 |
| 284 | 20230915 | 142500 | 21852747600 | 151900 | 151900 | 152000 | 151800 | 545 |
| 285 | 20230915 | 142400 | 21769955800 | 151900 | 152100 | 152100 | 151800 | 648 |
| 286 | 20230915 | 142300 | 21671466000 | 152100 | 151800 | 152100 | 151800 | 799 |
| 287 | 20230915 | 142200 | 21550027300 | 151900 | 152000 | 152000 | 151800 | 1000 |
| 288 | 20230915 | 142100 | 21398132900 | 152000 | 151700 | 152000 | 151700 | 1548 |
| 289 | 20230915 | 142000 | 21163073000 | 151700 | 151600 | 151800 | 151600 | 336 |
| 290 | 20230915 | 141900 | 21112100100 | 151700 | 151700 | 151700 | 151600 | 1054 |
| 291 | 20230915 | 141800 | 20952262100 | 151600 | 151800 | 151800 | 151600 | 711 |
| 292 | 20230915 | 141700 | 20844401600 | 151800 | 151700 | 151800 | 151700 | 432 |
| 293 | 20230915 | 141600 | 20778841100 | 151800 | 151600 | 151800 | 151600 | 310 |
| 294 | 20230915 | 141500 | 20731818600 | 151700 | 151500 | 151700 | 151500 | 345 |
| 295 | 20230915 | 141400 | 20679521200 | 151600 | 151700 | 151800 | 151500 | 149 |
| 296 | 20230915 | 141300 | 20656933600 | 151600 | 151700 | 151700 | 151500 | 658 |
| 297 | 20230915 | 141200 | 20557172100 | 151700 | 151700 | 151800 | 151700 | 560 |
| 298 | 20230915 | 141100 | 20472216600 | 151700 | 151800 | 151800 | 151700 | 334 |
| 299 | 20230915 | 141000 | 20421535000 | 151700 | 151700 | 151800 | 151700 | 86 |
| 300 | 20230915 | 140900 | 20408482300 | 151800 | 151700 | 151800 | 151600 | 254 |
| 301 | 20230915 | 140800 | 20369935900 | 151600 | 151700 | 152000 | 151600 | 1256 |
| 302 | 20230915 | 140700 | 20179221600 | 151800 | 151800 | 151900 | 151500 | 1096 |
| 303 | 20230915 | 140600 | 20012967200 | 151700 | 151600 | 151800 | 151600 | 245 |
| 304 | 20230915 | 140500 | 19975789900 | 151700 | 151800 | 151900 | 151600 | 634 |
| 305 | 20230915 | 140400 | 19879592700 | 151800 | 151800 | 151900 | 151800 | 304 |
| 306 | 20230915 | 140300 | 19833442200 | 151800 | 151800 | 151900 | 151600 | 672 |
| 307 | 20230915 | 140200 | 19731446300 | 151900 | 151800 | 151900 | 151800 | 146 |
| 308 | 20230915 | 140100 | 19709279900 | 151800 | 151800 | 151900 | 151600 | 262 |
| 309 | 20230915 | 140000 | 19669523000 | 151800 | 152000 | 152000 | 151700 | 487 |
| 310 | 20230915 | 135900 | 19595587100 | 151900 | 151900 | 152000 | 151900 | 464 |
| 311 | 20230915 | 135800 | 19525082500 | 152000 | 152000 | 152000 | 151900 | 664 |
| 312 | 20230915 | 135700 | 19424188300 | 152000 | 152000 | 152100 | 151900 | 504 |
| 313 | 20230915 | 135600 | 19347576900 | 152000 | 152000 | 152100 | 152000 | 225 |
| 314 | 20230915 | 135500 | 19313366500 | 152100 | 152000 | 152100 | 151900 | 551 |
| 315 | 20230915 | 135400 | 19229630600 | 152000 | 152000 | 152000 | 151900 | 102 |
| 316 | 20230915 | 135300 | 19214130500 | 152000 | 152000 | 152100 | 151900 | 860 |
| 317 | 20230915 | 135200 | 19083382400 | 152000 | 151900 | 152000 | 151800 | 665 |
| 318 | 20230915 | 135100 | 18982330100 | 151900 | 151900 | 152000 | 150900 | 1054 |
| 319 | 20230915 | 135000 | 18822346500 | 151900 | 151900 | 152000 | 151900 | 355 |
| 320 | 20230915 | 134900 | 18768410200 | 151900 | 151800 | 152000 | 151700 | 4329 |
| 321 | 20230915 | 134800 | 18110967900 | 151700 | 151600 | 151700 | 151600 | 1528 |
| 322 | 20230915 | 134700 | 17879191200 | 151600 | 151600 | 151700 | 151500 | 931 |
| 323 | 20230915 | 134600 | 17738046200 | 151600 | 151600 | 151700 | 151500 | 1503 |
