34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 194200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 3 | 20230919 | 194100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230919 | 194000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230919 | 193900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230919 | 193800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230919 | 193700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230919 | 193600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230919 | 193500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230919 | 193400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230919 | 193300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230919 | 193200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230919 | 193100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230919 | 193000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230919 | 192900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230919 | 192800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230919 | 192700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230919 | 192600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230919 | 192500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230919 | 192400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230919 | 192300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230919 | 192200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230919 | 192100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230919 | 192000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230919 | 191900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230919 | 191800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230919 | 191700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230919 | 191600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230919 | 191500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230919 | 191400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230919 | 191300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230919 | 191200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 33 | 20230919 | 191100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230919 | 191000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230919 | 190900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230919 | 190800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230919 | 190700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230919 | 190600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230919 | 190500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230919 | 190400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230919 | 190300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230919 | 190200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230919 | 190100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230919 | 190000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230919 | 185900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230919 | 185800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230919 | 185700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230919 | 185600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230919 | 185500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230919 | 185400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230919 | 185300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230919 | 185200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230919 | 185100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230919 | 185000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230919 | 184900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230919 | 184800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230919 | 184700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230919 | 184600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230919 | 184500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230919 | 184400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230919 | 184300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230919 | 184200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 63 | 20230919 | 184100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230919 | 184000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230919 | 183900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230919 | 183800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230919 | 183700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230919 | 183600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230919 | 183500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230919 | 183400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230919 | 183300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230919 | 183200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230919 | 183100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230919 | 183000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230919 | 182900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230919 | 182800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230919 | 182700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230919 | 182600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230919 | 182500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230919 | 