35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 3 | 20230918 | 195200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20230918 | 195100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20230918 | 195000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20230918 | 194900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20230918 | 194800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20230918 | 194700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20230918 | 194600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20230918 | 194500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20230918 | 194400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20230918 | 194300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20230918 | 194200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20230918 | 194100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20230918 | 194000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20230918 | 193900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20230918 | 193800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20230918 | 193700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20230918 | 193600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20230918 | 193500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20230918 | 193400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20230918 | 193300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20230918 | 193200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20230918 | 193100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20230918 | 193000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20230918 | 192900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20230918 | 192800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20230918 | 192700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20230918 | 192600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20230918 | 192500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20230918 | 192400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20230918 | 192300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 33 | 20230918 | 192200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20230918 | 192100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20230918 | 192000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20230918 | 191900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20230918 | 191800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20230918 | 191700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20230918 | 191600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20230918 | 191500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20230918 | 191400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20230918 | 191300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20230918 | 191200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20230918 | 191100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20230918 | 191000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20230918 | 190900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20230918 | 190800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20230918 | 190700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20230918 | 190600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20230918 | 190500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20230918 | 190400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20230918 | 190300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20230918 | 190200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20230918 | 190100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20230918 | 190000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20230918 | 185900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20230918 | 185800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20230918 | 185700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20230918 | 185600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20230918 | 185500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20230918 | 185400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20230918 | 185300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 63 | 20230918 | 185200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20230918 | 185100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20230918 | 185000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20230918 | 184900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20230918 | 184800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20230918 | 184700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20230918 | 184600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20230918 | 184500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20230918 | 184400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20230918 | 184300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20230918 | 184200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20230918 | 184100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20230918 | 184000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20230918 | 183900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20230918 | 183800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20230918 | 183700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20230918 | 183600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20230918 | 183500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20230918 | 183400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20230918 | 183300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20230918 | 183200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20230918 | 183100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20230918 | 183000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20230918 | 182900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20230918 | 182800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20230918 | 182700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20230918 | 182600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20230918 | 