34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 194400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 3 | 20230921 | 194300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20230921 | 194200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20230921 | 194100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20230921 | 194000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20230921 | 193900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20230921 | 193800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20230921 | 193700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20230921 | 193600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20230921 | 193500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20230921 | 193400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20230921 | 193300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20230921 | 193200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20230921 | 193100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20230921 | 193000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20230921 | 192900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20230921 | 192800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20230921 | 192700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20230921 | 192600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20230921 | 192500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20230921 | 192400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20230921 | 192300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20230921 | 192200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20230921 | 192100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20230921 | 192000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20230921 | 191900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20230921 | 191800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20230921 | 191700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20230921 | 191600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20230921 | 191500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20230921 | 191400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 33 | 20230921 | 191300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20230921 | 191200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20230921 | 191100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20230921 | 191000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20230921 | 190900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20230921 | 190800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20230921 | 190700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20230921 | 190600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20230921 | 190500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20230921 | 190400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20230921 | 190300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20230921 | 190200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20230921 | 190100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20230921 | 190000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20230921 | 185900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20230921 | 185800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20230921 | 185700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20230921 | 185600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20230921 | 185500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20230921 | 185400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20230921 | 185300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20230921 | 185200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20230921 | 185100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20230921 | 185000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20230921 | 184900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20230921 | 184800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20230921 | 184700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20230921 | 184600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20230921 | 184500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20230921 | 184400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 63 | 20230921 | 184300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20230921 | 184200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20230921 | 184100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20230921 | 184000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20230921 | 183900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20230921 | 183800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20230921 | 183700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20230921 | 183600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20230921 | 183500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20230921 | 183400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20230921 | 183300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20230921 | 183200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20230921 | 183100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20230921 | 183000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20230921 | 182900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20230921 | 182800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20230921 | 182700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20230921 | 182600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20230921 | 182500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20230921 | 182400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20230921 | 182300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20230921 | 182200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20230921 | 182100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20230921 | 182000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20230921 | 181900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20230921 | 181800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20230921 | 181700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20230921 | 181600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20230921 | 181500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20230921 | 181400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 93 | 20230921 | 181300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20230921 | 181200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20230921 | 181100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20230921 | 181000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20230921 | 180900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20230921 | 180800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20230921 | 180700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20230921 | 180600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20230921 | 180500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20230921 | 180400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20230921 | 180300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20230921 | 180200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20230921 | 180100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20230921 | 180000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20230921 | 175900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20230921 | 175800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20230921 | 175700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20230921 | 175600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20230921 | 175500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20230921 | 175400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20230921 | 175300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20230921 | 175200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20230921 | 175100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20230921 | 175000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20230921 | 174900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20230921 | 174800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20230921 | 174700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20230921 | 174600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20230921 | 174500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20230921 | 174400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 123 | 20230921 | 174300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20230921 | 174200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20230921 | 174100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20230921 | 174000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20230921 | 173900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20230921 | 173800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20230921 | 173700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20230921 | 173600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20230921 | 173500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20230921 | 173400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20230921 | 173300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20230921 | 173200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20230921 | 173100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20230921 | 173000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20230921 | 172900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20230921 | 172800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20230921 | 172700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20230921 | 172600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20230921 | 172500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20230921 | 172400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20230921 | 172300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20230921 | 172200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20230921 | 172100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20230921 | 172000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20230921 | 171900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20230921 | 171800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20230921 | 171700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20230921 | 171600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20230921 | 171500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20230921 | 171400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 153 | 20230921 | 171300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20230921 | 171200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20230921 | 171100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20230921 | 171000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20230921 | 170900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20230921 | 170800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20230921 | 170700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20230921 | 170600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20230921 | 170500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20230921 | 170400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20230921 | 170300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20230921 | 170200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20230921 | 170100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20230921 | 170000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20230921 | 165900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20230921 | 165800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20230921 | 165700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20230921 | 165600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20230921 | 165500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20230921 | 165400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20230921 | 165300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20230921 | 165200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20230921 | 165100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20230921 | 165000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20230921 | 164900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20230921 | 164800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20230921 | 164700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20230921 | 164600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20230921 | 164500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20230921 | 164400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 183 | 20230921 | 164300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20230921 | 164200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20230921 | 164100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20230921 | 164000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20230921 | 163900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20230921 | 163800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20230921 | 163700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20230921 | 163600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20230921 | 163500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20230921 | 163400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20230921 | 163300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20230921 | 163200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20230921 | 163100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20230921 | 163000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20230921 | 162900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20230921 | 162800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20230921 | 162700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20230921 | 162600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20230921 | 162500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20230921 | 162400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20230921 | 162300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20230921 | 162200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20230921 | 162100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20230921 | 162000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20230921 | 161900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20230921 | 161800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20230921 | 161700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20230921 | 161600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20230921 | 161500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20230921 | 161400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 213 | 20230921 | 161300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20230921 | 161200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20230921 | 161100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20230921 | 161000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20230921 | 160900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20230921 | 160800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20230921 | 160700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20230921 | 160600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20230921 | 160500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20230921 | 160400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20230921 | 160300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20230921 | 160200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20230921 | 160100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20230921 | 160000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20230921 | 155900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20230921 | 155800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20230921 | 155700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20230921 | 155600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20230921 | 155500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20230921 | 155400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20230921 | 155300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20230921 | 155200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20230921 | 155100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20230921 | 155000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20230921 | 154900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20230921 | 154800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20230921 | 154700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20230921 | 154600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20230921 | 154500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20230921 | 154400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 243 | 20230921 | 154300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20230921 | 154200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20230921 | 154100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20230921 | 154000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20230921 | 153900 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 248 | 20230921 | 153800 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20230921 | 153700 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20230921 | 153600 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20230921 | 153500 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20230921 | 153400 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20230921 | 153300 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20230921 | 153200 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20230921 | 153100 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20230921 | 153000 | 5405215700 | 29300 | 29300 | 29300 | 29300 | 6899 |