182400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230919 | 182300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230919 | 182200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230919 | 182100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230919 | 182000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230919 | 181900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230919 | 181800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230919 | 181700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230919 | 181600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230919 | 181500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230919 | 181400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230919 | 181300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230919 | 181200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 93 | 20230919 | 181100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230919 | 181000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230919 | 180900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230919 | 180800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230919 | 180700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230919 | 180600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230919 | 180500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230919 | 180400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230919 | 180300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230919 | 180200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230919 | 180100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230919 | 180000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230919 | 175900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230919 | 175800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230919 | 175700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230919 | 175600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230919 | 175500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230919 | 175400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230919 | 175300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230919 | 175200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230919 | 175100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230919 | 175000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230919 | 174900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230919 | 174800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230919 | 174700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230919 | 174600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230919 | 174500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230919 | 174400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230919 | 174300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230919 | 174200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 123 | 20230919 | 174100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230919 | 174000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230919 | 173900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230919 | 173800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230919 | 173700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230919 | 173600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230919 | 173500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230919 | 173400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230919 | 173300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230919 | 173200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230919 | 173100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230919 | 173000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230919 | 172900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230919 | 172800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230919 | 172700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230919 | 172600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230919 | 172500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230919 | 172400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230919 | 172300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230919 | 172200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230919 | 172100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230919 | 172000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230919 | 171900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230919 | 171800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230919 | 171700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230919 | 171600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230919 | 171500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230919 | 171400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230919 | 171300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230919 | 171200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 153 | 20230919 | 171100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230919 | 171000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230919 | 170900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230919 | 170800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230919 | 170700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230919 | 170600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230919 | 