182500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20230918 | 182400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20230918 | 182300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 93 | 20230918 | 182200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20230918 | 182100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20230918 | 182000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20230918 | 181900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20230918 | 181800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20230918 | 181700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20230918 | 181600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20230918 | 181500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20230918 | 181400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20230918 | 181300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20230918 | 181200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20230918 | 181100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20230918 | 181000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20230918 | 180900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20230918 | 180800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20230918 | 180700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20230918 | 180600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20230918 | 180500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20230918 | 180400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20230918 | 180300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20230918 | 180200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20230918 | 180100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20230918 | 180000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20230918 | 175900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20230918 | 175800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20230918 | 175700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20230918 | 175600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20230918 | 175500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20230918 | 175400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20230918 | 175300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 123 | 20230918 | 175200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20230918 | 175100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20230918 | 175000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20230918 | 174900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20230918 | 174800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20230918 | 174700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20230918 | 174600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20230918 | 174500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20230918 | 174400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20230918 | 174300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20230918 | 174200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20230918 | 174100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20230918 | 174000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20230918 | 173900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20230918 | 173800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20230918 | 173700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20230918 | 173600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20230918 | 173500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20230918 | 173400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20230918 | 173300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20230918 | 173200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20230918 | 173100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20230918 | 173000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20230918 | 172900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20230918 | 172800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20230918 | 172700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20230918 | 172600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20230918 | 172500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20230918 | 172400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20230918 | 172300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 153 | 20230918 | 172200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20230918 | 172100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20230918 | 172000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20230918 | 171900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20230918 | 171800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20230918 | 171700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20230918 | 171600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20230918 | 171500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20230918 | 171400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20230918 | 171300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20230918 | 171200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20230918 | 171100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20230918 | 171000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20230918 | 170900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20230918 | 170800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20230918 | 170700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20230918 | 170600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20230918 | 170500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20230918 | 170400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20230918 | 170300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20230918 | 170200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20230918 | 170100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20230918 | 170000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20230918 | 165900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20230918 | 165800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20230918 | 