| 257 | 20230921 | 152900 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 258 | 20230921 | 152800 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 259 | 20230921 | 152700 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 260 | 20230921 | 152600 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 261 | 20230921 | 152500 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 262 | 20230921 | 152400 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 263 | 20230921 | 152300 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 264 | 20230921 | 152200 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 265 | 20230921 | 152100 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 266 | 20230921 | 152000 | 5203075000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 267 | 20230921 | 151900 | 5203075000 | 29400 | 29400 | 29450 | 29350 | 1120 |
| 268 | 20230921 | 151800 | 5170154250 | 29450 | 29450 | 29450 | 29400 | 450 |
| 269 | 20230921 | 151700 | 5156920350 | 29450 | 29350 | 29450 | 29350 | 620 |
| 270 | 20230921 | 151600 | 5138689350 | 29400 | 29400 | 29400 | 29350 | 604 |
| 271 | 20230921 | 151500 | 5120936850 | 29350 | 29400 | 29400 | 29350 | 600 |
| 272 | 20230921 | 151400 | 5103306400 | 29400 | 29350 | 29400 | 29350 | 144 |
| 273 | 20230921 | 151300 | 5099078800 | 29350 | 29400 | 29400 | 29350 | 103 |
| 274 | 20230921 | 151200 | 5096051100 | 29400 | 29400 | 29450 | 29350 | 122 |
| 275 | 20230921 | 151100 | 5092460950 | 29400 | 29450 | 29500 | 29400 | 827 |
| 276 | 20230921 | 151000 | 5068141650 | 29450 | 29400 | 29450 | 29350 | 626 |
| 277 | 20230921 | 150900 | 5049709550 | 29400 | 29400 | 29400 | 29350 | 512 |
| 278 | 20230921 | 150800 | 5034671750 | 29400 | 29400 | 29400 | 29400 | 558 |
| 279 | 20230921 | 150700 | 5018266550 | 29400 | 29400 | 29400 | 29400 | 309 |
| 280 | 20230921 | 150600 | 5009181950 | 29400 | 29400 | 29400 | 29350 | 553 |
| 281 | 20230921 | 150500 | 4992923850 | 29400 | 29450 | 29450 | 29400 | 414 |
| 282 | 20230921 | 150400 | 4980750750 | 29400 | 29400 | 29400 | 29400 | 100 |
| 283 | 20230921 | 150300 | 4977810750 | 29400 | 29450 | 29450 | 29400 | 26 |
| 284 | 20230921 | 150200 | 4977045800 | 29400 | 29400 | 29400 | 29350 | 702 |
| 285 | 20230921 | 150100 | 4956412000 | 29350 | 29400 | 29450 | 29350 | 104 |
| 286 | 20230921 | 150000 | 4953357100 | 29400 | 29400 | 29400 | 29400 | 107 |
| 287 | 20230921 | 145900 | 4950211300 | 29400 | 29450 | 29450 | 29400 | 102 |
| 288 | 20230921 | 145800 | 4947212400 | 29450 | 29450 | 29450 | 29400 | 324 |
| 289 | 20230921 | 145700 | 4937685650 | 29450 | 29400 | 29450 | 29400 | 351 |
| 290 | 20230921 | 145600 | 4927359400 | 29400 | 29400 | 29400 | 29350 | 117 |
| 291 | 20230921 | 145500 | 4923922450 | 29400 | 29350 | 29400 | 29350 | 383 |
| 292 | 20230921 | 145400 | 4912681350 | 29350 | 29300 | 29350 | 29300 | 292 |
| 293 | 20230921 | 145300 | 4904121000 | 29350 | 29350 | 29350 | 29350 | 1568 |
| 294 | 20230921 | 145200 | 4858100200 | 29350 | 29400 | 29400 | 29350 | 413 |
| 295 | 20230921 | 145100 | 4845973100 | 29400 | 29400 | 29400 | 29400 | 9 |
| 296 | 20230921 | 145000 | 4845708500 | 29400 | 29400 | 29400 | 29350 | 130 |
| 297 | 20230921 | 144900 | 4841891500 | 29400 | 29400 | 29400 | 29400 | 172 |
| 298 | 20230921 | 144800 | 4836834700 | 29400 | 29400 | 29400 | 29400 | 307 |
| 299 | 20230921 | 144700 | 4827808900 | 29400 | 29400 | 29450 | 29400 | 955 |
| 300 | 20230921 | 144600 | 4799731850 | 29450 | 29450 | 29500 | 29450 | 618 |
| 301 | 20230921 | 144500 | 4781530000 | 29450 | 29450 | 29500 | 29450 | 208 |
| 302 | 20230921 | 144400 | 4775401850 | 29450 | 29500 | 29500 | 29450 | 104 |
| 303 | 20230921 | 144300 | 4772338400 | 29500 | 29500 | 29500 | 29500 | 53 |
| 304 | 20230921 | 144200 | 4770774900 | 29400 | 29500 | 29500 | 29400 | 280 |
| 305 | 20230921 | 144100 | 4762528850 | 29500 | 29500 | 29500 | 29500 | 170 |
| 306 | 20230921 | 144000 | 4757513850 | 29500 | 29500 | 29500 | 29450 | 1344 |
| 307 | 20230921 | 143900 | 4717911950 | 29550 | 29550 | 29600 | 29550 | 176 |
| 308 | 20230921 | 143800 | 4712706200 | 29500 | 29500 | 29500 | 29500 | 246 |
| 309 | 20230921 | 143700 | 4705449200 | 29450 | 29500 | 29500 | 29450 | 99 |
| 310 | 20230921 | 143600 | 4702529200 | 29550 | 29500 | 29550 | 29500 | 39 |
| 311 | 20230921 | 143500 | 4701378500 | 29550 | 29550 | 29550 | 29550 | 11 |
| 312 | 20230921 | 143400 | 4701053450 | 29550 | 29500 | 29550 | 29450 | 565 |
| 313 | 20230921 | 143300 | 4684387850 | 29550 | 29600 | 29600 | 29550 | 259 |
| 314 | 20230921 | 143200 | 4676733700 | 29600 | 29550 | 29600 | 29550 | 161 |
| 315 | 20230921 | 143100 | 4671969050 | 29500 | 29500 | 29550 | 29500 | 104 |
| 316 | 20230921 | 143000 | 4668900950 | 29550 | 29550 | 29550 | 29550 | 106 |
| 317 | 20230921 | 142900 | 4665768650 | 29550 | 29600 | 29600 | 29550 | 21 |
| 318 | 20230921 | 142800 | 4665147550 | 29600 | 29600 | 29600 | 29600 | 10 |
| 319 | 20230921 | 142700 | 4664851550 | 29550 | 29550 | 29550 | 29550 | 449 |
| 320 | 20230921 | 142600 | 4651583600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 321 | 20230921 | 142500 | 4651583600 | 29550 | 29550 | 29550 | 29550 | 100 |
| 322 | 20230921 | 142400 | 4648628600 | 29600 | 29550 | 29600 | 29550 | 256 |
| 323 | 20230921 | 142300 | 4641056300 | 29600 | 29550 | 29600 | 29550 | 284 |
| 324 | 20230921 | 142200 | 4632657900 | 29550 | 29550 | 29550 | 29550 | 249 |
| 325 | 20230921 | 142100 | 4625299950 | 29550 | 29550 | 29550 | 29550 | 599 |
| 326 | 20230921 | 142000 | 4607599500 | 29550 | 29450 | 29550 | 29450 | 116 |
| 327 | 20230921 | 141900 | 4604172700 | 29600 | 29500 | 29600 | 29500 | 361 |
| 328 | 20230921 | 141800 | 4593505000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 329 | 20230921 | 141700 | 4593505000 | 29400 | 29400 | 29400 | 29400 | 101 |
| 330 | 20230921 | 141600 | 4590535600 | 29400 | 29450 | 29500 | 29400 | 125 |
| 331 | 20230921 | 141500 | 4586854700 | 29450 | 29450 | 29450 | 29450 | 10 |
| 332 | 20230921 | 141400 | 4586560200 | 29400 | 29450 | 29450 | 29400 | 181 |
| 333 | 20230921 | 141300 | 4581238150 | 29450 | 29450 | 29450 | 29400 | 214 |
| 334 | 20230921 | 141200 | 4574937350 | 29400 | 29500 | 29500 | 29400 | 1787 |
| 335 | 20230921 | 141100 | 4522307850 | 29500 | 29500 | 29500 | 29500 | 100 |
| 336 | 20230921 | 141000 | 4519357850 | 29500 | 29500 | 29500 | 29500 | 76 |
| 337 | 20230921 | 140900 | 4517115850 | 29500 | 29550 | 29550 | 29500 | 360 |