170500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230919 | 170400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230919 | 170300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230919 | 170200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230919 | 170100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230919 | 170000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230919 | 165900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230919 | 165800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230919 | 165700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230919 | 165600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230919 | 165500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230919 | 165400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230919 | 165300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230919 | 165200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230919 | 165100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230919 | 165000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230919 | 164900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230919 | 164800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230919 | 164700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230919 | 164600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230919 | 164500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230919 | 164400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230919 | 164300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230919 | 164200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 183 | 20230919 | 164100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230919 | 164000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230919 | 163900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230919 | 163800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230919 | 163700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230919 | 163600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230919 | 163500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230919 | 163400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230919 | 163300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230919 | 163200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230919 | 163100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230919 | 163000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230919 | 162900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230919 | 162800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230919 | 162700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230919 | 162600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230919 | 162500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230919 | 162400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230919 | 162300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230919 | 162200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230919 | 162100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230919 | 162000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230919 | 161900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230919 | 161800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230919 | 161700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230919 | 161600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230919 | 161500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230919 | 161400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230919 | 161300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230919 | 161200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 213 | 20230919 | 161100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230919 | 161000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230919 | 160900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230919 | 160800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230919 | 160700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230919 | 160600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230919 | 160500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230919 | 160400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230919 | 160300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230919 | 160200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230919 | 160100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230919 | 160000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230919 | 155900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230919 | 155800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230919 | 155700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230919 | 155600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230919 | 155500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230919 | 155400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230919 | 155300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230919 | 155200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230919 | 155100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230919 | 155000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230919 | 154900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230919 | 154800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230919 | 154700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230919 | 