165700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20230918 | 165600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20230918 | 165500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20230918 | 165400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20230918 | 165300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 183 | 20230918 | 165200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20230918 | 165100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20230918 | 165000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20230918 | 164900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20230918 | 164800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20230918 | 164700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20230918 | 164600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20230918 | 164500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20230918 | 164400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20230918 | 164300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20230918 | 164200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20230918 | 164100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20230918 | 164000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20230918 | 163900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20230918 | 163800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20230918 | 163700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20230918 | 163600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20230918 | 163500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20230918 | 163400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20230918 | 163300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20230918 | 163200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20230918 | 163100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20230918 | 163000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20230918 | 162900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20230918 | 162800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20230918 | 162700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20230918 | 162600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20230918 | 162500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20230918 | 162400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20230918 | 162300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 213 | 20230918 | 162200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20230918 | 162100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20230918 | 162000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20230918 | 161900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20230918 | 161800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20230918 | 161700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20230918 | 161600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 220 | 20230918 | 161500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20230918 | 161400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20230918 | 161300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20230918 | 161200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20230918 | 161100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20230918 | 161000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20230918 | 160900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20230918 | 160800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20230918 | 160700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20230918 | 160600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20230918 | 160500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 231 | 20230918 | 160400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 232 | 20230918 | 160300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 233 | 20230918 | 160200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 234 | 20230918 | 160100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 235 | 20230918 | 160000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 236 | 20230918 | 155900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 237 | 20230918 | 155800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 238 | 20230918 | 155700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 239 | 20230918 | 155600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 240 | 20230918 | 155500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 241 | 20230918 | 155400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 242 | 20230918 | 155300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 243 | 20230918 | 155200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 244 | 20230918 | 155100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 245 | 20230918 | 155000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 246 | 20230918 | 154900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 247 | 20230918 | 154800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 248 | 20230918 | 154700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 249 | 20230918 | 154600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 250 | 20230918 | 154500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 251 | 20230918 | 154400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 252 | 20230918 | 154300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 253 | 20230918 | 154200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 254 | 20230918 | 154100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 255 | 20230918 | 154000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 256 | 20230918 | 153900 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 257 | 20230918 | 153800 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 258 | 20230918 | 153700 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 259 | 20230918 | 153600 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 260 | 20230918 | 153500 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 261 | 20230918 | 153400 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 262 | 20230918 | 153300 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 263 | 20230918 | 153200 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 264 | 20230918 | 153100 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 265 | 20230918 | 153000 | 8347395000 | 58900 | 58900 | 58900 | 58900 | 8761 |