| 324 | 20230915 | 134500 | 17510189300 | 151600 | 151500 | 151600 | 151500 | 229 |
| 325 | 20230915 | 134400 | 17475485500 | 151500 | 151400 | 151600 | 151400 | 650 |
| 326 | 20230915 | 134300 | 17377023300 | 151500 | 151500 | 151500 | 151400 | 134 |
| 327 | 20230915 | 134200 | 17356727800 | 151400 | 151400 | 151600 | 151400 | 695 |
| 328 | 20230915 | 134100 | 17251441300 | 151500 | 151400 | 151500 | 151300 | 878 |
| 329 | 20230915 | 134000 | 17118502300 | 151300 | 151300 | 151400 | 151300 | 107 |
| 330 | 20230915 | 133900 | 17102307100 | 151400 | 151300 | 151400 | 151200 | 505 |
| 331 | 20230915 | 133800 | 17025894900 | 151200 | 151200 | 151300 | 151100 | 215 |
| 332 | 20230915 | 133700 | 16993385500 | 151100 | 151100 | 151200 | 150900 | 290 |
| 333 | 20230915 | 133600 | 16949562700 | 151100 | 151100 | 151300 | 151100 | 188 |
| 334 | 20230915 | 133500 | 16921148700 | 151100 | 151200 | 151200 | 151000 | 533 |
| 335 | 20230915 | 133400 | 16840589700 | 151300 | 151000 | 151300 | 151000 | 385 |
| 336 | 20230915 | 133300 | 16782415300 | 151100 | 151000 | 151100 | 151000 | 123 |
| 337 | 20230915 | 133200 | 16763832800 | 151100 | 151300 | 151300 | 151000 | 343 |
| 338 | 20230915 | 133100 | 16711983600 | 151200 | 151300 | 151300 | 151200 | 351 |
| 339 | 20230915 | 133000 | 16658906300 | 151300 | 151200 | 151300 | 151200 | 159 |
| 340 | 20230915 | 132900 | 16634857400 | 151200 | 151200 | 151300 | 151200 | 547 |
| 341 | 20230915 | 132800 | 16552148400 | 151100 | 151100 | 151200 | 151100 | 549 |
| 342 | 20230915 | 132700 | 16469174700 | 151100 | 151200 | 151200 | 151100 | 388 |
| 343 | 20230915 | 132600 | 16410539800 | 151200 | 150900 | 151200 | 150900 | 670 |
| 344 | 20230915 | 132500 | 16309316500 | 150900 | 151000 | 151000 | 150900 | 148 |
| 345 | 20230915 | 132400 | 16286979700 | 150900 | 150900 | 151000 | 150900 | 104 |
| 346 | 20230915 | 132300 | 16271281700 | 150900 | 150900 | 151100 | 150900 | 322 |
| 347 | 20230915 | 132200 | 16222661900 | 150900 | 150900 | 151000 | 150900 | 179 |
| 348 | 20230915 | 132100 | 16195645300 | 150900 | 150900 | 151100 | 150900 | 594 |
| 349 | 20230915 | 132000 | 16105989300 | 150900 | 151000 | 151200 | 150900 | 782 |
| 350 | 20230915 | 131900 | 15987856200 | 150900 | 151000 | 151100 | 150900 | 218 |
| 351 | 20230915 | 131800 | 15954947300 | 150900 | 151000 | 151000 | 150900 | 221 |
| 352 | 20230915 | 131700 | 15921587300 | 151000 | 151000 | 151100 | 150900 | 152 |
| 353 | 20230915 | 131600 | 15898635500 | 151000 | 150900 | 151000 | 150900 | 259 |
| 354 | 20230915 | 131500 | 15859538300 | 150900 | 151000 | 151100 | 150900 | 605 |
| 355 | 20230915 | 131400 | 15768197800 | 150900 | 151000 | 151000 | 150800 | 84 |
| 356 | 20230915 | 131300 | 15755514400 | 150900 | 150900 | 150900 | 150800 | 566 |
| 357 | 20230915 | 131200 | 15670115000 | 150900 | 150900 | 150900 | 150800 | 202 |
| 358 | 20230915 | 131100 | 15639647800 | 150800 | 150900 | 150900 | 150800 | 239 |
| 359 | 20230915 | 131000 | 15603597600 | 150800 | 150900 | 150900 | 150800 | 78 |
| 360 | 20230915 | 130900 | 15591831700 | 150900 | 150900 | 150900 | 150800 | 220 |
| 361 | 20230915 | 130800 | 15558643900 | 150800 | 150900 | 151000 | 150800 | 203 |
| 362 | 20230915 | 130700 | 15528022000 | 150900 | 150800 | 151000 | 150800 | 174 |
| 363 | 20230915 | 130600 | 15501766000 | 150900 | 151000 | 151000 | 150900 | 166 |
| 364 | 20230915 | 130500 | 15476714300 | 151000 | 151000 | 151100 | 150900 | 593 |