| 338 | 20230921 | 140800 | 4506485050 | 29550 | 29550 | 29550 | 29500 | 402 |
| 339 | 20230921 | 140700 | 4494607500 | 29600 | 29550 | 29600 | 29550 | 69 |
| 340 | 20230921 | 140600 | 4492566000 | 29500 | 29600 | 29600 | 29500 | 1491 |
| 341 | 20230921 | 140500 | 4448511750 | 29600 | 29600 | 29600 | 29600 | 44 |
| 342 | 20230921 | 140400 | 4447209350 | 29600 | 29600 | 29600 | 29600 | 27 |
| 343 | 20230921 | 140300 | 4446410150 | 29600 | 29600 | 29600 | 29550 | 339 |
| 344 | 20230921 | 140200 | 4436383050 | 29600 | 29550 | 29600 | 29550 | 36 |
| 345 | 20230921 | 140100 | 4435318300 | 29600 | 29600 | 29600 | 29600 | 333 |
| 346 | 20230921 | 140000 | 4425461500 | 29650 | 29550 | 29650 | 29550 | 187 |
| 347 | 20230921 | 135900 | 4419925700 | 29550 | 29650 | 29650 | 29550 | 83 |
| 348 | 20230921 | 135800 | 4417472800 | 29550 | 29650 | 29650 | 29550 | 329 |
| 349 | 20230921 | 135700 | 4407730650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 350 | 20230921 | 135600 | 4407730650 | 29550 | 29600 | 29600 | 29550 | 17 |
| 351 | 20230921 | 135500 | 4407227800 | 29600 | 29500 | 29600 | 29500 | 7 |
| 352 | 20230921 | 135400 | 4407020700 | 29700 | 29550 | 29700 | 29500 | 227 |
| 353 | 20230921 | 135300 | 4400311200 | 29550 | 29700 | 29700 | 29550 | 413 |
| 354 | 20230921 | 135200 | 4388105050 | 29700 | 29700 | 29700 | 29700 | 130 |
| 355 | 20230921 | 135100 | 4384244050 | 29500 | 29550 | 29700 | 29500 | 1017 |
| 356 | 20230921 | 135000 | 4354234800 | 29550 | 29600 | 29600 | 29500 | 1197 |
| 357 | 20230921 | 134900 | 4318853300 | 29700 | 29700 | 29700 | 29550 | 3122 |
| 358 | 20230921 | 134800 | 4226522800 | 29750 | 29750 | 29750 | 29750 | 8 |
| 359 | 20230921 | 134700 | 4226284800 | 29700 | 29750 | 29750 | 29700 | 357 |
| 360 | 20230921 | 134600 | 4215676850 | 29750 | 29700 | 29750 | 29700 | 67 |
| 361 | 20230921 | 134500 | 4213686900 | 29750 | 29700 | 29750 | 29700 | 172 |
| 362 | 20230921 | 134400 | 4208573800 | 29750 | 29750 | 29750 | 29750 | 150 |
| 363 | 20230921 | 134300 | 4204111300 | 29750 | 29650 | 29750 | 29650 | 530 |
| 364 | 20230921 | 134200 | 4188356050 | 29650 | 29650 | 29650 | 29650 | 16 |
| 365 | 20230921 | 134100 | 4187881650 | 29700 | 29700 | 29700 | 29700 | 343 |
| 366 | 20230921 | 134000 | 4177694550 | 29700 | 29700 | 29700 | 29650 | 492 |
| 367 | 20230921 | 133900 | 4163083350 | 29700 | 29650 | 29700 | 29650 | 46 |
| 368 | 20230921 | 133800 | 4161718450 | 29650 | 29550 | 29650 | 29550 | 11 |
| 369 | 20230921 | 133700 | 4161392800 | 29650 | 29500 | 29650 | 29450 | 235 |
| 370 | 20230921 | 133600 | 4154449150 | 29700 | 29700 | 29700 | 29200 | 12445 |
| 371 | 20230921 | 133500 | 3788455450 | 29700 | 29700 | 29700 | 29650 | 20 |
| 372 | 20230921 | 133400 | 3787862100 | 29650 | 29650 | 29700 | 29650 | 369 |
| 373 | 20230921 | 133300 | 3776904450 | 29650 | 29700 | 29700 | 29650 | 65 |
| 374 | 20230921 | 133200 | 3774977050 | 29650 | 29650 | 29700 | 29650 | 207 |
| 375 | 20230921 | 133100 | 3768839200 | 29600 | 29600 | 29650 | 29600 | 112 |
| 376 | 20230921 | 133000 | 3765523450 | 29600 | 29650 | 29650 | 29600 | 5 |
| 377 | 20230921 | 132900 | 3765375400 | 29600 | 29600 | 29650 | 29550 | 198 |
| 378 | 20230921 | 132800 | 3759516700 | 29600 | 29600 | 29600 | 29600 | 6 |
| 379 | 20230921 | 132700 | 3759339100 | 29550 | 29550 | 29550 | 29550 | 490 |
| 380 | 20230921 | 132600 | 3744859600 | 29550 | 29600 | 29600 | 29550 | 851 |
| 381 | 20230921 | 132500 | 3719705500 | 29600 | 29650 | 29650 | 29600 | 1251 |
| 382 | 20230921 | 132400 | 3682668400 | 29650 | 29650 | 29650 | 29650 | 74 |
| 383 | 20230921 | 132300 | 3680474300 | 29650 | 29650 | 29700 | 29650 | 52 |
| 384 | 20230921 | 132200 | 3678930000 | 29650 | 29650 | 29650 | 29600 | 548 |
| 385 | 20230921 | 132100 | 3662685850 | 29600 | 29600 | 29600 | 29600 | 46 |
| 386 | 20230921 | 132000 | 3661324250 | 29650 | 29650 | 29650 | 29650 | 2 |
| 387 | 20230921 | 131900 | 3661264950 | 29650 | 29600 | 29650 | 29600 | 24 |
| 388 | 20230921 | 131800 | 3660554300 | 29550 | 29650 | 29650 | 29550 | 431 |
| 389 | 20230921 | 131700 | 3647799150 | 29650 | 29650 | 29650 | 29650 | 19 |
| 390 | 20230921 | 131600 | 3647235800 | 29650 | 29600 | 29650 | 29600 | 52 |
| 391 | 20230921 | 131500 | 3645696500 | 29700 | 29650 | 29700 | 29550 | 2147 |
| 392 | 20230921 | 131400 | 3582177550 | 29650 | 29700 | 29700 | 29650 | 137 |
| 393 | 20230921 | 131300 | 3578114950 | 29700 | 29700 | 29700 | 29700 | 59 |
| 394 | 20230921 | 131200 | 3576362650 | 29700 | 29700 | 29700 | 29700 | 1 |
| 395 | 20230921 | 131100 | 3576332950 | 29600 | 29650 | 29700 | 29600 | 236 |
| 396 | 20230921 | 131000 | 3569334400 | 29650 | 29700 | 29700 | 29600 | 1164 |
| 397 | 20230921 | 130900 | 3534864250 | 29700 | 29700 | 29700 | 29600 | 107 |
| 398 | 20230921 | 130800 | 3531686850 | 29700 | 29600 | 29700 | 29600 | 106 |
| 399 | 20230921 | 130700 | 3528543550 | 29700 | 29700 | 29700 | 29600 | 396 |
| 400 | 20230921 | 130600 | 3516819650 | 29650 | 29650 | 29700 | 29650 | 983 |
| 401 | 20230921 | 130500 | 3487671200 | 29700 | 29650 | 29700 | 29650 | 200 |
| 402 | 20230921 | 130400 | 3481740250 | 29650 | 29750 | 29750 | 29650 | 1095 |
| 403 | 20230921 | 130300 | 3449231250 | 29750 | 29750 | 29750 | 29750 | 9 |
| 404 | 20230921 | 130200 | 3448963500 | 29700 | 29700 | 29700 | 29700 | 2 |
| 405 | 20230921 | 130100 | 3448904100 | 29750 | 29750 | 29750 | 29700 | 122 |
| 406 | 20230921 | 130000 | 3445274650 | 29750 | 29700 | 29750 | 29700 | 19 |
| 407 | 20230921 | 125900 | 3444709650 | 29750 | 29750 | 29750 | 29750 | 0 |
| 408 | 20230921 | 125800 | 3444709650 | 29750 | 29750 | 29750 | 29750 | 34 |
| 409 | 20230921 | 125700 | 3443698150 | 29700 | 29700 | 29700 | 29700 | 1 |
| 410 | 20230921 | 125600 | 3443668450 | 29700 | 29750 | 29750 | 29700 | 137 |
| 411 | 20230921 | 125500 | 3439594150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 412 | 20230921 | 125400 | 3439594150 | 29750 | 29750 | 29750 | 29700 | 239 |
| 413 | 20230921 | 125300 | 3432488900 | 29700 | 29700 | 29700 | 29700 | 57 |
| 414 | 20230921 | 125200 | 3430796000 | 29700 | 29650 | 29700 | 29650 | 309 |