| 266 | 20230918 | 152900 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 267 | 20230918 | 152800 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 268 | 20230918 | 152700 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 269 | 20230918 | 152600 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 270 | 20230918 | 152500 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 271 | 20230918 | 152400 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 272 | 20230918 | 152300 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 273 | 20230918 | 152200 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 274 | 20230918 | 152100 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 275 | 20230918 | 152000 | 7831372100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 276 | 20230918 | 151900 | 7831372100 | 59000 | 59100 | 59100 | 59000 | 516 |
| 277 | 20230918 | 151800 | 7800921500 | 59000 | 58900 | 59000 | 58900 | 567 |
| 278 | 20230918 | 151700 | 7767468600 | 58900 | 58900 | 59000 | 58900 | 336 |
| 279 | 20230918 | 151600 | 7747677400 | 58900 | 59000 | 59000 | 58800 | 220 |
| 280 | 20230918 | 151500 | 7734718400 | 58900 | 58800 | 59000 | 58800 | 209 |
| 281 | 20230918 | 151400 | 7722414900 | 58900 | 58900 | 59000 | 58800 | 336 |
| 282 | 20230918 | 151300 | 7702633900 | 58800 | 58900 | 59000 | 58800 | 607 |
| 283 | 20230918 | 151200 | 7666873400 | 58900 | 59000 | 59000 | 58900 | 266 |
| 284 | 20230918 | 151100 | 7651203500 | 58900 | 58900 | 59000 | 58900 | 396 |
| 285 | 20230918 | 151000 | 7627861000 | 58900 | 59000 | 59000 | 58900 | 292 |
| 286 | 20230918 | 150900 | 7610659700 | 58900 | 58900 | 59000 | 58800 | 382 |
| 287 | 20230918 | 150800 | 7588154900 | 58800 | 59000 | 59000 | 58800 | 899 |
| 288 | 20230918 | 150700 | 7535224300 | 58900 | 58900 | 59000 | 58900 | 371 |
| 289 | 20230918 | 150600 | 7513347900 | 58900 | 58900 | 59000 | 58800 | 341 |
| 290 | 20230918 | 150500 | 7493262700 | 58900 | 58900 | 59000 | 58900 | 434 |
| 291 | 20230918 | 150400 | 7467676300 | 58900 | 59000 | 59000 | 58800 | 477 |
| 292 | 20230918 | 150300 | 7439587400 | 59000 | 58900 | 59000 | 58900 | 258 |
| 293 | 20230918 | 150200 | 7424388700 | 58900 | 59000 | 59000 | 58900 | 405 |
| 294 | 20230918 | 150100 | 7400533100 | 58900 | 58900 | 59000 | 58900 | 304 |
| 295 | 20230918 | 150000 | 7382621000 | 58900 | 59000 | 59100 | 58900 | 448 |
| 296 | 20230918 | 145900 | 7356216800 | 58900 | 59000 | 59000 | 58900 | 347 |
| 297 | 20230918 | 145800 | 7335773200 | 58900 | 59000 | 59000 | 58900 | 276 |
| 298 | 20230918 | 145700 | 7319515400 | 58900 | 59000 | 59000 | 58900 | 239 |
| 299 | 20230918 | 145600 | 7305434600 | 58900 | 59100 | 59100 | 58900 | 201 |
| 300 | 20230918 | 145500 | 7293593000 | 59100 | 59000 | 59100 | 58900 | 399 |
| 301 | 20230918 | 145400 | 7270057100 | 59000 | 59000 | 59100 | 58900 | 1204 |
| 302 | 20230918 | 145300 | 7199117200 | 58900 | 58900 | 59000 | 58900 | 329 |
| 303 | 20230918 | 145200 | 7179735000 | 58900 | 58900 | 59000 | 58900 | 346 |
| 304 | 20230918 | 145100 | 7159348600 | 58900 | 59000 | 59100 | 58900 | 600 |
| 305 | 20230918 | 145000 | 7123965500 | 58900 | 59100 | 59100 | 58900 | 1462 |
| 306 | 20230918 | 144900 | 7037728300 | 59100 | 59100 | 59100 | 59000 | 2008 |
| 307 | 20230918 | 144800 | 6919253400 | 59000 | 59000 | 59100 | 59000 | 310 |
| 308 | 20230918 | 144700 | 6900953900 | 59100 | 59000 | 59100 | 59000 | 265 |
| 309 | 20230918 | 144600 | 6885314900 | 59000 | 59100 | 59100 | 59000 | 114 |
| 310 | 20230918 | 144500 | 6878587300 | 59000 | 59000 | 59100 | 59000 | 357 |
| 311 | 20230918 | 144400 | 6857523400 | 59000 | 59100 | 59100 | 59000 | 167 |
| 312 | 20230918 | 144300 | 6847667800 | 59000 | 59000 | 59100 | 59000 | 300 |
| 313 | 20230918 | 144200 | 6829966500 | 59000 | 59200 | 59200 | 59000 | 443 |
| 314 | 20230918 | 144100 | 6803796400 | 59100 | 59100 | 59200 | 59100 | 236 |
| 315 | 20230918 | 144000 | 6789848000 | 59100 | 59200 | 59200 | 59100 | 433 |
| 316 | 20230918 | 143900 | 6764254500 | 59200 | 59100 | 59200 | 59100 | 216 |
| 317 | 20230918 | 143800 | 6751487300 | 59100 | 59100 | 59200 | 59100 | 427 |
| 318 | 20230918 | 143700 | 6726240900 | 59200 | 59200 | 59200 | 59100 | 215 |
| 319 | 20230918 | 143600 | 6713532400 | 59200 | 59100 | 59200 | 59100 | 401 |
| 320 | 20230918 | 143500 | 6689816000 | 59200 | 59100 | 59200 | 59100 | 177 |
| 321 | 20230918 | 143400 | 6679354300 | 59000 | 59100 | 59200 | 59000 | 296 |
| 322 | 20230918 | 143300 | 6661877100 | 59100 | 59200 | 59200 | 59100 | 420 |
| 323 | 20230918 | 143200 | 6637054400 | 59100 | 59100 | 59200 | 59000 | 296 |
| 324 | 20230918 | 143100 | 6619560500 | 59000 | 59000 | 59100 | 59000 | 328 |
| 325 | 20230918 | 143000 | 6600190400 | 59100 | 59000 | 59100 | 59000 | 289 |
| 326 | 20230918 | 142900 | 6583128900 | 59000 | 59100 | 59200 | 59000 | 402 |
| 327 | 20230918 | 142800 | 6559386700 | 59100 | 59100 | 59200 | 59000 | 398 |
| 328 | 20230918 | 142700 | 6535882800 | 59100 | 59100 | 59200 | 59000 | 661 |
| 329 | 20230918 | 142600 | 6496834100 | 59100 | 59200 | 59200 | 59100 | 360 |
| 330 | 20230918 | 142500 | 6475547200 | 59100 | 59200 | 59200 | 59100 | 210 |
| 331 | 20230918 | 142400 | 6463133800 | 59100 | 59100 | 59300 | 59100 | 703 |
| 332 | 20230918 | 142300 | 6421530700 | 59200 | 59100 | 59200 | 59100 | 347 |
| 333 | 20230918 | 142200 | 6401022300 | 59100 | 59100 | 59200 | 59100 | 497 |
| 334 | 20230918 | 142100 | 6371620700 | 59200 | 59100 | 59200 | 59100 | 280 |
| 335 | 20230918 | 142000 | 6355070600 | 59100 | 59300 | 59300 | 59100 | 174 |
| 336 | 20230918 | 141900 | 6344784100 | 59200 | 59200 | 59200 | 59100 | 536 |
| 337 | 20230918 | 141800 | 6313085800 | 59100 | 59200 | 59200 | 59100 | 148 |
| 338 | 20230918 | 141700 | 6304333300 | 59200 | 59100 | 59300 | 59100 | 1105 |
| 339 | 20230918 | 141600 | 6238933900 | 59200 | 59100 | 59300 | 59100 | 495 |
| 340 | 20230918 | 141500 | 6209649500 | 59100 | 59100 | 59200 | 59100 | 175 |
| 341 | 20230918 | 141400 | 6199303000 | 59200 | 59100 | 59200 | 59100 | 197 |