| 365 | 20230915 | 130400 | 15387192100 | 151100 | 151000 | 151100 | 150900 | 265 |
| 366 | 20230915 | 130300 | 15347168400 | 150900 | 150900 | 151000 | 150900 | 170 |
| 367 | 20230915 | 130200 | 15321510100 | 150900 | 150900 | 151000 | 150900 | 359 |
| 368 | 20230915 | 130100 | 15267311300 | 151000 | 150800 | 151000 | 150800 | 320 |
| 369 | 20230915 | 130000 | 15219025700 | 151000 | 150800 | 151000 | 150800 | 17 |
| 370 | 20230915 | 125900 | 15216459300 | 151000 | 150900 | 151000 | 150800 | 566 |
| 371 | 20230915 | 125800 | 15131051300 | 150800 | 150700 | 150900 | 150600 | 1458 |
| 372 | 20230915 | 125700 | 14911326800 | 150600 | 150700 | 150700 | 150600 | 546 |
| 373 | 20230915 | 125600 | 14829051500 | 150700 | 150600 | 150700 | 150600 | 405 |
| 374 | 20230915 | 125500 | 14768046300 | 150600 | 150500 | 150700 | 150500 | 548 |
| 375 | 20230915 | 125400 | 14685509600 | 150500 | 150500 | 150600 | 150500 | 359 |
| 376 | 20230915 | 125300 | 14631446500 | 150500 | 150600 | 150600 | 150500 | 112 |
| 377 | 20230915 | 125200 | 14614589100 | 150500 | 150500 | 150600 | 150500 | 154 |
| 378 | 20230915 | 125100 | 14591408700 | 150600 | 150500 | 150600 | 150500 | 152 |
| 379 | 20230915 | 125000 | 14568528000 | 150600 | 150600 | 150600 | 150500 | 54 |
| 380 | 20230915 | 124900 | 14560397200 | 150500 | 150600 | 150700 | 150500 | 134 |
| 381 | 20230915 | 124800 | 14540223500 | 150600 | 150500 | 150700 | 150500 | 139 |
| 382 | 20230915 | 124700 | 14519300400 | 150700 | 150500 | 150700 | 150500 | 89 |
| 383 | 20230915 | 124600 | 14505901000 | 150400 | 150600 | 150600 | 150400 | 301 |
| 384 | 20230915 | 124500 | 14460592000 | 150700 | 150500 | 150700 | 150500 | 136 |
| 385 | 20230915 | 124400 | 14440119200 | 150500 | 150500 | 150700 | 150500 | 29 |
| 386 | 20230915 | 124300 | 14435750500 | 150400 | 150600 | 150600 | 150400 | 228 |
| 387 | 20230915 | 124200 | 14401428500 | 150400 | 150400 | 150600 | 150400 | 112 |
| 388 | 20230915 | 124100 | 14384581900 | 150500 | 150400 | 150500 | 150400 | 58 |
| 389 | 20230915 | 124000 | 14375854800 | 150500 | 150400 | 150600 | 150400 | 157 |
| 390 | 20230915 | 123900 | 14352227800 | 150400 | 150500 | 150700 | 150400 | 557 |
| 391 | 20230915 | 123800 | 14268353200 | 150400 | 150500 | 150500 | 150400 | 154 |
| 392 | 20230915 | 123700 | 14245187200 | 150400 | 150500 | 150500 | 150400 | 45 |
| 393 | 20230915 | 123600 | 14238416600 | 150500 | 150500 | 150500 | 150400 | 242 |
| 394 | 20230915 | 123500 | 14202007200 | 150500 | 150500 | 150500 | 150400 | 140 |
| 395 | 20230915 | 123400 | 14180948100 | 150400 | 150500 | 150500 | 150400 | 53 |
| 396 | 20230915 | 123300 | 14172974800 | 150400 | 150600 | 150600 | 150400 | 143 |
| 397 | 20230915 | 123200 | 14151451200 | 150500 | 150600 | 150600 | 150500 | 124 |
| 398 | 20230915 | 123100 | 14132788300 | 150600 | 150500 | 150600 | 150400 | 149 |
| 399 | 20230915 | 123000 | 14110364300 | 150600 | 150500 | 150600 | 150500 | 267 |
| 400 | 20230915 | 122900 | 14070170300 | 150500 | 150600 | 150600 | 150500 | 165 |
| 401 | 20230915 | 122800 | 14045336300 | 150600 | 150700 | 150700 | 150500 | 120 |
| 402 | 20230915 | 122700 | 14027264600 | 150700 | 150700 | 150700 | 150600 | 149 |
| 403 | 20230915 | 122600 | 14004822600 | 150600 | 150700 | 150800 | 150600 | 133 |
| 404 | 20230915 | 122500 | 13984788900 | 150600 | 150600 | 150700 | 150600 | 126 |
| 405 | 20230915 | 122400 | 13965812400 | 150700 | 150700 | 150800 | 150600 | 25 |