| 415 | 20230921 | 125100 | 3421632700 | 29650 | 29700 | 29700 | 29650 | 81 |
| 416 | 20230921 | 125000 | 3419229800 | 29700 | 29700 | 29700 | 29650 | 332 |
| 417 | 20230921 | 124900 | 3409370100 | 29650 | 29700 | 29700 | 29650 | 57 |
| 418 | 20230921 | 124800 | 3407677300 | 29700 | 29700 | 29700 | 29700 | 288 |
| 419 | 20230921 | 124700 | 3399123700 | 29700 | 29750 | 29800 | 29700 | 108 |
| 420 | 20230921 | 124600 | 3395910900 | 29750 | 29700 | 29750 | 29700 | 46 |
| 421 | 20230921 | 124500 | 3394543950 | 29750 | 29700 | 29750 | 29700 | 86 |
| 422 | 20230921 | 124400 | 3391987950 | 29700 | 29750 | 29750 | 29700 | 245 |
| 423 | 20230921 | 124300 | 3384710650 | 29750 | 29750 | 29750 | 29750 | 23 |
| 424 | 20230921 | 124200 | 3384026400 | 29750 | 29750 | 29750 | 29750 | 66 |
| 425 | 20230921 | 124100 | 3382062900 | 29700 | 29750 | 29750 | 29700 | 52 |
| 426 | 20230921 | 124000 | 3380518150 | 29750 | 29750 | 29750 | 29750 | 33 |
| 427 | 20230921 | 123900 | 3379536400 | 29750 | 29700 | 29750 | 29700 | 58 |
| 428 | 20230921 | 123800 | 3377813150 | 29700 | 29700 | 29700 | 29700 | 96 |
| 429 | 20230921 | 123700 | 3374961950 | 29700 | 29700 | 29700 | 29700 | 113 |
| 430 | 20230921 | 123600 | 3371605850 | 29700 | 29700 | 29700 | 29700 | 115 |
| 431 | 20230921 | 123500 | 3368190350 | 29700 | 29800 | 29800 | 29700 | 45 |
| 432 | 20230921 | 123400 | 3366853550 | 29800 | 29800 | 29800 | 29800 | 2 |
| 433 | 20230921 | 123300 | 3366793950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 434 | 20230921 | 123200 | 3366793950 | 29700 | 29700 | 29700 | 29700 | 10 |
| 435 | 20230921 | 123100 | 3366496950 | 29700 | 29800 | 29800 | 29700 | 527 |
| 436 | 20230921 | 123000 | 3350826250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 437 | 20230921 | 122900 | 3350826250 | 29800 | 29800 | 29800 | 29800 | 1 |
| 438 | 20230921 | 122800 | 3350796450 | 29800 | 29750 | 29800 | 29750 | 150 |
| 439 | 20230921 | 122700 | 3346333900 | 29750 | 29700 | 29750 | 29700 | 77 |
| 440 | 20230921 | 122600 | 3344045650 | 29700 | 29750 | 29750 | 29700 | 38 |
| 441 | 20230921 | 122500 | 3342916500 | 29700 | 29750 | 29750 | 29700 | 5 |
| 442 | 20230921 | 122400 | 3342767800 | 29650 | 29700 | 29750 | 29650 | 448 |
| 443 | 20230921 | 122300 | 3329481600 | 29650 | 29750 | 29750 | 29650 | 702 |
| 444 | 20230921 | 122200 | 3308659150 | 29750 | 29750 | 29750 | 29700 | 493 |
| 445 | 20230921 | 122100 | 3294016500 | 29750 | 29750 | 29800 | 29750 | 278 |
| 446 | 20230921 | 122000 | 3285743400 | 29750 | 29750 | 29800 | 29750 | 112 |
| 447 | 20230921 | 121900 | 3282410900 | 29800 | 29700 | 29800 | 29700 | 56 |
| 448 | 20230921 | 121800 | 3280747100 | 29700 | 29750 | 29750 | 29700 | 277 |
| 449 | 20230921 | 121700 | 3272515200 | 29750 | 29750 | 29750 | 29750 | 48 |
| 450 | 20230921 | 121600 | 3271087200 | 29750 | 29750 | 29750 | 29750 | 15 |
| 451 | 20230921 | 121500 | 3270640950 | 29750 | 29750 | 29750 | 29750 | 15 |
| 452 | 20230921 | 121400 | 3270194700 | 29750 | 29800 | 29800 | 29750 | 61 |
| 453 | 20230921 | 121300 | 3268378950 | 29750 | 29750 | 29750 | 29750 | 34 |
| 454 | 20230921 | 121200 | 3267367450 | 29750 | 29750 | 29750 | 29750 | 22 |
| 455 | 20230921 | 121100 | 3266712950 | 29750 | 29750 | 29750 | 29750 | 19 |
| 456 | 20230921 | 121000 | 3266147700 | 29700 | 29700 | 29750 | 29700 | 574 |
| 457 | 20230921 | 120900 | 3249074850 | 29750 | 29750 | 29750 | 29700 | 36 |
| 458 | 20230921 | 120800 | 3248004350 | 29750 | 29700 | 29750 | 29700 | 57 |
| 459 | 20230921 | 120700 | 3246311100 | 29700 | 29750 | 29800 | 29700 | 141 |
| 460 | 20230921 | 120600 | 3242117100 | 29750 | 29700 | 29750 | 29700 | 37 |
| 461 | 20230921 | 120500 | 3241017950 | 29750 | 29800 | 29800 | 29750 | 7 |
| 462 | 20230921 | 120400 | 3240809650 | 29700 | 29800 | 29800 | 29700 | 333 |
| 463 | 20230921 | 120300 | 3230919050 | 29800 | 29700 | 29800 | 29700 | 25 |
| 464 | 20230921 | 120200 | 3230175050 | 29700 | 29700 | 29750 | 29700 | 620 |
| 465 | 20230921 | 120100 | 3211761000 | 29700 | 29750 | 29750 | 29700 | 68 |
| 466 | 20230921 | 120000 | 3209740050 | 29750 | 29750 | 29750 | 29750 | 3 |
| 467 | 20230921 | 115900 | 3209650800 | 29750 | 29750 | 29750 | 29750 | 40 |
| 468 | 20230921 | 115800 | 3208460800 | 29800 | 29800 | 29800 | 29700 | 143 |
| 469 | 20230921 | 115700 | 3204199700 | 29800 | 29750 | 29800 | 29700 | 63 |
| 470 | 20230921 | 115600 | 3202324950 | 29750 | 29750 | 29750 | 29750 | 70 |
| 471 | 20230921 | 115500 | 3200242450 | 29700 | 29750 | 29750 | 29700 | 43 |
| 472 | 20230921 | 115400 | 3198964850 | 29700 | 29750 | 29750 | 29700 | 71 |
| 473 | 20230921 | 115300 | 3196853600 | 29750 | 29750 | 29750 | 29750 | 185 |
| 474 | 20230921 | 115200 | 3191349850 | 29750 | 29750 | 29750 | 29750 | 284 |
| 475 | 20230921 | 115100 | 3182900850 | 29700 | 29700 | 29700 | 29700 | 246 |
| 476 | 20230921 | 115000 | 3175594650 | 29700 | 29700 | 29700 | 29650 | 143 |
| 477 | 20230921 | 114900 | 3171353100 | 29700 | 29700 | 29700 | 29700 | 200 |
| 478 | 20230921 | 114800 | 3165413100 | 29700 | 29650 | 29700 | 29650 | 46 |
| 479 | 20230921 | 114700 | 3164048650 | 29650 | 29700 | 29700 | 29650 | 346 |
| 480 | 20230921 | 114600 | 3153787150 | 29700 | 29650 | 29700 | 29650 | 610 |
| 481 | 20230921 | 114500 | 3135695050 | 29700 | 29700 | 29700 | 29700 | 31 |
| 482 | 20230921 | 114400 | 3134774350 | 29700 | 29750 | 29750 | 29700 | 1998 |
| 483 | 20230921 | 114300 | 3075422600 | 29750 | 29750 | 29750 | 29750 | 23 |
| 484 | 20230921 | 114200 | 3074738350 | 29750 | 29800 | 29800 | 29750 | 589 |
| 485 | 20230921 | 114100 | 3057215200 | 29800 | 29800 | 29800 | 29800 | 10 |
| 486 | 20230921 | 114000 | 3056917200 | 29800 | 29800 | 29800 | 29800 | 50 |
| 487 | 20230921 | 113900 | 3055427200 | 29850 | 29750 | 29850 | 29750 | 243 |
| 488 | 20230921 | 113800 | 3048196900 | 29750 | 29800 | 29800 | 29750 | 677 |
| 489 | 20230921 | 113700 | 3028046100 | 29800 | 29800 | 29800 | 29800 | 44 |
| 490 | 20230921 | 113600 | 3026734900 | 29800 | 29800 | 29800 | 29750 | 275 |
| 491 | 20230921 | 113500 | 3018551100 | 29800 | 29800 | 29850 | 29800 | 632 |