| 342 | 20230918 | 141300 | 6187655100 | 59100 | 59200 | 59200 | 59100 | 691 |
| 343 | 20230918 | 141200 | 6146760600 | 59200 | 59200 | 59200 | 59100 | 328 |
| 344 | 20230918 | 141100 | 6127360000 | 59100 | 59200 | 59300 | 59100 | 1408 |
| 345 | 20230918 | 141000 | 6044056300 | 59300 | 59200 | 59300 | 59200 | 404 |
| 346 | 20230918 | 140900 | 6020132200 | 59200 | 59300 | 59300 | 59200 | 269 |
| 347 | 20230918 | 140800 | 6004193900 | 59200 | 59200 | 59300 | 59200 | 150 |
| 348 | 20230918 | 140700 | 5995308800 | 59200 | 59300 | 59400 | 59200 | 505 |
| 349 | 20230918 | 140600 | 5965381400 | 59300 | 59300 | 59300 | 59200 | 604 |
| 350 | 20230918 | 140500 | 5929590400 | 59300 | 59300 | 59300 | 59200 | 137 |
| 351 | 20230918 | 140400 | 5921475000 | 59300 | 59300 | 59300 | 59200 | 341 |
| 352 | 20230918 | 140300 | 5901282300 | 59300 | 59300 | 59300 | 59200 | 312 |
| 353 | 20230918 | 140200 | 5882796500 | 59300 | 59300 | 59300 | 59200 | 327 |
| 354 | 20230918 | 140100 | 5863423700 | 59300 | 59200 | 59300 | 59200 | 215 |
| 355 | 20230918 | 140000 | 5850686400 | 59200 | 59300 | 59300 | 59200 | 365 |
| 356 | 20230918 | 135900 | 5829077300 | 59200 | 59300 | 59300 | 59200 | 111 |
| 357 | 20230918 | 135800 | 5822495500 | 59300 | 59400 | 59400 | 59200 | 432 |
| 358 | 20230918 | 135700 | 5796916800 | 59300 | 59300 | 59400 | 59300 | 309 |
| 359 | 20230918 | 135600 | 5778591400 | 59300 | 59400 | 59400 | 59300 | 193 |
| 360 | 20230918 | 135500 | 5767132700 | 59400 | 59300 | 59400 | 59300 | 49 |
| 361 | 20230918 | 135400 | 5764225300 | 59300 | 59300 | 59400 | 59300 | 285 |
| 362 | 20230918 | 135300 | 5747313700 | 59300 | 59400 | 59400 | 59300 | 103 |
| 363 | 20230918 | 135200 | 5741195700 | 59300 | 59400 | 59400 | 59300 | 409 |
| 364 | 20230918 | 135100 | 5716941100 | 59400 | 59400 | 59400 | 59300 | 94 |
| 365 | 20230918 | 135000 | 5711366300 | 59400 | 59300 | 59400 | 59300 | 127 |
| 366 | 20230918 | 134900 | 5703833800 | 59400 | 59300 | 59400 | 59300 | 176 |
| 367 | 20230918 | 134800 | 5693381700 | 59300 | 59300 | 59400 | 59300 | 73 |
| 368 | 20230918 | 134700 | 5689051500 | 59300 | 59400 | 59400 | 59300 | 172 |
| 369 | 20230918 | 134600 | 5678850900 | 59300 | 59400 | 59400 | 59300 | 157 |
| 370 | 20230918 | 134500 | 5669528200 | 59400 | 59300 | 59400 | 59300 | 196 |
| 371 | 20230918 | 134400 | 5657901100 | 59400 | 59400 | 59400 | 59300 | 86 |
| 372 | 20230918 | 134300 | 5652799600 | 59300 | 59300 | 59400 | 59300 | 184 |
| 373 | 20230918 | 134200 | 5641874500 | 59400 | 59300 | 59400 | 59300 | 175 |
| 374 | 20230918 | 134100 | 5631491700 | 59300 | 59500 | 59500 | 59300 | 316 |
| 375 | 20230918 | 134000 | 5612730900 | 59500 | 59500 | 59500 | 59400 | 63 |
| 376 | 20230918 | 133900 | 5608987700 | 59400 | 59300 | 59400 | 59300 | 102 |
| 377 | 20230918 | 133800 | 5602936300 | 59400 | 59500 | 59500 | 59300 | 202 |
| 378 | 20230918 | 133700 | 5590940400 | 59500 | 59500 | 59600 | 59400 | 123 |
| 379 | 20230918 | 133600 | 5583626100 | 59500 | 59300 | 59500 | 59300 | 736 |
| 380 | 20230918 | 133500 | 5539860400 | 59300 | 59400 | 59400 | 59200 | 223 |
| 381 | 20230918 | 133400 | 5526646700 | 59300 | 59300 | 59500 | 59200 | 137 |
| 382 | 20230918 | 133300 | 5518528000 | 59400 | 59300 | 59500 | 59300 | 185 |
| 383 | 20230918 | 133200 | 5507543200 | 59400 | 59300 | 59400 | 59300 | 107 |
| 384 | 20230918 | 133100 | 5501196700 | 59400 | 59400 | 59500 | 59300 | 88 |
| 385 | 20230918 | 133000 | 5495969500 | 59500 | 59400 | 59500 | 59400 | 31 |
| 386 | 20230918 | 132900 | 5494127200 | 59400 | 59400 | 59500 | 59300 | 111 |
| 387 | 20230918 | 132800 | 5487534300 | 59300 | 59400 | 59500 | 59300 | 154 |
| 388 | 20230918 | 132700 | 5478391200 | 59500 | 59300 | 59500 | 59300 | 15 |
| 389 | 20230918 | 132600 | 5477500300 | 59500 | 59300 | 59500 | 59300 | 199 |
| 390 | 20230918 | 132500 | 5465682900 | 59300 | 59400 | 59500 | 59300 | 125 |
| 391 | 20230918 | 132400 | 5458266200 | 59500 | 59500 | 59500 | 59400 | 81 |
| 392 | 20230918 | 132300 | 5453453500 | 59400 | 59400 | 59500 | 59200 | 251 |
| 393 | 20230918 | 132200 | 5438545800 | 59400 | 59300 | 59400 | 59300 | 200 |
| 394 | 20230918 | 132100 | 5426685000 | 59400 | 59300 | 59400 | 59200 | 353 |
| 395 | 20230918 | 132000 | 5405761400 | 59400 | 59300 | 59400 | 59300 | 228 |
| 396 | 20230918 | 131900 | 5392223000 | 59300 | 59400 | 59400 | 59300 | 911 |
| 397 | 20230918 | 131800 | 5338199400 | 59400 | 59500 | 59500 | 59400 | 130 |
| 398 | 20230918 | 131700 | 5330474600 | 59500 | 59500 | 59500 | 59300 | 233 |
| 399 | 20230918 | 131600 | 5316649300 | 59500 | 59500 | 59500 | 59400 | 236 |
| 400 | 20230918 | 131500 | 5302618300 | 59500 | 59500 | 59500 | 59400 | 183 |
| 401 | 20230918 | 131400 | 5291747000 | 59500 | 59400 | 59500 | 59400 | 61 |
| 402 | 20230918 | 131300 | 5288122400 | 59500 | 59500 | 59500 | 59400 | 345 |
| 403 | 20230918 | 131200 | 5267615900 | 59500 | 59400 | 59500 | 59400 | 95 |
| 404 | 20230918 | 131100 | 5261970300 | 59500 | 59400 | 59500 | 59400 | 209 |
| 405 | 20230918 | 131000 | 5249550400 | 59400 | 59400 | 59500 | 59400 | 318 |
| 406 | 20230918 | 130900 | 5230645500 | 59500 | 59500 | 59500 | 59400 | 179 |
| 407 | 20230918 | 130800 | 5220006200 | 59500 | 59500 | 59500 | 59400 | 35 |
| 408 | 20230918 | 130700 | 5217923800 | 59500 | 59500 | 59600 | 59400 | 181 |
| 409 | 20230918 | 130600 | 5207152000 | 59600 | 59600 | 59600 | 59500 | 304 |
| 410 | 20230918 | 130500 | 5189049800 | 59500 | 59600 | 59600 | 59500 | 60 |
| 411 | 20230918 | 130400 | 5185478400 | 59500 | 59600 | 59600 | 59500 | 17 |
| 412 | 20230918 | 130300 | 5184465400 | 59500 | 59400 | 59600 | 59400 | 309 |
| 413 | 20230918 | 130200 | 5166098800 | 59400 | 59400 | 59500 | 59400 | 55 |
| 414 | 20230918 | 130100 | 5162827700 | 59500 | 59400 | 59500 | 59400 | 63 |
| 415 | 20230918 | 130000 | 5159083800 | 59500 | 59400 | 59500 | 59400 | 125 |
| 416 | 20230918 | 125900 | 5151646700 | 59600 | 59500 | 59600 | 59400 | 132 |
| 417 | 20230918 | 125800 | 5143792200 | 59600 | 59600 | 59600 | 59500 | 13 |
| 418 | 20230918 | 125700 | 5143017600 | 59500 | 59600 | 59700 | 59500 | 141 |
| 419 | 20230918 | 125600 | 5134614200 | 59600 | 59600 | 59600 | 59500 | 119 |