| 406 | 20230915 | 122300 | 13962044800 | 150800 | 150700 | 150800 | 150600 | 247 |
| 407 | 20230915 | 122200 | 13924830300 | 150600 | 150600 | 150600 | 150500 | 182 |
| 408 | 20230915 | 122100 | 13897433100 | 150500 | 150600 | 150600 | 150500 | 75 |
| 409 | 20230915 | 122000 | 13886139700 | 150600 | 150600 | 150600 | 150500 | 171 |
| 410 | 20230915 | 121900 | 13860389000 | 150500 | 150600 | 150600 | 150500 | 420 |
| 411 | 20230915 | 121800 | 13797149600 | 150600 | 150400 | 150600 | 150400 | 329 |
| 412 | 20230915 | 121700 | 13747639500 | 150500 | 150500 | 150500 | 150400 | 26 |
| 413 | 20230915 | 121600 | 13743727000 | 150400 | 150400 | 150600 | 150400 | 133 |
| 414 | 20230915 | 121500 | 13723707200 | 150600 | 150600 | 150600 | 150400 | 126 |
| 415 | 20230915 | 121400 | 13704751600 | 150400 | 150700 | 150700 | 150400 | 98 |
| 416 | 20230915 | 121300 | 13690004500 | 150700 | 150600 | 150700 | 150400 | 205 |
| 417 | 20230915 | 121200 | 13659144800 | 150700 | 150600 | 150700 | 150400 | 243 |
| 418 | 20230915 | 121100 | 13622566100 | 150500 | 150400 | 150500 | 150400 | 268 |
| 419 | 20230915 | 121000 | 13582239200 | 150500 | 150500 | 150600 | 150500 | 105 |
| 420 | 20230915 | 120900 | 13566435500 | 150500 | 150600 | 150600 | 150400 | 187 |
| 421 | 20230915 | 120800 | 13538289400 | 150600 | 150600 | 150600 | 150500 | 235 |
| 422 | 20230915 | 120700 | 13502920400 | 150500 | 150600 | 150600 | 150500 | 29 |
| 423 | 20230915 | 120600 | 13498555100 | 150500 | 150600 | 150600 | 150400 | 163 |
| 424 | 20230915 | 120500 | 13474034200 | 150700 | 150700 | 150700 | 150400 | 139 |
| 425 | 20230915 | 120400 | 13453112000 | 150700 | 150400 | 150700 | 150400 | 637 |
| 426 | 20230915 | 120300 | 13357152600 | 150500 | 150600 | 150600 | 150500 | 84 |
| 427 | 20230915 | 120200 | 13344509800 | 150600 | 150600 | 150700 | 150500 | 514 |
| 428 | 20230915 | 120100 | 13267085000 | 150600 | 150800 | 150800 | 150600 | 91 |
| 429 | 20230915 | 120000 | 13253377400 | 150500 | 150800 | 150800 | 150500 | 277 |
| 430 | 20230915 | 115900 | 13211672600 | 150800 | 150500 | 150800 | 150500 | 338 |
| 431 | 20230915 | 115800 | 13160748200 | 150600 | 150500 | 150600 | 150500 | 50 |
| 432 | 20230915 | 115700 | 13153220700 | 150500 | 150600 | 150600 | 150500 | 189 |
| 433 | 20230915 | 115600 | 13124767400 | 150600 | 150600 | 150800 | 150500 | 224 |
| 434 | 20230915 | 115500 | 13091029000 | 150500 | 150600 | 150600 | 150500 | 155 |
| 435 | 20230915 | 115400 | 13067691300 | 150700 | 150700 | 150900 | 150600 | 794 |
| 436 | 20230915 | 115300 | 12948021400 | 150600 | 150800 | 150900 | 150500 | 467 |
| 437 | 20230915 | 115200 | 12877651600 | 150800 | 150900 | 150900 | 150800 | 134 |
| 438 | 20230915 | 115100 | 12857431700 | 150900 | 150900 | 151000 | 150900 | 46 |
| 439 | 20230915 | 115000 | 12850488200 | 150900 | 150900 | 151000 | 150800 | 290 |
| 440 | 20230915 | 114900 | 12806730600 | 150900 | 151000 | 151000 | 150800 | 188 |
| 441 | 20230915 | 114800 | 12778368600 | 150900 | 151000 | 151000 | 150900 | 125 |
| 442 | 20230915 | 114700 | 12759504100 | 150900 | 151000 | 151000 | 150800 | 129 |
| 443 | 20230915 | 114600 | 12740028000 | 150800 | 151000 | 151100 | 150800 | 187 |
| 444 | 20230915 | 114500 | 12711786000 | 151100 | 151000 | 151100 | 151000 | 194 |
| 445 | 20230915 | 114400 | 12682488900 | 151100 | 151000 | 151300 | 151000 | 64 |