154600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230919 | 154500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230919 | 154400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230919 | 154300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230919 | 154200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 243 | 20230919 | 154100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230919 | 154000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230919 | 153900 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230919 | 153800 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230919 | 153700 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20230919 | 153600 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20230919 | 153500 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20230919 | 153400 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20230919 | 153300 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20230919 | 153200 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20230919 | 153100 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20230919 | 153000 | 11004557300 | 23600 | 23600 | 23600 | 23600 | 7439 |
| 255 | 20230919 | 152900 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20230919 | 152800 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20230919 | 152700 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20230919 | 152600 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20230919 | 152500 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20230919 | 152400 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20230919 | 152300 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20230919 | 152200 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20230919 | 152100 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20230919 | 152000 | 10828996900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20230919 | 151900 | 10828996900 | 23450 | 23450 | 23600 | 23350 | 8071 |
| 266 | 20230919 | 151800 | 10639373600 | 23500 | 23400 | 23500 | 23400 | 1273 |
| 267 | 20230919 | 151700 | 10609526800 | 23400 | 23450 | 23450 | 23400 | 679 |
| 268 | 20230919 | 151600 | 10593638050 | 23400 | 23550 | 23550 | 23400 | 2990 |
| 269 | 20230919 | 151500 | 10523540950 | 23550 | 23350 | 23550 | 23350 | 6131 |
| 270 | 20230919 | 151400 | 10379759000 | 23400 | 23400 | 23400 | 23350 | 779 |
| 271 | 20230919 | 151300 | 10361559750 | 23400 | 23300 | 23400 | 23300 | 1322 |
| 272 | 20230919 | 151200 | 10330675700 | 23300 | 23200 | 23350 | 23150 | 4613 |
| 273 | 20230919 | 151100 | 10223293050 | 23200 | 23150 | 23200 | 23150 | 901 |
| 274 | 20230919 | 151000 | 10202423550 | 23200 | 23200 | 23200 | 23150 | 652 |
| 275 | 20230919 | 150900 | 10187326850 | 23150 | 23200 | 23200 | 23150 | 140 |
| 276 | 20230919 | 150800 | 10184082300 | 23200 | 23200 | 23200 | 23200 | 569 |
| 277 | 20230919 | 150700 | 10170881500 | 23200 | 23200 | 23200 | 23200 | 311 |
| 278 | 20230919 | 150600 | 10163666300 | 23200 | 23250 | 23250 | 23200 | 2473 |
| 279 | 20230919 | 150500 | 10106278300 | 23250 | 23300 | 23300 | 23200 | 694 |
| 280 | 20230919 | 150400 | 10090169750 | 23300 | 23200 | 23300 | 23200 | 2222 |
| 281 | 20230919 | 150300 | 10038545850 | 23250 | 23250 | 23250 | 23250 | 45 |
| 282 | 20230919 | 150200 | 10037499600 | 23200 | 23200 | 23200 | 23200 | 1655 |
| 283 | 20230919 | 150100 | 9999103600 | 23200 | 23250 | 23250 | 23200 | 740 |
| 284 | 20230919 | 150000 | 9981935450 | 23200 | 23200 | 23200 | 23200 | 2351 |
| 285 | 20230919 | 145900 | 9927392250 | 23200 | 23150 | 23200 | 23150 | 380 |
| 286 | 20230919 | 145800 | 9918592450 | 23200 | 23150 | 23200 | 23150 | 19 |
| 287 | 20230919 | 145700 | 9918152450 | 23150 | 23150 | 23150 | 23150 | 628 |
| 288 | 20230919 | 145600 | 9903614250 | 23150 | 23150 | 23150 | 23150 | 233 |
| 289 | 20230919 | 145500 | 9898220300 | 23150 | 23150 | 23150 | 23150 | 807 |
| 290 | 20230919 | 145400 | 9879538250 | 23150 | 23200 | 23200 | 23150 | 369 |
| 291 | 20230919 | 145300 | 9870995850 | 23150 | 23150 | 23150 | 23150 | 483 |
| 292 | 20230919 | 145200 | 9859814400 | 23150 | 23200 | 23200 | 23150 | 110 |
| 293 | 20230919 | 145100 | 9857263900 | 23150 | 23150 | 23200 | 23150 | 297 |
| 294 | 20230919 | 145000 | 9850388100 | 23150 | 23150 | 23150 | 23100 | 758 |
| 295 | 20230919 | 144900 | 9832848400 | 23100 | 23100 | 23100 | 23100 | 6 |
| 296 | 20230919 | 144800 | 9832709800 | 23100 | 23100 | 23150 | 23100 | 300 |
| 297 | 20230919 | 144700 | 9825777150 | 23100 | 23100 | 23150 | 23100 | 287 |
| 298 | 20230919 | 144600 | 9819134200 | 23100 | 23150 | 23150 | 23100 | 77 |
| 299 | 20230919 | 144500 | 9817352100 | 23100 | 23150 | 23150 | 23100 | 54 |
| 300 | 20230919 | 144400 | 9816104450 | 23100 | 23100 | 23150 | 23100 | 85 |
| 301 | 20230919 | 144300 | 9814140200 | 23050 | 23100 | 23100 | 23050 | 553 |
| 302 | 20230919 | 144200 | 9801366100 | 23100 | 23100 | 23150 | 23100 | 3267 |
| 303 | 20230919 | 144100 | 9725898350 | 23100 | 23150 | 23150 | 23100 | 257 |
| 304 | 20230919 | 144000 | 9719952250 | 23150 | 23150 | 23150 | 23150 | 291 |
| 305 | 20230919 | 143900 | 9713215600 | 23150 | 23150 | 23200 | 23100 | 80 |
| 306 | 20230919 | 143800 | 9711361450 | 23150 | 23150 | 23150 | 23150 | 143 |
| 307 | 20230919 | 143700 | 9708051000 | 23150 | 23150 | 23150 | 23100 | 840 |
| 308 | 20230919 | 143600 | 9688605500 | 23150 | 23150 | 23150 | 23100 | 45 |