| 420 | 20230918 | 125500 | 5127532300 | 59600 | 59500 | 59600 | 59500 | 54 |
| 421 | 20230918 | 125400 | 5124318400 | 59600 | 59500 | 59600 | 59500 | 128 |
| 422 | 20230918 | 125300 | 5116700900 | 59500 | 59600 | 59600 | 59500 | 182 |
| 423 | 20230918 | 125200 | 5105860500 | 59500 | 59500 | 59600 | 59500 | 124 |
| 424 | 20230918 | 125100 | 5098475700 | 59500 | 59500 | 59600 | 59500 | 12 |
| 425 | 20230918 | 125000 | 5097761500 | 59600 | 59600 | 59600 | 59500 | 456 |
| 426 | 20230918 | 124900 | 5070614900 | 59600 | 59600 | 59600 | 59500 | 45 |
| 427 | 20230918 | 124800 | 5067936300 | 59600 | 59600 | 59600 | 59500 | 202 |
| 428 | 20230918 | 124700 | 5055901700 | 59500 | 59700 | 59700 | 59500 | 251 |
| 429 | 20230918 | 124600 | 5040954900 | 59600 | 59700 | 59700 | 59600 | 64 |
| 430 | 20230918 | 124500 | 5037140000 | 59600 | 59600 | 59600 | 59500 | 57 |
| 431 | 20230918 | 124400 | 5033743100 | 59600 | 59700 | 59700 | 59500 | 73 |
| 432 | 20230918 | 124300 | 5029391500 | 59700 | 59700 | 59800 | 59500 | 779 |
| 433 | 20230918 | 124200 | 4982885900 | 59700 | 59500 | 59700 | 59500 | 58 |
| 434 | 20230918 | 124100 | 4979432700 | 59700 | 59700 | 59700 | 59600 | 257 |
| 435 | 20230918 | 124000 | 4964112700 | 59700 | 59500 | 59700 | 59500 | 180 |
| 436 | 20230918 | 123900 | 4953388600 | 59600 | 59600 | 59600 | 59500 | 455 |
| 437 | 20230918 | 123800 | 4926314400 | 59600 | 59600 | 59600 | 59500 | 90 |
| 438 | 20230918 | 123700 | 4920950700 | 59600 | 59600 | 59700 | 59600 | 125 |
| 439 | 20230918 | 123600 | 4913498800 | 59600 | 59500 | 59600 | 59500 | 103 |
| 440 | 20230918 | 123500 | 4907368300 | 59500 | 59500 | 59600 | 59500 | 69 |
| 441 | 20230918 | 123400 | 4903261900 | 59500 | 59700 | 59700 | 59500 | 124 |
| 442 | 20230918 | 123300 | 4895880300 | 59700 | 59500 | 59700 | 59500 | 264 |
| 443 | 20230918 | 123200 | 4880142400 | 59600 | 59600 | 59600 | 59500 | 29 |
| 444 | 20230918 | 123100 | 4878414500 | 59600 | 59600 | 59600 | 59400 | 261 |
| 445 | 20230918 | 123000 | 4862889000 | 59600 | 59600 | 59600 | 59500 | 218 |
| 446 | 20230918 | 122900 | 4849905200 | 59600 | 59500 | 59600 | 59400 | 87 |
| 447 | 20230918 | 122800 | 4844732600 | 59500 | 59500 | 59500 | 59400 | 88 |
| 448 | 20230918 | 122700 | 4839504000 | 59400 | 59500 | 59500 | 59400 | 218 |
| 449 | 20230918 | 122600 | 4826544100 | 59400 | 59500 | 59500 | 59400 | 44 |
| 450 | 20230918 | 122500 | 4823926500 | 59500 | 59600 | 59600 | 59400 | 219 |
| 451 | 20230918 | 122400 | 4810907800 | 59600 | 59600 | 59600 | 59500 | 209 |
| 452 | 20230918 | 122300 | 4798459100 | 59500 | 59500 | 59600 | 59400 | 82 |
| 453 | 20230918 | 122200 | 4793584200 | 59500 | 59500 | 59600 | 59500 | 529 |
| 454 | 20230918 | 122100 | 4762108200 | 59500 | 59600 | 59600 | 59500 | 195 |
| 455 | 20230918 | 122000 | 4750503500 | 59500 | 59600 | 59600 | 59500 | 143 |
| 456 | 20230918 | 121900 | 4741981800 | 59500 | 59500 | 59600 | 59500 | 26 |
| 457 | 20230918 | 121800 | 4740433900 | 59500 | 59600 | 59600 | 59500 | 183 |
| 458 | 20230918 | 121700 | 4729544000 | 59500 | 59400 | 59600 | 59400 | 338 |
| 459 | 20230918 | 121600 | 4709432000 | 59500 | 59400 | 59500 | 59400 | 136 |
| 460 | 20230918 | 121500 | 4701349400 | 59500 | 59400 | 59500 | 59400 | 174 |
| 461 | 20230918 | 121400 | 4691011500 | 59500 | 59400 | 59500 | 59400 | 207 |
| 462 | 20230918 | 121300 | 4678699800 | 59500 | 59500 | 59500 | 59400 | 11 |
| 463 | 20230918 | 121200 | 4678045400 | 59500 | 59400 | 59500 | 59400 | 188 |
| 464 | 20230918 | 121100 | 4666876700 | 59500 | 59500 | 59500 | 59400 | 217 |
| 465 | 20230918 | 121000 | 4653965300 | 59500 | 59500 | 59500 | 59400 | 190 |
| 466 | 20230918 | 120900 | 4642664900 | 59500 | 59500 | 59500 | 59400 | 84 |
| 467 | 20230918 | 120800 | 4637674000 | 59400 | 59600 | 59600 | 59400 | 684 |
| 468 | 20230918 | 120700 | 4596990400 | 59600 | 59600 | 59600 | 59500 | 110 |
| 469 | 20230918 | 120600 | 4590435800 | 59500 | 59600 | 59600 | 59500 | 215 |
| 470 | 20230918 | 120500 | 4577641800 | 59500 | 59600 | 59600 | 59500 | 89 |
| 471 | 20230918 | 120400 | 4572345400 | 59600 | 59600 | 59600 | 59500 | 221 |
| 472 | 20230918 | 120300 | 4559180400 | 59600 | 59500 | 59600 | 59500 | 20 |
| 473 | 20230918 | 120200 | 4557989400 | 59500 | 59500 | 59600 | 59500 | 276 |
| 474 | 20230918 | 120100 | 4541563600 | 59600 | 59500 | 59600 | 59500 | 98 |
| 475 | 20230918 | 120000 | 4535731200 | 59600 | 59600 | 59600 | 59500 | 144 |
| 476 | 20230918 | 115900 | 4527152200 | 59600 | 59500 | 59600 | 59500 | 326 |
| 477 | 20230918 | 115800 | 4507749800 | 59600 | 59600 | 59600 | 59500 | 86 |
| 478 | 20230918 | 115700 | 4502630900 | 59500 | 59600 | 59600 | 59500 | 245 |
| 479 | 20230918 | 115600 | 4488040600 | 59600 | 59500 | 59600 | 59500 | 249 |
| 480 | 20230918 | 115500 | 4473219600 | 59500 | 59600 | 59600 | 59500 | 127 |
| 481 | 20230918 | 115400 | 4465661500 | 59600 | 59600 | 59600 | 59500 | 193 |
| 482 | 20230918 | 115300 | 4454167800 | 59600 | 59400 | 59600 | 59400 | 206 |
| 483 | 20230918 | 115200 | 4441912900 | 59500 | 59600 | 59600 | 59400 | 519 |
| 484 | 20230918 | 115100 | 4411035000 | 59500 | 59500 | 59600 | 59400 | 980 |
| 485 | 20230918 | 115000 | 4352735900 | 59400 | 59400 | 59500 | 59300 | 229 |
| 486 | 20230918 | 114900 | 4339136100 | 59500 | 59400 | 59500 | 59300 | 309 |
| 487 | 20230918 | 114800 | 4320786800 | 59400 | 59400 | 59400 | 59300 | 80 |
| 488 | 20230918 | 114700 | 4316042100 | 59300 | 59200 | 59400 | 59200 | 128 |
| 489 | 20230918 | 114600 | 4308458200 | 59300 | 59200 | 59300 | 59200 | 233 |
| 490 | 20230918 | 114500 | 4294654600 | 59300 | 59300 | 59300 | 59200 | 170 |
| 491 | 20230918 | 114400 | 4284577100 | 59300 | 59300 | 59500 | 59200 | 81 |
| 492 | 20230918 | 114300 | 4279772700 | 59200 | 59300 | 59400 | 59100 | 345 |
| 493 | 20230918 | 114200 | 4259335700 | 59200 | 59300 | 59300 | 59200 | 84 |
| 494 | 20230918 | 114100 | 4254362400 | 59200 | 59200 | 59400 | 59200 | 180 |
| 495 | 20230918 | 114000 | 4243685800 | 59100 | 59200 | 59300 | 59100 | 549 |
| 496 | 20230918 | 113900 | 4211176900 | 59200 | 59300 | 59300 | 59200 | 85 |
| 497 | 20230918 | 113800 | 4206143500 | 59300 | 59300 | 59300 | 59200 | 102 |
| 498 | 20230918 | 113700 | 4200104400 | 59300 | 59200 | 59300 | 59200 | 321 |