| 446 | 20230915 | 114300 | 12672815800 | 151000 | 151400 | 151600 | 151000 | 824 |
| 447 | 20230915 | 114200 | 12548243800 | 151400 | 151300 | 151600 | 151200 | 905 |
| 448 | 20230915 | 114100 | 12411192800 | 151300 | 151400 | 151400 | 151300 | 52 |
| 449 | 20230915 | 114000 | 12403322600 | 151300 | 151400 | 151400 | 151300 | 251 |
| 450 | 20230915 | 113900 | 12365342600 | 151300 | 151300 | 151400 | 151300 | 234 |
| 451 | 20230915 | 113800 | 12329937600 | 151400 | 151500 | 151600 | 151300 | 1377 |
| 452 | 20230915 | 113700 | 12121314600 | 151400 | 151500 | 151500 | 151400 | 170 |
| 453 | 20230915 | 113600 | 12095573700 | 151500 | 151600 | 151700 | 151400 | 514 |
| 454 | 20230915 | 113500 | 12017670400 | 151800 | 151700 | 151800 | 151700 | 331 |
| 455 | 20230915 | 113400 | 11967453000 | 151700 | 151700 | 151800 | 151700 | 126 |
| 456 | 20230915 | 113300 | 11948333800 | 151700 | 151800 | 151800 | 151700 | 170 |
| 457 | 20230915 | 113200 | 11922540900 | 151700 | 151800 | 151900 | 151700 | 82 |
| 458 | 20230915 | 113100 | 11910094100 | 151800 | 151800 | 151900 | 151700 | 215 |
| 459 | 20230915 | 113000 | 11877457200 | 151800 | 151900 | 151900 | 151800 | 790 |
| 460 | 20230915 | 112900 | 11757496400 | 151900 | 151800 | 151900 | 151800 | 361 |
| 461 | 20230915 | 112800 | 11702692600 | 151900 | 151800 | 151900 | 151800 | 180 |
| 462 | 20230915 | 112700 | 11675363800 | 151800 | 151700 | 151800 | 151600 | 881 |
| 463 | 20230915 | 112600 | 11541674600 | 151700 | 151600 | 151700 | 151400 | 768 |
| 464 | 20230915 | 112500 | 11425260900 | 151500 | 151600 | 151700 | 151500 | 906 |
| 465 | 20230915 | 112400 | 11287910000 | 151600 | 151400 | 151600 | 151400 | 3080 |
| 466 | 20230915 | 112300 | 10821212400 | 151500 | 151400 | 151500 | 151400 | 148 |
| 467 | 20230915 | 112200 | 10798800600 | 151400 | 151400 | 151500 | 151400 | 1510 |
| 468 | 20230915 | 112100 | 10570045200 | 151400 | 151500 | 151500 | 151400 | 221 |
| 469 | 20230915 | 112000 | 10536573900 | 151500 | 151400 | 151500 | 151400 | 191 |
| 470 | 20230915 | 111900 | 10507655700 | 151400 | 151400 | 151500 | 151100 | 672 |
| 471 | 20230915 | 111800 | 10405950100 | 151300 | 151400 | 151400 | 151200 | 1123 |
| 472 | 20230915 | 111700 | 10235971700 | 151400 | 151400 | 151400 | 151300 | 136 |
| 473 | 20230915 | 111600 | 10215382900 | 151400 | 151100 | 151400 | 151100 | 259 |
| 474 | 20230915 | 111500 | 10176195300 | 151100 | 151300 | 151300 | 151100 | 472 |
| 475 | 20230915 | 111400 | 10104834000 | 151400 | 151200 | 151400 | 151200 | 115 |
| 476 | 20230915 | 111300 | 10087434400 | 151300 | 151100 | 151300 | 151100 | 127 |
| 477 | 20230915 | 111200 | 10068220600 | 151300 | 151200 | 151400 | 151200 | 544 |
| 478 | 20230915 | 111100 | 9985917100 | 151200 | 151200 | 151200 | 151100 | 100 |
| 479 | 20230915 | 111000 | 9970797800 | 151200 | 151100 | 151200 | 151000 | 248 |
| 480 | 20230915 | 110900 | 9933325500 | 151200 | 151300 | 151300 | 151100 | 71 |
| 481 | 20230915 | 110800 | 9922587100 | 151200 | 151200 | 151300 | 151100 | 251 |
| 482 | 20230915 | 110700 | 9884630500 | 151200 | 151100 | 151200 | 151000 | 396 |
| 483 | 20230915 | 110600 | 9824796100 | 151100 | 151200 | 151200 | 151100 | 255 |
| 484 | 20230915 | 110500 | 9786254100 | 151200 | 151200 | 151200 | 151100 | 143 |
| 485 | 20230915 | 110400 | 9764644700 | 151000 | 151200 | 151300 | 151000 | 284 |
| 486 | 20230915 | 110300 | 9721711300 | 151200 | 151300 | 151400 | 151200 | 222 |