| 309 | 20230919 | 143500 | 9687563950 | 23150 | 23150 | 23150 | 23150 | 142 |
| 310 | 20230919 | 143400 | 9684276650 | 23150 | 23150 | 23150 | 23150 | 43 |
| 311 | 20230919 | 143300 | 9683281200 | 23150 | 23150 | 23150 | 23100 | 410 |
| 312 | 20230919 | 143200 | 9673794700 | 23150 | 23150 | 23150 | 23150 | 1167 |
| 313 | 20230919 | 143100 | 9646778650 | 23150 | 23150 | 23150 | 23150 | 43 |
| 314 | 20230919 | 143000 | 9645783200 | 23100 | 23150 | 23150 | 23100 | 169 |
| 315 | 20230919 | 142900 | 9641871350 | 23150 | 23200 | 23200 | 23100 | 143 |
| 316 | 20230919 | 142800 | 9638557300 | 23150 | 23200 | 23200 | 23150 | 5674 |
| 317 | 20230919 | 142700 | 9507080450 | 23200 | 23250 | 23250 | 23200 | 454 |
| 318 | 20230919 | 142600 | 9496547250 | 23250 | 23200 | 23250 | 23200 | 104 |
| 319 | 20230919 | 142500 | 9494133300 | 23200 | 23250 | 23250 | 23200 | 151 |
| 320 | 20230919 | 142400 | 9490628000 | 23250 | 23200 | 23250 | 23200 | 1260 |
| 321 | 20230919 | 142300 | 9461336000 | 23200 | 23250 | 23250 | 23200 | 684 |
| 322 | 20230919 | 142200 | 9445435350 | 23250 | 23200 | 23250 | 23200 | 953 |
| 323 | 20230919 | 142100 | 9423324650 | 23200 | 23200 | 23200 | 23200 | 279 |
| 324 | 20230919 | 142000 | 9416851850 | 23150 | 23100 | 23150 | 23100 | 550 |
| 325 | 20230919 | 141900 | 9404135350 | 23050 | 23100 | 23100 | 23050 | 461 |
| 326 | 20230919 | 141800 | 9393489250 | 23100 | 23100 | 23100 | 23050 | 780 |
| 327 | 20230919 | 141700 | 9375472650 | 23150 | 23150 | 23150 | 23100 | 67 |
| 328 | 20230919 | 141600 | 9373921800 | 23150 | 23150 | 23150 | 23150 | 2362 |
| 329 | 20230919 | 141500 | 9319241500 | 23200 | 23200 | 23200 | 23200 | 210 |
| 330 | 20230919 | 141400 | 9314369500 | 23200 | 23250 | 23250 | 23150 | 2088 |
| 331 | 20230919 | 141300 | 9265893400 | 23250 | 23300 | 23300 | 23250 | 609 |
| 332 | 20230919 | 141200 | 9251715650 | 23300 | 23250 | 23300 | 23250 | 2193 |
| 333 | 20230919 | 141100 | 9200703950 | 23250 | 23250 | 23250 | 23200 | 1026 |
| 334 | 20230919 | 141000 | 9176861850 | 23250 | 23250 | 23300 | 23150 | 1752 |
| 335 | 20230919 | 140900 | 9136145600 | 23300 | 23150 | 23300 | 23150 | 3774 |
| 336 | 20230919 | 140800 | 9048552600 | 23150 | 23100 | 23150 | 23100 | 1757 |
| 337 | 20230919 | 140700 | 9007965250 | 23050 | 23050 | 23050 | 23050 | 2709 |
| 338 | 20230919 | 140600 | 8945522800 | 23050 | 23050 | 23050 | 23050 | 23 |
| 339 | 20230919 | 140500 | 8944992650 | 23050 | 23000 | 23050 | 23000 | 2 |
| 340 | 20230919 | 140400 | 8944946600 | 23000 | 23000 | 23000 | 23000 | 157 |
| 341 | 20230919 | 140300 | 8941335600 | 23000 | 23050 | 23050 | 23000 | 120 |
| 342 | 20230919 | 140200 | 8938575500 | 23050 | 23050 | 23050 | 23000 | 616 |
| 343 | 20230919 | 140100 | 8924401700 | 23050 | 23050 | 23100 | 23050 | 1351 |
| 344 | 20230919 | 140000 | 8893261050 | 23050 | 22950 | 23050 | 22950 | 51 |
| 345 | 20230919 | 135900 | 8892090500 | 23000 | 23000 | 23000 | 23000 | 221 |
| 346 | 20230919 | 135800 | 8887007500 | 23000 | 22950 | 23050 | 22850 | 3615 |
| 347 | 20230919 | 135700 | 8804296700 | 23000 | 23000 | 23000 | 23000 | 788 |
| 348 | 20230919 | 135600 | 8786172700 | 23000 | 23000 | 23000 | 23000 | 761 |
| 349 | 20230919 | 135500 | 8768669700 | 23050 | 23050 | 23050 | 23000 | 4224 |
| 350 | 20230919 | 135400 | 8671502650 | 23000 | 23050 | 23050 | 23000 | 824 |
| 351 | 20230919 | 135300 | 8652544450 | 23050 | 23050 | 23050 | 23000 | 5614 |
| 352 | 20230919 | 135200 | 8523391750 | 23050 | 23050 | 23050 | 23050 | 94 |
| 353 | 20230919 | 135100 | 8521225050 | 23050 | 23100 | 23100 | 23050 | 419 |
| 354 | 20230919 | 135000 | 8511564750 | 23100 | 23050 | 23100 | 23050 | 467 |
| 355 | 20230919 | 134900 | 8500788700 | 23000 | 23050 | 23050 | 23000 | 117 |
| 356 | 20230919 | 134800 | 8498092250 | 23050 | 23050 | 23050 | 23000 | 380 |
| 357 | 20230919 | 134700 | 8489347450 | 23000 | 23150 | 23150 | 23000 | 1390 |
| 358 | 20230919 | 134600 | 8457274550 | 23100 | 23150 | 23150 | 23100 | 115 |
| 359 | 20230919 | 134500 | 8454617800 | 23200 | 23200 | 23200 | 23150 | 1357 |
| 360 | 20230919 | 134400 | 8423138900 | 23150 | 23100 | 23150 | 23100 | 2190 |
| 361 | 20230919 | 134300 | 8372485600 | 23100 | 23050 | 23100 | 23050 | 473 |
| 362 | 20230919 | 134200 | 8361567050 | 23050 | 23000 | 23150 | 23000 | 1610 |
| 363 | 20230919 | 134100 | 8324398150 | 23100 | 22950 | 23100 | 22950 | 2367 |
| 364 | 20230919 | 134000 | 8269876900 | 23050 | 23050 | 23050 | 23000 | 36 |
| 365 | 20230919 | 133900 | 8269048250 | 23050 | 23000 | 23050 | 23000 | 377 |
| 366 | 20230919 | 133800 | 8260377200 | 23000 | 23000 | 23000 | 22900 | 129 |
| 367 | 20230919 | 133700 | 8257421450 | 22900 | 22950 | 23000 | 22900 | 5880 |
| 368 | 20230919 | 133600 | 8122286950 | 22900 | 22950 | 22950 | 22900 | 131 |
| 369 | 20230919 | 133500 | 8119283550 | 22950 | 22800 | 22950 | 22800 | 1497 |
| 370 | 20230919 | 133400 | 8085032250 | 22800 | 22850 | 22850 | 22750 | 2392 |
| 371 | 20230919 | 133300 | 8030545600 | 22850 | 22850 | 22850 | 22850 | 1031 |
| 372 | 20230919 | 133200 | 8006987250 | 22850 | 22850 | 22900 | 22850 | 562 |
| 373 | 20230919 | 133100 | 7994143050 | 22900 | 22900 | 22900 | 22850 | 778 |
| 374 | 20230919 | 133000 | 7976326950 | 22800 | 22800 | 22850 | 22800 | 7086 |
| 375 | 20230919 | 132900 | 7814655150 | 22800 | 22800 | 22800 | 22800 | 83 |
| 376 | 20230919 | 132800 | 7812762750 | 22850 | 22850 | 22850 | 22800 | 1425 |