| 492 | 20230921 | 113400 | 2999717200 | 29850 | 29800 | 29850 | 29800 | 660 |
| 493 | 20230921 | 113300 | 2980049100 | 29800 | 29800 | 29850 | 29800 | 54 |
| 494 | 20230921 | 113200 | 2978439800 | 29800 | 29850 | 29850 | 29800 | 34 |
| 495 | 20230921 | 113100 | 2977426350 | 29850 | 29850 | 29850 | 29800 | 54 |
| 496 | 20230921 | 113000 | 2975815050 | 29800 | 29900 | 29900 | 29800 | 147 |
| 497 | 20230921 | 112900 | 2971425000 | 29850 | 29950 | 29950 | 29850 | 979 |
| 498 | 20230921 | 112800 | 2942201150 | 29900 | 29900 | 29900 | 29850 | 62 |
| 499 | 20230921 | 112700 | 2940347600 | 29900 | 29900 | 29900 | 29900 | 11 |
| 500 | 20230921 | 112600 | 2940018700 | 29850 | 29900 | 29900 | 29850 | 52 |
| 501 | 20230921 | 112500 | 2938466400 | 29900 | 29900 | 29900 | 29900 | 107 |
| 502 | 20230921 | 112400 | 2935267100 | 29900 | 29900 | 29900 | 29900 | 16 |
| 503 | 20230921 | 112300 | 2934788700 | 29900 | 29950 | 29950 | 29900 | 28 |
| 504 | 20230921 | 112200 | 2933951250 | 29900 | 29900 | 29900 | 29900 | 49 |
| 505 | 20230921 | 112100 | 2932486150 | 29900 | 29900 | 29900 | 29900 | 27 |
| 506 | 20230921 | 112000 | 2931678850 | 29900 | 29900 | 29900 | 29900 | 100 |
| 507 | 20230921 | 111900 | 2928688850 | 29900 | 29900 | 29900 | 29900 | 2 |
| 508 | 20230921 | 111800 | 2928629050 | 29950 | 29900 | 29950 | 29900 | 27 |
| 509 | 20230921 | 111700 | 2927821400 | 29900 | 29900 | 29900 | 29900 | 52 |
| 510 | 20230921 | 111600 | 2926266600 | 29950 | 29950 | 29950 | 29850 | 25 |
| 511 | 20230921 | 111500 | 2925519150 | 29900 | 29900 | 29900 | 29900 | 81 |
| 512 | 20230921 | 111400 | 2923097250 | 29900 | 29900 | 29900 | 29850 | 59 |
| 513 | 20230921 | 111300 | 2921333400 | 29900 | 29900 | 29900 | 29900 | 1 |
| 514 | 20230921 | 111200 | 2921303500 | 29900 | 29900 | 29900 | 29900 | 34 |
| 515 | 20230921 | 111100 | 2920286900 | 29850 | 29850 | 29850 | 29850 | 33 |
| 516 | 20230921 | 111000 | 2919301850 | 29850 | 29900 | 29900 | 29850 | 87 |
| 517 | 20230921 | 110900 | 2916703400 | 29900 | 29900 | 29950 | 29900 | 158 |
| 518 | 20230921 | 110800 | 2911978600 | 29900 | 29850 | 29900 | 29850 | 70 |
| 519 | 20230921 | 110700 | 2909887050 | 29900 | 29850 | 29900 | 29850 | 398 |
| 520 | 20230921 | 110600 | 2898004600 | 29850 | 29800 | 29850 | 29800 | 174 |
| 521 | 20230921 | 110500 | 2892817750 | 29800 | 29850 | 29850 | 29800 | 25 |
| 522 | 20230921 | 110400 | 2892071750 | 29850 | 29850 | 29900 | 29800 | 292 |
| 523 | 20230921 | 110300 | 2883355750 | 29850 | 29850 | 29850 | 29800 | 102 |
| 524 | 20230921 | 110200 | 2880313300 | 29800 | 29900 | 29900 | 29800 | 397 |
| 525 | 20230921 | 110100 | 2868462700 | 29850 | 29900 | 29900 | 29850 | 748 |
| 526 | 20230921 | 110000 | 2846128550 | 29900 | 29950 | 29950 | 29900 | 53 |
| 527 | 20230921 | 105900 | 2844543500 | 29900 | 29850 | 29900 | 29850 | 147 |
| 528 | 20230921 | 105800 | 2840148500 | 29900 | 29900 | 29900 | 29850 | 387 |
| 529 | 20230921 | 105700 | 2828582200 | 29850 | 29850 | 29900 | 29850 | 343 |
| 530 | 20230921 | 105600 | 2818338150 | 29850 | 29800 | 29850 | 29800 | 556 |
| 531 | 20230921 | 105500 | 2801762650 | 29850 | 29850 | 29950 | 29850 | 460 |
| 532 | 20230921 | 105400 | 2788029350 | 29950 | 29900 | 29950 | 29900 | 232 |
| 533 | 20230921 | 105300 | 2781082450 | 29900 | 29900 | 29900 | 29850 | 106 |
| 534 | 20230921 | 105200 | 2777916300 | 29900 | 29900 | 29900 | 29900 | 131 |
| 535 | 20230921 | 105100 | 2773999400 | 29900 | 29900 | 29900 | 29900 | 20 |
| 536 | 20230921 | 105000 | 2773401400 | 29850 | 29800 | 29850 | 29800 | 404 |
| 537 | 20230921 | 104900 | 2761347100 | 29750 | 29800 | 29850 | 29750 | 117 |
| 538 | 20230921 | 104800 | 2757864400 | 29700 | 29800 | 29850 | 29700 | 3550 |
| 539 | 20230921 | 104700 | 2652331800 | 29800 | 29850 | 29850 | 29800 | 98 |
| 540 | 20230921 | 104600 | 2649408350 | 29850 | 29850 | 29850 | 29850 | 111 |
| 541 | 20230921 | 104500 | 2646095000 | 29850 | 29800 | 29850 | 29800 | 14 |
| 542 | 20230921 | 104400 | 2645677250 | 29800 | 29800 | 29850 | 29800 | 710 |
| 543 | 20230921 | 104300 | 2624519100 | 29800 | 29850 | 29850 | 29750 | 611 |
| 544 | 20230921 | 104200 | 2606338200 | 29850 | 29750 | 29850 | 29750 | 771 |
| 545 | 20230921 | 104100 | 2583365000 | 29800 | 29750 | 29800 | 29750 | 518 |
| 546 | 20230921 | 104000 | 2567954400 | 29750 | 29750 | 29750 | 29750 | 19 |
| 547 | 20230921 | 103900 | 2567389150 | 29750 | 29700 | 29750 | 29700 | 681 |
| 548 | 20230921 | 103800 | 2547156650 | 29700 | 29750 | 29750 | 29700 | 430 |
| 549 | 20230921 | 103700 | 2534370950 | 29700 | 29700 | 29700 | 29700 | 298 |
| 550 | 20230921 | 103600 | 2525520350 | 29700 | 29700 | 29750 | 29700 | 607 |
| 551 | 20230921 | 103500 | 2507489150 | 29700 | 29750 | 29850 | 29700 | 486 |
| 552 | 20230921 | 103400 | 2493050550 | 29700 | 29900 | 29900 | 29650 | 7466 |
| 553 | 20230921 | 103300 | 2271074700 | 29900 | 29900 | 29900 | 29850 | 362 |
| 554 | 20230921 | 103200 | 2260263700 | 29850 | 29850 | 29900 | 29850 | 144 |
| 555 | 20230921 | 103100 | 2255965250 | 29850 | 29850 | 29900 | 29850 | 108 |
| 556 | 20230921 | 103000 | 2252741400 | 29950 | 29900 | 29950 | 29850 | 723 |
| 557 | 20230921 | 102900 | 2231122900 | 29950 | 29900 | 29950 | 29900 | 258 |
| 558 | 20230921 | 102800 | 2223398650 | 29900 | 29900 | 29900 | 29900 | 58 |
| 559 | 20230921 | 102700 | 2221664450 | 29950 | 29900 | 29950 | 29900 | 105 |
| 560 | 20230921 | 102600 | 2218522200 | 29950 | 29800 | 29950 | 29800 | 741 |
| 561 | 20230921 | 102500 | 2196369850 | 29800 | 29800 | 29900 | 29800 | 1437 |
| 562 | 20230921 | 102400 | 2153536450 | 29850 | 29900 | 29900 | 29850 | 253 |
| 563 | 20230921 | 102300 | 2145984150 | 29850 | 29900 | 29900 | 29850 | 238 |
| 564 | 20230921 | 102200 | 2138878650 | 29850 | 29900 | 29900 | 29800 | 1767 |
| 565 | 20230921 | 102100 | 2086164150 | 29900 | 29950 | 29950 | 29900 | 876 |
| 566 | 20230921 | 102000 | 2059967650 | 29950 | 30000 | 30000 | 29950 | 34 |
| 567 | 20230921 | 101900 | 2058948650 | 29950 | 29950 | 29950 | 29900 | 889 |
| 568 | 20230921 | 101800 | 2032338000 | 29950 | 29950 | 29950 | 29950 | 144 |
| 569 | 20230921 | 101700 | 2028025200 | 29950 | 29950 | 30000 | 29950 | 512 |