| 487 | 20230915 | 110200 | 9688121700 | 151300 | 151400 | 151400 | 151300 | 288 |
| 488 | 20230915 | 110100 | 9644541500 | 151400 | 151400 | 151500 | 151300 | 321 |
| 489 | 20230915 | 110000 | 9595931900 | 151500 | 151500 | 151500 | 151300 | 1465 |
| 490 | 20230915 | 105900 | 9373996400 | 151500 | 151400 | 151600 | 151400 | 980 |
| 491 | 20230915 | 105800 | 9225537400 | 151500 | 151400 | 151500 | 151300 | 513 |
| 492 | 20230915 | 105700 | 9147861900 | 151400 | 151300 | 151400 | 151300 | 748 |
| 493 | 20230915 | 105600 | 9034637300 | 151300 | 150900 | 151300 | 150900 | 5127 |
| 494 | 20230915 | 105500 | 8260500400 | 150900 | 150900 | 150900 | 150800 | 101 |
| 495 | 20230915 | 105400 | 8245263600 | 150900 | 150900 | 150900 | 150800 | 192 |
| 496 | 20230915 | 105300 | 8216294700 | 150900 | 150900 | 150900 | 150800 | 212 |
| 497 | 20230915 | 105200 | 8184304100 | 150900 | 150800 | 150900 | 150700 | 1443 |
| 498 | 20230915 | 105100 | 7966701500 | 150800 | 150800 | 150800 | 150700 | 289 |
| 499 | 20230915 | 105000 | 7923140000 | 150700 | 150800 | 150800 | 150700 | 83 |
| 500 | 20230915 | 104900 | 7910625300 | 150800 | 150700 | 150800 | 150600 | 132 |
| 501 | 20230915 | 104800 | 7890729900 | 150700 | 150800 | 150800 | 150700 | 79 |
| 502 | 20230915 | 104700 | 7878822300 | 150700 | 150800 | 150800 | 150500 | 387 |
| 503 | 20230915 | 104600 | 7820502600 | 150700 | 150700 | 150800 | 150500 | 418 |
| 504 | 20230915 | 104500 | 7757508000 | 150600 | 150700 | 150700 | 150600 | 509 |
| 505 | 20230915 | 104400 | 7680810700 | 150700 | 150700 | 150700 | 150600 | 164 |
| 506 | 20230915 | 104300 | 7656096300 | 150600 | 150600 | 150700 | 150600 | 107 |
| 507 | 20230915 | 104200 | 7639981300 | 150800 | 150700 | 150800 | 150600 | 493 |
| 508 | 20230915 | 104100 | 7565685400 | 150600 | 150600 | 150700 | 150600 | 439 |
| 509 | 20230915 | 104000 | 7499563000 | 150600 | 150500 | 150600 | 150500 | 95 |
| 510 | 20230915 | 103900 | 7485259800 | 150600 | 150500 | 150600 | 150400 | 98 |
| 511 | 20230915 | 103800 | 7470505800 | 150500 | 150600 | 150600 | 150500 | 277 |
| 512 | 20230915 | 103700 | 7428815900 | 150600 | 150500 | 150600 | 150400 | 255 |
| 513 | 20230915 | 103600 | 7390430700 | 150500 | 150500 | 150500 | 150400 | 131 |
| 514 | 20230915 | 103500 | 7370720200 | 150500 | 150400 | 150500 | 150300 | 241 |
| 515 | 20230915 | 103400 | 7334465900 | 150500 | 150500 | 150500 | 150100 | 311 |
| 516 | 20230915 | 103300 | 7287719700 | 150500 | 150600 | 150600 | 150400 | 221 |
| 517 | 20230915 | 103200 | 7254462300 | 150500 | 150600 | 150600 | 150400 | 916 |
| 518 | 20230915 | 103100 | 7116662500 | 150600 | 150700 | 150700 | 150500 | 656 |
| 519 | 20230915 | 103000 | 7017869400 | 150700 | 150800 | 150900 | 150500 | 387 |
| 520 | 20230915 | 102900 | 6959527400 | 150700 | 150700 | 150800 | 150700 | 495 |
| 521 | 20230915 | 102800 | 6884884000 | 150600 | 150600 | 150800 | 150600 | 1138 |
| 522 | 20230915 | 102700 | 6713434000 | 150600 | 150400 | 150600 | 150200 | 1115 |
| 523 | 20230915 | 102600 | 6545628200 | 150400 | 150400 | 150400 | 150100 | 589 |
| 524 | 20230915 | 102500 | 6457055400 | 150400 | 150200 | 150400 | 149900 | 498 |
| 525 | 20230915 | 102400 | 6382199100 | 150200 | 149900 | 150300 | 149800 | 457 |
| 526 | 20230915 | 102300 | 6313610300 | 149800 | 150200 | 150300 | 149800 | 786 |
| 527 | 20230915 | 102200 | 6195700800 | 150200 | 150100 | 150200 | 149800 | 469 |