| 499 | 20230918 | 113600 | 4181085000 | 59200 | 59200 | 59300 | 59200 | 198 |
| 500 | 20230918 | 113500 | 4169362800 | 59200 | 59200 | 59300 | 59200 | 86 |
| 501 | 20230918 | 113400 | 4164269300 | 59300 | 59100 | 59300 | 59100 | 181 |
| 502 | 20230918 | 113300 | 4153567700 | 59200 | 59200 | 59300 | 59100 | 236 |
| 503 | 20230918 | 113200 | 4139599800 | 59200 | 59200 | 59300 | 59200 | 121 |
| 504 | 20230918 | 113100 | 4132435600 | 59300 | 59100 | 59300 | 59100 | 160 |
| 505 | 20230918 | 113000 | 4122962600 | 59100 | 59100 | 59100 | 59100 | 288 |
| 506 | 20230918 | 112900 | 4105941800 | 59200 | 59200 | 59200 | 59100 | 329 |
| 507 | 20230918 | 112800 | 4086495800 | 59200 | 59200 | 59200 | 59100 | 187 |
| 508 | 20230918 | 112700 | 4075433400 | 59200 | 59200 | 59200 | 59100 | 421 |
| 509 | 20230918 | 112600 | 4050529400 | 59200 | 59100 | 59200 | 59000 | 111 |
| 510 | 20230918 | 112500 | 4043971200 | 59000 | 59100 | 59200 | 59000 | 1299 |
| 511 | 20230918 | 112400 | 3967182700 | 59200 | 59200 | 59200 | 59100 | 1165 |
| 512 | 20230918 | 112300 | 3898318000 | 59100 | 59200 | 59200 | 59100 | 163 |
| 513 | 20230918 | 112200 | 3888680600 | 59200 | 59100 | 59200 | 59100 | 85 |
| 514 | 20230918 | 112100 | 3883655300 | 59200 | 59200 | 59200 | 59100 | 347 |
| 515 | 20230918 | 112000 | 3863126500 | 59100 | 59200 | 59200 | 59100 | 171 |
| 516 | 20230918 | 111900 | 3853016800 | 59100 | 59100 | 59200 | 59100 | 142 |
| 517 | 20230918 | 111800 | 3844621500 | 59200 | 59200 | 59200 | 59100 | 345 |
| 518 | 20230918 | 111700 | 3824212900 | 59200 | 59100 | 59200 | 59100 | 165 |
| 519 | 20230918 | 111600 | 3814459300 | 59200 | 59200 | 59200 | 59100 | 179 |
| 520 | 20230918 | 111500 | 3803876500 | 59200 | 59200 | 59200 | 59100 | 134 |
| 521 | 20230918 | 111400 | 3795955100 | 59200 | 59200 | 59200 | 59100 | 312 |
| 522 | 20230918 | 111300 | 3777504800 | 59200 | 59200 | 59200 | 59100 | 153 |
| 523 | 20230918 | 111200 | 3768460300 | 59200 | 59200 | 59200 | 59100 | 132 |
| 524 | 20230918 | 111100 | 3760652500 | 59100 | 59100 | 59200 | 59100 | 399 |
| 525 | 20230918 | 111000 | 3737057100 | 59200 | 59200 | 59200 | 59100 | 82 |
| 526 | 20230918 | 110900 | 3732206100 | 59100 | 59100 | 59200 | 59100 | 149 |
| 527 | 20230918 | 110800 | 3723396700 | 59200 | 59100 | 59200 | 59100 | 400 |
| 528 | 20230918 | 110700 | 3699744500 | 59100 | 59200 | 59200 | 59100 | 79 |
| 529 | 20230918 | 110600 | 3695071900 | 59100 | 59100 | 59200 | 59100 | 152 |
| 530 | 20230918 | 110500 | 3686086400 | 59200 | 59200 | 59200 | 59100 | 245 |
| 531 | 20230918 | 110400 | 3671605900 | 59200 | 59100 | 59200 | 59100 | 339 |
| 532 | 20230918 | 110300 | 3651550700 | 59200 | 59200 | 59200 | 59100 | 91 |
| 533 | 20230918 | 110200 | 3646171500 | 59100 | 59100 | 59200 | 59100 | 210 |
| 534 | 20230918 | 110100 | 3633756200 | 59200 | 59200 | 59200 | 59100 | 304 |
| 535 | 20230918 | 110000 | 3615774100 | 59200 | 59200 | 59200 | 59100 | 92 |
| 536 | 20230918 | 105900 | 3610335900 | 59200 | 59100 | 59200 | 59100 | 137 |
| 537 | 20230918 | 105800 | 3602233800 | 59100 | 59300 | 59300 | 59100 | 667 |
| 538 | 20230918 | 105700 | 3562741500 | 59300 | 59300 | 59300 | 59200 | 97 |
| 539 | 20230918 | 105600 | 3556997000 | 59300 | 59200 | 59300 | 59200 | 189 |
| 540 | 20230918 | 105500 | 3545807300 | 59300 | 59200 | 59300 | 59200 | 342 |
| 541 | 20230918 | 105400 | 3525551300 | 59300 | 59300 | 59300 | 59200 | 135 |
| 542 | 20230918 | 105300 | 3517556800 | 59200 | 59300 | 59300 | 59200 | 115 |
| 543 | 20230918 | 105200 | 3510741900 | 59200 | 59200 | 59300 | 59200 | 264 |
| 544 | 20230918 | 105100 | 3495112700 | 59300 | 59200 | 59300 | 59200 | 403 |
| 545 | 20230918 | 105000 | 3471243500 | 59300 | 59300 | 59300 | 59200 | 108 |
| 546 | 20230918 | 104900 | 3464848700 | 59200 | 59200 | 59300 | 59200 | 239 |
| 547 | 20230918 | 104800 | 3450697400 | 59200 | 59300 | 59300 | 59200 | 271 |
| 548 | 20230918 | 104700 | 3434633800 | 59200 | 59200 | 59300 | 59200 | 114 |
| 549 | 20230918 | 104600 | 3427884800 | 59300 | 59200 | 59300 | 59200 | 209 |
| 550 | 20230918 | 104500 | 3415509600 | 59300 | 59200 | 59300 | 59200 | 343 |
| 551 | 20230918 | 104400 | 3395188100 | 59200 | 59200 | 59300 | 59200 | 130 |
| 552 | 20230918 | 104300 | 3387491900 | 59200 | 59200 | 59300 | 59200 | 135 |
| 553 | 20230918 | 104200 | 3379497800 | 59200 | 59300 | 59300 | 59200 | 172 |
| 554 | 20230918 | 104100 | 3369314700 | 59200 | 59300 | 59300 | 59200 | 445 |
| 555 | 20230918 | 104000 | 3342958000 | 59200 | 59300 | 59300 | 59200 | 115 |
| 556 | 20230918 | 103900 | 3336148000 | 59300 | 59300 | 59300 | 59200 | 313 |
| 557 | 20230918 | 103800 | 3317616000 | 59200 | 59300 | 59300 | 59200 | 221 |
| 558 | 20230918 | 103700 | 3304519200 | 59300 | 59300 | 59300 | 59200 | 129 |
| 559 | 20230918 | 103600 | 3296880600 | 59200 | 59200 | 59300 | 59200 | 242 |
| 560 | 20230918 | 103500 | 3282553800 | 59300 | 59200 | 59300 | 59200 | 186 |
| 561 | 20230918 | 103400 | 3271531900 | 59200 | 59300 | 59300 | 59200 | 115 |
| 562 | 20230918 | 103300 | 3264719600 | 59300 | 59200 | 59300 | 59200 | 808 |
| 563 | 20230918 | 103200 | 3216839300 | 59200 | 59300 | 59300 | 59200 | 91 |
| 564 | 20230918 | 103100 | 3211446500 | 59300 | 59300 | 59400 | 59200 | 132 |
| 565 | 20230918 | 103000 | 3203619300 | 59300 | 59300 | 59400 | 59200 | 226 |
| 566 | 20230918 | 102900 | 3190218500 | 59400 | 59400 | 59400 | 59200 | 161 |
| 567 | 20230918 | 102800 | 3180673300 | 59300 | 59300 | 59400 | 59300 | 212 |
| 568 | 20230918 | 102700 | 3168093000 | 59300 | 59400 | 59400 | 59300 | 220 |
| 569 | 20230918 | 102600 | 3155046300 | 59400 | 59300 | 59400 | 59300 | 419 |
| 570 | 20230918 | 102500 | 3130182800 | 59400 | 59300 | 59400 | 59200 | 259 |
| 571 | 20230918 | 102400 | 3114818400 | 59300 | 59400 | 59400 | 59200 | 161 |
| 572 | 20230918 | 102300 | 3105279100 | 59300 | 59300 | 59300 | 59200 | 360 |
| 573 | 20230918 | 102200 | 3083954600 | 59200 | 59200 | 59300 | 59200 | 298 |
| 574 | 20230918 | 102100 | 3066298000 | 59200 | 59200 | 59300 | 59200 | 91 |
| 575 | 20230918 | 102000 | 3060906100 | 59300 | 59100 | 59300 | 59100 | 428 |
| 576 | 20230918 | 101900 | 3035568100 | 59100 | 59200 | 59200 | 59100 | 126 |
| 577 | 20230918 | 101800 | 3028116300 | 59200 | 59100 | 59200 | 59100 | 388 |