| 377 | 20230919 | 132700 | 7780232350 | 22850 | 22900 | 22900 | 22850 | 1449 |
| 378 | 20230919 | 132600 | 7747120950 | 22900 | 22900 | 22900 | 22900 | 137 |
| 379 | 20230919 | 132500 | 7743983650 | 22900 | 22900 | 22900 | 22850 | 235 |
| 380 | 20230919 | 132400 | 7738610650 | 22850 | 22900 | 22900 | 22850 | 390 |
| 381 | 20230919 | 132300 | 7729698500 | 22850 | 22800 | 22850 | 22800 | 312 |
| 382 | 20230919 | 132200 | 7722580050 | 22800 | 22800 | 22900 | 22800 | 4199 |
| 383 | 20230919 | 132100 | 7626836750 | 22800 | 22850 | 22900 | 22800 | 893 |
| 384 | 20230919 | 132000 | 7606435950 | 22900 | 22850 | 22900 | 22850 | 1033 |
| 385 | 20230919 | 131900 | 7582831800 | 22850 | 22900 | 22900 | 22850 | 397 |
| 386 | 20230919 | 131800 | 7573748950 | 22900 | 22900 | 22950 | 22850 | 795 |
| 387 | 20230919 | 131700 | 7555544050 | 22900 | 22900 | 22950 | 22850 | 449 |
| 388 | 20230919 | 131600 | 7545278400 | 22900 | 22850 | 22900 | 22850 | 1124 |
| 389 | 20230919 | 131500 | 7519593750 | 22850 | 22850 | 22850 | 22850 | 698 |
| 390 | 20230919 | 131400 | 7503644450 | 22850 | 22850 | 22850 | 22850 | 399 |
| 391 | 20230919 | 131300 | 7494527300 | 22800 | 22850 | 22900 | 22800 | 1181 |
| 392 | 20230919 | 131200 | 7467579150 | 22800 | 22950 | 22950 | 22800 | 915 |
| 393 | 20230919 | 131100 | 7446667450 | 22950 | 22850 | 22950 | 22850 | 662 |
| 394 | 20230919 | 131000 | 7431516250 | 22900 | 22850 | 22950 | 22800 | 131 |
| 395 | 20230919 | 130900 | 7428522750 | 22950 | 22900 | 22950 | 22850 | 786 |
| 396 | 20230919 | 130800 | 7410558000 | 22950 | 22900 | 22950 | 22800 | 714 |
| 397 | 20230919 | 130700 | 7394211550 | 22800 | 22900 | 22950 | 22800 | 14151 |
| 398 | 20230919 | 130600 | 7071403150 | 22950 | 22950 | 22950 | 22950 | 475 |
| 399 | 20230919 | 130500 | 7060501900 | 22950 | 22950 | 23000 | 22900 | 146 |
| 400 | 20230919 | 130400 | 7057150950 | 23000 | 22900 | 23000 | 22900 | 92 |
| 401 | 20230919 | 130300 | 7055039850 | 23000 | 22850 | 23000 | 22850 | 11783 |
| 402 | 20230919 | 130200 | 6785356900 | 22850 | 22900 | 22900 | 22850 | 1270 |
| 403 | 20230919 | 130100 | 6756329150 | 22900 | 22950 | 23000 | 22850 | 5755 |
| 404 | 20230919 | 130000 | 6624475350 | 22950 | 23000 | 23000 | 22950 | 1076 |
| 405 | 20230919 | 125900 | 6599780950 | 23000 | 23000 | 23050 | 22950 | 282 |
| 406 | 20230919 | 125800 | 6593296800 | 23000 | 23050 | 23050 | 23000 | 39 |
| 407 | 20230919 | 125700 | 6592398350 | 23000 | 23000 | 23000 | 23000 | 150 |
| 408 | 20230919 | 125600 | 6588948350 | 23050 | 23050 | 23050 | 23050 | 2 |
| 409 | 20230919 | 125500 | 6588902250 | 23000 | 23050 | 23050 | 23000 | 318 |
| 410 | 20230919 | 125400 | 6581587250 | 23050 | 23000 | 23050 | 23000 | 102 |
| 411 | 20230919 | 125300 | 6579238700 | 23000 | 23000 | 23000 | 23000 | 1546 |
| 412 | 20230919 | 125200 | 6543680700 | 23000 | 22950 | 23000 | 22950 | 1107 |
| 413 | 20230919 | 125100 | 6518262250 | 23000 | 22950 | 23000 | 22950 | 324 |
| 414 | 20230919 | 125000 | 6510823350 | 22950 | 23000 | 23000 | 22950 | 1264 |
| 415 | 20230919 | 124900 | 6481814150 | 23000 | 22950 | 23000 | 22950 | 447 |
| 416 | 20230919 | 124800 | 6471535750 | 23000 | 22950 | 23000 | 22950 | 81 |
| 417 | 20230919 | 124700 | 6469675350 | 22950 | 22950 | 22950 | 22950 | 196 |
| 418 | 20230919 | 124600 | 6465177150 | 22950 | 22950 | 23000 | 22950 | 466 |
| 419 | 20230919 | 124500 | 6454479950 | 22950 | 22950 | 23000 | 22950 | 2037 |
| 420 | 20230919 | 124400 | 6407730400 | 22950 | 23000 | 23000 | 22950 | 470 |
| 421 | 20230919 | 124300 | 6396920550 | 23000 | 23000 | 23000 | 23000 | 352 |
| 422 | 20230919 | 124200 | 6388824550 | 23000 | 23000 | 23000 | 23000 | 286 |
| 423 | 20230919 | 124100 | 6382246550 | 23050 | 23050 | 23050 | 23050 | 161 |
| 424 | 20230919 | 124000 | 6378535500 | 23000 | 23050 | 23050 | 23000 | 74 |
| 425 | 20230919 | 123900 | 6376830950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 426 | 20230919 | 123800 | 6376830950 | 23050 | 23050 | 23050 | 23050 | 2 |
| 427 | 20230919 | 123700 | 6376784850 | 23050 | 23050 | 23050 | 23050 | 5 |
| 428 | 20230919 | 123600 | 6376669600 | 23050 | 23050 | 23050 | 23050 | 31 |
| 429 | 20230919 | 123500 | 6375955050 | 23050 | 23100 | 23100 | 23050 | 3 |
| 430 | 20230919 | 123400 | 6375885800 | 23000 | 23000 | 23000 | 23000 | 251 |
| 431 | 20230919 | 123300 | 6370112800 | 23000 | 23050 | 23050 | 23000 | 891 |
| 432 | 20230919 | 123200 | 6349582200 | 23050 | 23050 | 23050 | 23000 | 1809 |
| 433 | 20230919 | 123100 | 6307935000 | 23050 | 22950 | 23100 | 22950 | 4461 |
| 434 | 20230919 | 123000 | 6205284550 | 22950 | 23000 | 23000 | 22950 | 125 |
| 435 | 20230919 | 122900 | 6202410800 | 22950 | 23000 | 23000 | 22950 | 581 |
| 436 | 20230919 | 122800 | 6189058250 | 23000 | 22950 | 23000 | 22950 | 1605 |
| 437 | 20230919 | 122700 | 6152223450 | 23000 | 23000 | 23000 | 23000 | 442 |
| 438 | 20230919 | 122600 | 6142057450 | 23000 | 23000 | 23000 | 23000 | 31 |
| 439 | 20230919 | 122500 | 6141344450 | 23000 | 23000 | 23000 | 23000 | 379 |
| 440 | 20230919 | 122400 | 6132627450 | 23000 | 23000 | 23000 | 23000 | 1321 |
| 441 | 20230919 | 122300 | 6102244450 | 23000 | 23000 | 23000 | 22950 | 1052 |
| 442 | 20230919 | 122200 | 6078050600 | 23000 | 23000 | 23000 | 23000 | 109 |
| 443 | 20230919 | 122100 | 6075543600 | 23000 | 23050 | 23050 | 23000 | 3 |
| 444 | 20230919 | 122000 | 6075474500 | 23050 | 23050 | 23050 | 23000 | 24 |