| 570 | 20230921 | 101600 | 2012673250 | 29950 | 30000 | 30000 | 29950 | 556 |
| 571 | 20230921 | 101500 | 1996016050 | 30000 | 30000 | 30000 | 29950 | 591 |
| 572 | 20230921 | 101400 | 1978311100 | 30000 | 30000 | 30000 | 29950 | 46 |
| 573 | 20230921 | 101300 | 1976931250 | 29950 | 29950 | 29950 | 29900 | 318 |
| 574 | 20230921 | 101200 | 1967408800 | 29900 | 29950 | 29950 | 29900 | 169 |
| 575 | 20230921 | 101100 | 1962354150 | 29950 | 29950 | 29950 | 29900 | 43 |
| 576 | 20230921 | 101000 | 1961067450 | 29950 | 29950 | 29950 | 29800 | 1024 |
| 577 | 20230921 | 100900 | 1930482200 | 29850 | 30000 | 30000 | 29850 | 554 |
| 578 | 20230921 | 100800 | 1913940850 | 29950 | 30050 | 30100 | 29850 | 10429 |
| 579 | 20230921 | 100700 | 1601269100 | 30050 | 30100 | 30100 | 30050 | 1498 |
| 580 | 20230921 | 100600 | 1556246400 | 30100 | 30050 | 30100 | 30050 | 578 |
| 581 | 20230921 | 100500 | 1538872050 | 30050 | 30050 | 30050 | 30000 | 2589 |
| 582 | 20230921 | 100400 | 1461099300 | 30050 | 30200 | 30200 | 30050 | 698 |
| 583 | 20230921 | 100300 | 1440085850 | 30150 | 30200 | 30200 | 30150 | 399 |
| 584 | 20230921 | 100200 | 1428053500 | 30200 | 30150 | 30200 | 30150 | 36 |
| 585 | 20230921 | 100100 | 1426968050 | 30150 | 30150 | 30200 | 30150 | 59 |
| 586 | 20230921 | 100000 | 1425188900 | 30100 | 30200 | 30200 | 30100 | 436 |
| 587 | 20230921 | 095900 | 1412044250 | 30150 | 30200 | 30200 | 30150 | 336 |
| 588 | 20230921 | 095800 | 1401912700 | 30200 | 30250 | 30250 | 30200 | 153 |
| 589 | 20230921 | 095700 | 1397291600 | 30200 | 30200 | 30250 | 30200 | 63 |
| 590 | 20230921 | 095600 | 1395388950 | 30200 | 30250 | 30250 | 30200 | 282 |
| 591 | 20230921 | 095500 | 1386869050 | 30250 | 30250 | 30250 | 30200 | 128 |
| 592 | 20230921 | 095400 | 1382997550 | 30250 | 30200 | 30250 | 30200 | 124 |
| 593 | 20230921 | 095300 | 1379248050 | 30200 | 30250 | 30250 | 30200 | 513 |
| 594 | 20230921 | 095200 | 1363734750 | 30250 | 30250 | 30250 | 30200 | 56 |
| 595 | 20230921 | 095100 | 1362042300 | 30300 | 30100 | 30300 | 30100 | 191 |
| 596 | 20230921 | 095000 | 1356285150 | 30100 | 30100 | 30150 | 30050 | 478 |
| 597 | 20230921 | 094900 | 1341894450 | 30300 | 30250 | 30300 | 30050 | 3548 |
| 598 | 20230921 | 094800 | 1234993300 | 30200 | 30300 | 30300 | 30200 | 1314 |
| 599 | 20230921 | 094700 | 1195251850 | 30250 | 30250 | 30250 | 30250 | 151 |
| 600 | 20230921 | 094600 | 1190684100 | 30250 | 30300 | 30300 | 30250 | 132 |
| 601 | 20230921 | 094500 | 1186686050 | 30300 | 30300 | 30300 | 30300 | 461 |
| 602 | 20230921 | 094400 | 1172717750 | 30300 | 30350 | 30350 | 30300 | 502 |
| 603 | 20230921 | 094300 | 1157507100 | 30300 | 30300 | 30300 | 30300 | 169 |
| 604 | 20230921 | 094200 | 1152386400 | 30300 | 30450 | 30450 | 30300 | 74 |
| 605 | 20230921 | 094100 | 1150143750 | 30450 | 30350 | 30450 | 30300 | 541 |
| 606 | 20230921 | 094000 | 1133732100 | 30400 | 30300 | 30400 | 30300 | 2 |
| 607 | 20230921 | 093900 | 1133671400 | 30300 | 30250 | 30300 | 30250 | 195 |
| 608 | 20230921 | 093800 | 1127763650 | 30300 | 30250 | 30400 | 30200 | 443 |
| 609 | 20230921 | 093700 | 1114365400 | 30250 | 30300 | 30300 | 30250 | 786 |
| 610 | 20230921 | 093600 | 1090587400 | 30250 | 30400 | 30400 | 30250 | 1084 |
| 611 | 20230921 | 093500 | 1057748950 | 30400 | 30400 | 30400 | 30350 | 723 |
| 612 | 20230921 | 093400 | 1035797100 | 30400 | 30400 | 30400 | 30400 | 148 |
| 613 | 20230921 | 093300 | 1031297900 | 30400 | 30450 | 30450 | 30400 | 174 |
| 614 | 20230921 | 093200 | 1026008250 | 30400 | 30450 | 30500 | 30400 | 148 |
| 615 | 20230921 | 093100 | 1021504150 | 30500 | 30300 | 30500 | 30300 | 232 |
| 616 | 20230921 | 093000 | 1014464600 | 30300 | 30350 | 30350 | 30300 | 311 |
| 617 | 20230921 | 092900 | 1005033100 | 30300 | 30450 | 30450 | 30300 | 1140 |
| 618 | 20230921 | 092800 | 970426250 | 30400 | 30400 | 30400 | 30400 | 130 |
| 619 | 20230921 | 092700 | 966474250 | 30450 | 30500 | 30500 | 30400 | 22 |
| 620 | 20230921 | 092600 | 965804500 | 30500 | 30500 | 30550 | 30500 | 93 |
| 621 | 20230921 | 092500 | 962965200 | 30500 | 30350 | 30500 | 30350 | 406 |
| 622 | 20230921 | 092400 | 950592600 | 30350 | 30450 | 30450 | 30300 | 2386 |
| 623 | 20230921 | 092300 | 878148400 | 30450 | 30400 | 30500 | 30400 | 194 |
| 624 | 20230921 | 092200 | 872247700 | 30400 | 30450 | 30450 | 30350 | 2355 |
| 625 | 20230921 | 092100 | 800675550 | 30450 | 30400 | 30450 | 30400 | 383 |
| 626 | 20230921 | 092000 | 789022850 | 30450 | 30500 | 30500 | 30350 | 2400 |
| 627 | 20230921 | 091900 | 716007300 | 30450 | 30600 | 30600 | 30450 | 3903 |
| 628 | 20230921 | 091800 | 596856200 | 30650 | 30700 | 30700 | 30600 | 795 |
| 629 | 20230921 | 091700 | 572476650 | 30700 | 30650 | 30700 | 30650 | 151 |
| 630 | 20230921 | 091600 | 567841700 | 30700 | 30700 | 30700 | 30650 | 163 |
| 631 | 20230921 | 091500 | 562841500 | 30650 | 30700 | 30700 | 30650 | 251 |
| 632 | 20230921 | 091400 | 555143050 | 30700 | 30800 | 30800 | 30700 | 1839 |
| 633 | 20230921 | 091300 | 498597550 | 30800 | 30750 | 30800 | 30750 | 674 |
| 634 | 20230921 | 091200 | 477838850 | 30750 | 30850 | 30850 | 30750 | 548 |
| 635 | 20230921 | 091100 | 460965350 | 30800 | 30800 | 30850 | 30800 | 275 |
| 636 | 20230921 | 091000 | 452484850 | 30800 | 30850 | 30850 | 30800 | 61 |
| 637 | 20230921 | 090900 | 450605000 | 30900 | 30950 | 31050 | 30800 | 1001 |
| 638 | 20230921 | 090800 | 419684000 | 30950 | 31000 | 31050 | 30950 | 724 |
| 639 | 20230921 | 090700 | 397218400 | 31000 | 31100 | 31100 | 31000 | 1315 |
| 640 | 20230921 | 090600 | 356428600 | 31050 | 30950 | 31150 | 30950 | 714 |
| 641 | 20230921 | 090500 | 334246800 | 30900 | 30900 | 30900 | 30850 | 525 |
| 642 | 20230921 | 090400 | 318041700 | 30850 | 30900 | 30900 | 30800 | 212 |
| 643 | 20230921 | 090300 | 311500450 | 30800 | 30850 | 31000 | 30700 | 847 |
| 644 | 20230921 | 090200 | 285287650 | 30750 | 30650 | 30900 | 30650 | 1004 |
| 645 | 20230921 | 090100 | 254373150 | 30600 | 30950 | 30950 | 30600 | 393 |
| 646 | 20230921 | 090000 | 242297750 | 30950 | 30500 | 30950 | 30500 | 7855 |