| 528 | 20230915 | 102100 | 6125300800 | 150100 | 149900 | 150100 | 149900 | 708 |
| 529 | 20230915 | 102000 | 6019117500 | 149900 | 149900 | 150000 | 149900 | 826 |
| 530 | 20230915 | 101900 | 5895251400 | 150000 | 150000 | 150100 | 149900 | 296 |
| 531 | 20230915 | 101800 | 5850858300 | 150100 | 150100 | 150200 | 150000 | 480 |
| 532 | 20230915 | 101700 | 5778814500 | 150100 | 150100 | 150100 | 150000 | 79 |
| 533 | 20230915 | 101600 | 5766956800 | 150100 | 150100 | 150300 | 150000 | 657 |
| 534 | 20230915 | 101500 | 5668296200 | 150100 | 150000 | 150100 | 150000 | 242 |
| 535 | 20230915 | 101400 | 5631982800 | 150000 | 150100 | 150200 | 150000 | 271 |
| 536 | 20230915 | 101300 | 5591304700 | 150200 | 150000 | 150200 | 150000 | 84 |
| 537 | 20230915 | 101200 | 5578691400 | 150200 | 150100 | 150200 | 150100 | 97 |
| 538 | 20230915 | 101100 | 5564131100 | 150100 | 150000 | 150100 | 149800 | 480 |
| 539 | 20230915 | 101000 | 5492135000 | 150000 | 149900 | 150000 | 149700 | 559 |
| 540 | 20230915 | 100900 | 5408362600 | 149900 | 150000 | 150000 | 149800 | 269 |
| 541 | 20230915 | 100800 | 5368041700 | 149900 | 150000 | 150000 | 149900 | 438 |
| 542 | 20230915 | 100700 | 5302342200 | 150000 | 150000 | 150200 | 150000 | 431 |
| 543 | 20230915 | 100600 | 5237677400 | 150200 | 150100 | 150200 | 150000 | 119 |
| 544 | 20230915 | 100500 | 5219816600 | 150100 | 149900 | 150100 | 149700 | 822 |
| 545 | 20230915 | 100400 | 5096531200 | 149800 | 150000 | 150100 | 149800 | 662 |
| 546 | 20230915 | 100300 | 4997244200 | 150100 | 150000 | 150200 | 149900 | 494 |
| 547 | 20230915 | 100200 | 4923120200 | 150000 | 149900 | 150100 | 149800 | 443 |
| 548 | 20230915 | 100100 | 4856666700 | 149900 | 150000 | 150100 | 149800 | 732 |
| 549 | 20230915 | 100000 | 4746906900 | 150000 | 150200 | 150300 | 150000 | 239 |
| 550 | 20230915 | 095900 | 4711020900 | 150300 | 150300 | 150400 | 150300 | 200 |
| 551 | 20230915 | 095800 | 4680957200 | 150300 | 150400 | 150400 | 150300 | 741 |
| 552 | 20230915 | 095700 | 4569537400 | 150400 | 150600 | 150700 | 150400 | 446 |
| 553 | 20230915 | 095600 | 4502369100 | 150600 | 150500 | 150600 | 150500 | 199 |
| 554 | 20230915 | 095500 | 4472404700 | 150500 | 150500 | 150600 | 150400 | 295 |
| 555 | 20230915 | 095400 | 4428005500 | 150400 | 150600 | 150600 | 150400 | 354 |
| 556 | 20230915 | 095300 | 4374715100 | 150600 | 150800 | 150800 | 150600 | 954 |
| 557 | 20230915 | 095200 | 4230898100 | 150700 | 150700 | 150800 | 150700 | 505 |
| 558 | 20230915 | 095100 | 4154786900 | 150600 | 150600 | 150700 | 150600 | 286 |
| 559 | 20230915 | 095000 | 4111689100 | 150700 | 150700 | 150800 | 150600 | 172 |
| 560 | 20230915 | 094900 | 4085768200 | 150700 | 150800 | 150800 | 150700 | 288 |
| 561 | 20230915 | 094800 | 4042345200 | 150600 | 150600 | 150700 | 150500 | 182 |
| 562 | 20230915 | 094700 | 4014932800 | 150600 | 150700 | 150800 | 150600 | 242 |
| 563 | 20230915 | 094600 | 3978462400 | 150700 | 150600 | 150700 | 150600 | 230 |
| 564 | 20230915 | 094500 | 3943812500 | 150500 | 150600 | 150600 | 150500 | 496 |
| 565 | 20230915 | 094400 | 3869117000 | 150500 | 150700 | 150700 | 150500 | 516 |
| 566 | 20230915 | 094300 | 3791414900 | 150700 | 150600 | 150700 | 150500 | 279 |
| 567 | 20230915 | 094200 | 3749399300 | 150600 | 150400 | 150600 | 150400 | 377 |
| 568 | 20230915 | 094100 | 3692685600 | 150500 | 150600 | 150700 | 150500 | 486 |