| 445 | 20230919 | 121900 | 6074921650 | 22950 | 23050 | 23050 | 22950 | 2266 |
| 446 | 20230919 | 121800 | 6022796550 | 23050 | 23050 | 23050 | 23050 | 223 |
| 447 | 20230919 | 121700 | 6017656400 | 23050 | 23050 | 23100 | 23050 | 966 |
| 448 | 20230919 | 121600 | 5995382200 | 23050 | 23050 | 23100 | 23050 | 464 |
| 449 | 20230919 | 121500 | 5984676400 | 23050 | 23050 | 23050 | 23050 | 2 |
| 450 | 20230919 | 121400 | 5984630300 | 23100 | 23100 | 23100 | 23050 | 1714 |
| 451 | 20230919 | 121300 | 5945097550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 452 | 20230919 | 121200 | 5945097550 | 23100 | 23000 | 23100 | 22950 | 631 |
| 453 | 20230919 | 121100 | 5930578200 | 23000 | 23000 | 23050 | 23000 | 996 |
| 454 | 20230919 | 121000 | 5907650150 | 23050 | 23000 | 23050 | 23000 | 95 |
| 455 | 20230919 | 120900 | 5905465050 | 22950 | 23000 | 23000 | 22950 | 510 |
| 456 | 20230919 | 120800 | 5893758800 | 23000 | 23000 | 23000 | 23000 | 172 |
| 457 | 20230919 | 120700 | 5889802800 | 23000 | 23050 | 23050 | 23000 | 1098 |
| 458 | 20230919 | 120600 | 5864548650 | 23050 | 23050 | 23050 | 23050 | 44 |
| 459 | 20230919 | 120500 | 5863534450 | 22950 | 23050 | 23050 | 22950 | 1054 |
| 460 | 20230919 | 120400 | 5839340500 | 23000 | 23000 | 23000 | 23000 | 93 |
| 461 | 20230919 | 120300 | 5837201500 | 23000 | 23000 | 23050 | 23000 | 1016 |
| 462 | 20230919 | 120200 | 5813818500 | 23000 | 23050 | 23050 | 23000 | 110 |
| 463 | 20230919 | 120100 | 5811283100 | 23050 | 23050 | 23050 | 23050 | 194 |
| 464 | 20230919 | 120000 | 5806811400 | 23050 | 23000 | 23050 | 22950 | 1025 |
| 465 | 20230919 | 115900 | 5783247200 | 23050 | 23000 | 23050 | 22950 | 555 |
| 466 | 20230919 | 115800 | 5770482200 | 22950 | 22900 | 23000 | 22900 | 8532 |
| 467 | 20230919 | 115700 | 5574443650 | 22900 | 22900 | 22950 | 22900 | 3226 |
| 468 | 20230919 | 115600 | 5500567300 | 22900 | 22900 | 22950 | 22900 | 2047 |
| 469 | 20230919 | 115500 | 5453690900 | 22850 | 22900 | 22950 | 22850 | 4713 |
| 470 | 20230919 | 115400 | 5345737300 | 22900 | 23000 | 23000 | 22900 | 2519 |
| 471 | 20230919 | 115300 | 5287943800 | 22950 | 22950 | 23000 | 22950 | 276 |
| 472 | 20230919 | 115200 | 5281609400 | 23000 | 23000 | 23000 | 22950 | 1348 |
| 473 | 20230919 | 115100 | 5250633900 | 22950 | 23000 | 23000 | 22950 | 74 |
| 474 | 20230919 | 115000 | 5248934400 | 23000 | 23000 | 23050 | 23000 | 65 |
| 475 | 20230919 | 114900 | 5247439200 | 23000 | 23000 | 23000 | 23000 | 575 |
| 476 | 20230919 | 114800 | 5234214200 | 23000 | 23050 | 23050 | 23000 | 240 |
| 477 | 20230919 | 114700 | 5228694150 | 23000 | 23050 | 23050 | 23000 | 613 |
| 478 | 20230919 | 114600 | 5214569300 | 23050 | 23050 | 23050 | 23050 | 130 |
| 479 | 20230919 | 114500 | 5211572800 | 23050 | 23050 | 23050 | 23050 | 497 |
| 480 | 20230919 | 114400 | 5200116950 | 23050 | 23050 | 23050 | 23050 | 222 |
| 481 | 20230919 | 114300 | 5194999850 | 23050 | 23050 | 23050 | 23050 | 76 |
| 482 | 20230919 | 114200 | 5193248050 | 23050 | 23050 | 23050 | 23050 | 361 |
| 483 | 20230919 | 114100 | 5184927000 | 23050 | 23000 | 23050 | 23000 | 1707 |
| 484 | 20230919 | 114000 | 5145648800 | 23000 | 22950 | 23000 | 22950 | 535 |
| 485 | 20230919 | 113900 | 5133370300 | 22950 | 22950 | 22950 | 22950 | 288 |
| 486 | 20230919 | 113800 | 5126760700 | 22950 | 22950 | 22950 | 22900 | 834 |
| 487 | 20230919 | 113700 | 5107620450 | 22950 | 22900 | 22950 | 22900 | 527 |
| 488 | 20230919 | 113600 | 5095544000 | 22900 | 22950 | 22950 | 22900 | 1434 |
| 489 | 20230919 | 113500 | 5062665950 | 22900 | 23000 | 23000 | 22900 | 4847 |
| 490 | 20230919 | 113400 | 4951433900 | 23000 | 22950 | 23000 | 22950 | 1190 |
| 491 | 20230919 | 113300 | 4924096500 | 23000 | 23050 | 23050 | 22950 | 1504 |
| 492 | 20230919 | 113200 | 4889565850 | 22950 | 23000 | 23000 | 22950 | 220 |
| 493 | 20230919 | 113100 | 4884506750 | 23000 | 23000 | 23000 | 22950 | 857 |
| 494 | 20230919 | 113000 | 4864797350 | 22950 | 23000 | 23000 | 22950 | 1419 |
| 495 | 20230919 | 112900 | 4832182300 | 23000 | 23000 | 23000 | 23000 | 490 |
| 496 | 20230919 | 112800 | 4820912300 | 23000 | 23000 | 23000 | 23000 | 647 |
| 497 | 20230919 | 112700 | 4806031300 | 23000 | 23000 | 23050 | 23000 | 1915 |
| 498 | 20230919 | 112600 | 4761958850 | 23000 | 23050 | 23050 | 23000 | 893 |
| 499 | 20230919 | 112500 | 4741419200 | 23050 | 23000 | 23050 | 22950 | 555 |
| 500 | 20230919 | 112400 | 4728652700 | 23000 | 23100 | 23100 | 22950 | 6543 |
| 501 | 20230919 | 112300 | 4578135600 | 23100 | 23050 | 23100 | 23000 | 526 |
| 502 | 20230919 | 112200 | 4566022850 | 23050 | 23100 | 23100 | 23050 | 350 |
| 503 | 20230919 | 112100 | 4557949950 | 23100 | 23100 | 23100 | 23000 | 2159 |
| 504 | 20230919 | 112000 | 4508216400 | 23100 | 23050 | 23100 | 23050 | 220 |
| 505 | 20230919 | 111900 | 4503145100 | 23050 | 23050 | 23100 | 23050 | 982 |
| 506 | 20230919 | 111800 | 4480509800 | 23050 | 23100 | 23100 | 23050 | 3928 |
| 507 | 20230919 | 111700 | 4389878000 | 23100 | 23100 | 23100 | 23100 | 60 |
| 508 | 20230919 | 111600 | 4388492000 | 23100 | 23150 | 23150 | 23100 | 1562 |
| 509 | 20230919 | 111500 | 4352332300 | 23150 | 23150 | 23200 | 23150 | 960 |
| 510 | 20230919 | 111400 | 4330108200 | 23200 | 23200 | 23200 | 23200 | 102 |
| 511 | 20230919 | 111300 | 4327741800 | 23150 | 23200 | 23200 | 23150 | 419 |
| 512 | 20230919 | 111200 | 4318041450 | 23200 | 23200 | 23200 | 23200 | 133 |