| 578 | 20230918 | 101700 | 3005155600 | 59100 | 59200 | 59200 | 59100 | 388 |
| 579 | 20230918 | 101600 | 2982217600 | 59200 | 59100 | 59200 | 59100 | 149 |
| 580 | 20230918 | 101500 | 2973409600 | 59200 | 59100 | 59200 | 59100 | 219 |
| 581 | 20230918 | 101400 | 2960454400 | 59100 | 59200 | 59200 | 59100 | 252 |
| 582 | 20230918 | 101300 | 2945551000 | 59100 | 59100 | 59200 | 59100 | 284 |
| 583 | 20230918 | 101200 | 2928765400 | 59100 | 59100 | 59200 | 59100 | 315 |
| 584 | 20230918 | 101100 | 2910135500 | 59100 | 59100 | 59200 | 59100 | 401 |
| 585 | 20230918 | 101000 | 2886432500 | 59100 | 59200 | 59300 | 59100 | 404 |
| 586 | 20230918 | 100900 | 2862531700 | 59200 | 59200 | 59300 | 59200 | 1637 |
| 587 | 20230918 | 100800 | 2765618400 | 59300 | 59400 | 59400 | 59200 | 2593 |
| 588 | 20230918 | 100700 | 2611870000 | 59300 | 59300 | 59400 | 59300 | 343 |
| 589 | 20230918 | 100600 | 2591528900 | 59300 | 59300 | 59400 | 59300 | 125 |
| 590 | 20230918 | 100500 | 2584116200 | 59300 | 59300 | 59400 | 59300 | 448 |
| 591 | 20230918 | 100400 | 2557515300 | 59400 | 59500 | 59500 | 59300 | 855 |
| 592 | 20230918 | 100300 | 2506727800 | 59400 | 59400 | 59500 | 59400 | 132 |
| 593 | 20230918 | 100200 | 2498886600 | 59400 | 59400 | 59500 | 59400 | 349 |
| 594 | 20230918 | 100100 | 2478133500 | 59400 | 59400 | 59500 | 59400 | 276 |
| 595 | 20230918 | 100000 | 2461738800 | 59400 | 59500 | 59500 | 59400 | 606 |
| 596 | 20230918 | 095900 | 2425740200 | 59400 | 59500 | 59500 | 59400 | 390 |
| 597 | 20230918 | 095800 | 2402573800 | 59500 | 59400 | 59500 | 59400 | 710 |
| 598 | 20230918 | 095700 | 2360387200 | 59400 | 59500 | 59500 | 59400 | 209 |
| 599 | 20230918 | 095600 | 2347968800 | 59400 | 59400 | 59500 | 59400 | 113 |
| 600 | 20230918 | 095500 | 2341252800 | 59400 | 59400 | 59500 | 59400 | 685 |
| 601 | 20230918 | 095400 | 2300552100 | 59400 | 59500 | 59500 | 59400 | 299 |
| 602 | 20230918 | 095300 | 2282789300 | 59400 | 59500 | 59500 | 59400 | 123 |
| 603 | 20230918 | 095200 | 2275478900 | 59400 | 59400 | 59500 | 59400 | 821 |
| 604 | 20230918 | 095100 | 2226697800 | 59500 | 59500 | 59500 | 59400 | 288 |
| 605 | 20230918 | 095000 | 2209587900 | 59400 | 59500 | 59600 | 59400 | 706 |
| 606 | 20230918 | 094900 | 2167615600 | 59500 | 59600 | 59700 | 59500 | 610 |
| 607 | 20230918 | 094800 | 2131300200 | 59600 | 59700 | 59700 | 59500 | 236 |
| 608 | 20230918 | 094700 | 2117238900 | 59700 | 59600 | 59700 | 59600 | 230 |
| 609 | 20230918 | 094600 | 2103517800 | 59600 | 59700 | 59700 | 59600 | 85 |
| 610 | 20230918 | 094500 | 2098450200 | 59600 | 59600 | 59700 | 59500 | 224 |
| 611 | 20230918 | 094400 | 2085104400 | 59600 | 59600 | 59600 | 59500 | 134 |
| 612 | 20230918 | 094300 | 2077124800 | 59600 | 59600 | 59600 | 59500 | 683 |
| 613 | 20230918 | 094200 | 2036466900 | 59600 | 59600 | 59700 | 59600 | 193 |
| 614 | 20230918 | 094100 | 2024951900 | 59500 | 59600 | 59700 | 59500 | 538 |
| 615 | 20230918 | 094000 | 1992894400 | 59600 | 59500 | 59600 | 59500 | 197 |
| 616 | 20230918 | 093900 | 1981162000 | 59500 | 59600 | 59600 | 59500 | 207 |
| 617 | 20230918 | 093800 | 1968829100 | 59500 | 59600 | 59600 | 59500 | 1284 |
| 618 | 20230918 | 093700 | 1892428300 | 59500 | 59700 | 59700 | 59500 | 138 |
| 619 | 20230918 | 093600 | 1884204800 | 59600 | 59600 | 59700 | 59600 | 95 |
| 620 | 20230918 | 093500 | 1878540800 | 59600 | 59600 | 59700 | 59600 | 1614 |
| 621 | 20230918 | 093400 | 1782335800 | 59700 | 59700 | 59700 | 59600 | 684 |
| 622 | 20230918 | 093300 | 1741565200 | 59700 | 59600 | 59700 | 59600 | 740 |
| 623 | 20230918 | 093200 | 1697394500 | 59600 | 59700 | 59700 | 59500 | 355 |
| 624 | 20230918 | 093100 | 1676225600 | 59700 | 59600 | 59700 | 59600 | 406 |
| 625 | 20230918 | 093000 | 1652021400 | 59600 | 59800 | 59800 | 59600 | 387 |
| 626 | 20230918 | 092900 | 1628935700 | 59700 | 59700 | 59800 | 59700 | 267 |
| 627 | 20230918 | 092800 | 1612979100 | 59700 | 59700 | 59800 | 59600 | 606 |
| 628 | 20230918 | 092700 | 1576801500 | 59700 | 59800 | 59800 | 59700 | 120 |
| 629 | 20230918 | 092600 | 1569637400 | 59800 | 59800 | 59800 | 59700 | 222 |
| 630 | 20230918 | 092500 | 1556372100 | 59700 | 59800 | 59800 | 59700 | 274 |
| 631 | 20230918 | 092400 | 1540010700 | 59800 | 59800 | 59800 | 59700 | 285 |
| 632 | 20230918 | 092300 | 1522978100 | 59700 | 59700 | 59800 | 59600 | 148 |
| 633 | 20230918 | 092200 | 1514144300 | 59700 | 59800 | 59800 | 59600 | 1133 |
| 634 | 20230918 | 092100 | 1446550800 | 59700 | 59800 | 59800 | 59600 | 333 |
| 635 | 20230918 | 092000 | 1426662700 | 59800 | 59700 | 59800 | 59700 | 615 |
| 636 | 20230918 | 091900 | 1389943800 | 59700 | 59700 | 59800 | 59700 | 265 |
| 637 | 20230918 | 091800 | 1374111300 | 59700 | 59800 | 59900 | 59700 | 770 |
| 638 | 20230918 | 091700 | 1328098400 | 59800 | 59800 | 59900 | 59700 | 1322 |
| 639 | 20230918 | 091600 | 1249041600 | 59900 | 59900 | 59900 | 59800 | 400 |
| 640 | 20230918 | 091500 | 1225092600 | 59900 | 59900 | 59900 | 59800 | 418 |
| 641 | 20230918 | 091400 | 1200058100 | 59800 | 59800 | 59900 | 59800 | 162 |
| 642 | 20230918 | 091300 | 1190361200 | 59900 | 59900 | 60000 | 59800 | 291 |
| 643 | 20230918 | 091200 | 1172931400 | 59900 | 60100 | 60100 | 59900 | 1581 |
| 644 | 20230918 | 091100 | 1078106000 | 60000 | 59900 | 60100 | 59800 | 2756 |
| 645 | 20230918 | 091000 | 912861700 | 59900 | 59800 | 59900 | 59800 | 297 |
| 646 | 20230918 | 090900 | 895090400 | 59800 | 59800 | 59900 | 59800 | 424 |
| 647 | 20230918 | 090800 | 869719600 | 59800 | 59900 | 59900 | 59800 | 627 |
| 648 | 20230918 | 090700 | 832213100 | 59800 | 59900 | 60000 | 59800 | 254 |
| 649 | 20230918 | 090600 | 816999900 | 59900 | 60000 | 60000 | 59900 | 1383 |
| 650 | 20230918 | 090500 | 734090200 | 59900 | 60000 | 60100 | 59900 | 2189 |
| 651 | 20230918 | 090400 | 602750800 | 60000 | 60000 | 60000 | 59800 | 1097 |
| 652 | 20230918 | 090300 | 536960200 | 59800 | 59700 | 59900 | 59500 | 854 |
| 653 | 20230918 | 090200 | 485936300 | 59700 | 59500 | 59700 | 59500 | 1043 |
| 654 | 20230918 | 090100 | 423805900 | 59500 | 59600 | 60000 | 59400 | 2150 |
| 655 | 20230918 | 090000 | 295719800 | 59500 | 59900 | 60100 | 59400 | 4853 |