| 569 | 20230915 | 094000 | 3619491400 | 150600 | 150500 | 150700 | 150500 | 358 |
| 570 | 20230915 | 093900 | 3565581400 | 150500 | 150900 | 150900 | 150500 | 397 |
| 571 | 20230915 | 093800 | 3505721700 | 150900 | 150900 | 151000 | 150900 | 594 |
| 572 | 20230915 | 093700 | 3416079800 | 150900 | 150700 | 151000 | 150700 | 1283 |
| 573 | 20230915 | 093600 | 3222538500 | 150700 | 150500 | 150800 | 150500 | 826 |
| 574 | 20230915 | 093500 | 3098108800 | 150500 | 150500 | 150600 | 150500 | 643 |
| 575 | 20230915 | 093400 | 3001316300 | 150500 | 150400 | 150500 | 150400 | 221 |
| 576 | 20230915 | 093300 | 2968074400 | 150500 | 150500 | 150500 | 150300 | 461 |
| 577 | 20230915 | 093200 | 2898726900 | 150400 | 150300 | 150500 | 150200 | 1171 |
| 578 | 20230915 | 093100 | 2722606900 | 150300 | 150100 | 150300 | 150100 | 788 |
| 579 | 20230915 | 093000 | 2604253200 | 150200 | 149700 | 150200 | 149700 | 4620 |
| 580 | 20230915 | 092900 | 1911459400 | 149800 | 149700 | 149800 | 149700 | 265 |
| 581 | 20230915 | 092800 | 1871780700 | 149700 | 149800 | 149800 | 149600 | 112 |
| 582 | 20230915 | 092700 | 1855014200 | 149800 | 149700 | 149800 | 149600 | 522 |
| 583 | 20230915 | 092600 | 1776869500 | 149700 | 149800 | 149800 | 149700 | 118 |
| 584 | 20230915 | 092500 | 1759202400 | 149800 | 149700 | 149800 | 149500 | 390 |
| 585 | 20230915 | 092400 | 1700820700 | 149600 | 149400 | 149600 | 149400 | 687 |
| 586 | 20230915 | 092300 | 1598130800 | 149500 | 149400 | 149500 | 149400 | 114 |
| 587 | 20230915 | 092200 | 1581093800 | 149400 | 149500 | 149500 | 149400 | 92 |
| 588 | 20230915 | 092100 | 1567345400 | 149400 | 149500 | 149500 | 149400 | 53 |
| 589 | 20230915 | 092000 | 1559425400 | 149500 | 149500 | 149500 | 149400 | 171 |
| 590 | 20230915 | 091900 | 1533868700 | 149600 | 149600 | 149800 | 149600 | 214 |
| 591 | 20230915 | 091800 | 1501829400 | 149700 | 149700 | 149800 | 149700 | 149 |
| 592 | 20230915 | 091700 | 1479519800 | 149700 | 149700 | 149700 | 149600 | 566 |
| 593 | 20230915 | 091600 | 1394801500 | 149700 | 149400 | 149700 | 149400 | 541 |
| 594 | 20230915 | 091500 | 1313916500 | 149400 | 149600 | 149600 | 149400 | 104 |
| 595 | 20230915 | 091400 | 1298367700 | 149600 | 149500 | 149700 | 149500 | 311 |
| 596 | 20230915 | 091300 | 1251851600 | 149500 | 149500 | 149700 | 149500 | 641 |
| 597 | 20230915 | 091200 | 1155936500 | 149600 | 149700 | 149700 | 149400 | 364 |
| 598 | 20230915 | 091100 | 1101483500 | 149700 | 149600 | 149800 | 149500 | 255 |
| 599 | 20230915 | 091000 | 1063319700 | 149600 | 149400 | 149700 | 149400 | 495 |
| 600 | 20230915 | 090900 | 989272500 | 149500 | 149500 | 149500 | 149400 | 214 |
| 601 | 20230915 | 090800 | 957282500 | 149500 | 149500 | 149600 | 149400 | 680 |
| 602 | 20230915 | 090700 | 855581300 | 149500 | 149000 | 149500 | 149000 | 324 |
| 603 | 20230915 | 090600 | 807185400 | 149200 | 149400 | 149500 | 149200 | 665 |
| 604 | 20230915 | 090500 | 707879400 | 149300 | 149200 | 149500 | 148800 | 970 |
| 605 | 20230915 | 090400 | 563128800 | 148900 | 148900 | 149100 | 148400 | 824 |
| 606 | 20230915 | 090300 | 440394700 | 148300 | 148700 | 149000 | 148300 | 881 |
| 607 | 20230915 | 090200 | 309483100 | 148700 | 149000 | 149000 | 148700 | 866 |
| 608 | 20230915 | 090100 | 180583200 | 148900 | 148600 | 149100 | 148600 | 377 |
| 609 | 20230915 | 090000 | 124416000 | 149000 | 149200 | 149300 | 148500 | 834 |