| 513 | 20230919 | 111100 | 4314955850 | 23200 | 23200 | 23200 | 23150 | 1059 |
| 514 | 20230919 | 111000 | 4290397050 | 23200 | 23150 | 23200 | 23150 | 320 |
| 515 | 20230919 | 110900 | 4282988500 | 23150 | 23200 | 23200 | 23150 | 239 |
| 516 | 20230919 | 110800 | 4277445700 | 23200 | 23200 | 23200 | 23200 | 106 |
| 517 | 20230919 | 110700 | 4274986500 | 23200 | 23200 | 23200 | 23200 | 131 |
| 518 | 20230919 | 110600 | 4271947300 | 23200 | 23200 | 23200 | 23200 | 54 |
| 519 | 20230919 | 110500 | 4270694500 | 23200 | 23200 | 23200 | 23200 | 120 |
| 520 | 20230919 | 110400 | 4267910500 | 23200 | 23250 | 23250 | 23200 | 622 |
| 521 | 20230919 | 110300 | 4253477050 | 23250 | 23200 | 23250 | 23200 | 240 |
| 522 | 20230919 | 110200 | 4247908750 | 23200 | 23200 | 23200 | 23200 | 1006 |
| 523 | 20230919 | 110100 | 4224569550 | 23250 | 23250 | 23250 | 23200 | 109 |
| 524 | 20230919 | 110000 | 4222037800 | 23250 | 23200 | 23250 | 23200 | 219 |
| 525 | 20230919 | 105900 | 4216954450 | 23200 | 23250 | 23250 | 23200 | 336 |
| 526 | 20230919 | 105800 | 4209146600 | 23250 | 23250 | 23250 | 23250 | 527 |
| 527 | 20230919 | 105700 | 4196893850 | 23250 | 23250 | 23250 | 23250 | 33 |
| 528 | 20230919 | 105600 | 4196126600 | 23250 | 23250 | 23250 | 23250 | 418 |
| 529 | 20230919 | 105500 | 4186408100 | 23250 | 23300 | 23300 | 23250 | 427 |
| 530 | 20230919 | 105400 | 4176475250 | 23300 | 23300 | 23300 | 23250 | 641 |
| 531 | 20230919 | 105300 | 4161544150 | 23300 | 23350 | 23350 | 23300 | 876 |
| 532 | 20230919 | 105200 | 4141133250 | 23350 | 23350 | 23350 | 23350 | 1009 |
| 533 | 20230919 | 105100 | 4117573100 | 23350 | 23350 | 23350 | 23350 | 240 |
| 534 | 20230919 | 105000 | 4111969100 | 23400 | 23350 | 23400 | 23350 | 120 |
| 535 | 20230919 | 104900 | 4109166950 | 23350 | 23400 | 23400 | 23350 | 85 |
| 536 | 20230919 | 104800 | 4107178950 | 23400 | 23350 | 23400 | 23350 | 764 |
| 537 | 20230919 | 104700 | 4089338700 | 23350 | 23400 | 23400 | 23350 | 66 |
| 538 | 20230919 | 104600 | 4087797350 | 23400 | 23350 | 23400 | 23350 | 4 |
| 539 | 20230919 | 104500 | 4087703900 | 23350 | 23350 | 23350 | 23350 | 163 |
| 540 | 20230919 | 104400 | 4083897850 | 23350 | 23400 | 23400 | 23350 | 607 |
| 541 | 20230919 | 104300 | 4069712850 | 23400 | 23350 | 23400 | 23350 | 111 |
| 542 | 20230919 | 104200 | 4067120650 | 23400 | 23400 | 23400 | 23400 | 230 |
| 543 | 20230919 | 104100 | 4061738650 | 23400 | 23450 | 23450 | 23400 | 528 |
| 544 | 20230919 | 104000 | 4049378450 | 23450 | 23450 | 23450 | 23400 | 172 |
| 545 | 20230919 | 103900 | 4045348950 | 23450 | 23450 | 23450 | 23450 | 1157 |
| 546 | 20230919 | 103800 | 4018217300 | 23500 | 23450 | 23500 | 23450 | 587 |
| 547 | 20230919 | 103700 | 4004451850 | 23450 | 23350 | 23450 | 23350 | 604 |
| 548 | 20230919 | 103600 | 3990305450 | 23350 | 23300 | 23350 | 23300 | 526 |
| 549 | 20230919 | 103500 | 3978025250 | 23350 | 23350 | 23350 | 23300 | 314 |
| 550 | 20230919 | 103400 | 3970696100 | 23400 | 23350 | 23400 | 23350 | 463 |
| 551 | 20230919 | 103300 | 3959876950 | 23350 | 23300 | 23350 | 23300 | 610 |
| 552 | 20230919 | 103200 | 3945663900 | 23300 | 23250 | 23300 | 23250 | 326 |
| 553 | 20230919 | 103100 | 3938074100 | 23250 | 23350 | 23350 | 23250 | 804 |
| 554 | 20230919 | 103000 | 3919345500 | 23300 | 23350 | 23350 | 23300 | 1837 |
| 555 | 20230919 | 102900 | 3876459900 | 23350 | 23350 | 23400 | 23350 | 607 |
| 556 | 20230919 | 102800 | 3862257500 | 23400 | 23400 | 23400 | 23400 | 126 |
| 557 | 20230919 | 102700 | 3859309100 | 23400 | 23400 | 23400 | 23400 | 786 |
| 558 | 20230919 | 102600 | 3840916700 | 23450 | 23450 | 23450 | 23450 | 1006 |
| 559 | 20230919 | 102500 | 3817326000 | 23450 | 23500 | 23500 | 23400 | 564 |
| 560 | 20230919 | 102400 | 3804083700 | 23450 | 23450 | 23450 | 23400 | 516 |
| 561 | 20230919 | 102300 | 3791983550 | 23450 | 23450 | 23500 | 23400 | 1673 |
| 562 | 20230919 | 102200 | 3752752850 | 23450 | 23450 | 23450 | 23400 | 172 |
| 563 | 20230919 | 102100 | 3748724700 | 23450 | 23300 | 23450 | 23300 | 3009 |
| 564 | 20230919 | 102000 | 3678355100 | 23350 | 23250 | 23350 | 23250 | 804 |
| 565 | 20230919 | 101900 | 3659612750 | 23250 | 23250 | 23250 | 23250 | 175 |
| 566 | 20230919 | 101800 | 3655544000 | 23250 | 23250 | 23300 | 23250 | 60 |
| 567 | 20230919 | 101700 | 3654147500 | 23250 | 23250 | 23250 | 23250 | 50 |
| 568 | 20230919 | 101600 | 3652985000 | 23300 | 23350 | 23350 | 23250 | 101 |
| 569 | 20230919 | 101500 | 3650635450 | 23350 | 23300 | 23350 | 23250 | 65 |
| 570 | 20230919 | 101400 | 3649121000 | 23350 | 23350 | 23350 | 23300 | 111 |
| 571 | 20230919 | 101300 | 3646534150 | 23350 | 23250 | 23350 | 23250 | 2164 |
| 572 | 20230919 | 101200 | 3596074200 | 23250 | 23250 | 23300 | 23200 | 204 |
| 573 | 20230919 | 101100 | 3591337450 | 23300 | 23200 | 23300 | 23200 | 42 |
| 574 | 20230919 | 101000 | 3590361350 | 23250 | 23150 | 23350 | 23100 | 4528 |
| 575 | 20230919 | 100900 | 3485020400 | 23100 | 23100 | 23100 | 23100 | 963 |
| 576 | 20230919 | 100800 | 3462775100 | 23100 | 23150 | 23150 | 23100 | 270 |
| 577 | 20230919 | 100700 | 3456530650 | 23100 | 23050 | 23150 | 23050 | 1109 |
| 578 | 20230919 | 100600 | 3430898200 | 23100 | 23150 | 23150 | 23100 | 890 |
| 579 | 20230919 | 100500 | 3410334200 | 23150 | 23150 | 23250 | 23100 | 3368 |
| 580 | 20230919 | 100400 | 3332419300 | 23150 | 23200 | 23250 | 23150 | 781 |
| 581 | 20230919 | 100300 | 3314304750 | 23200 | 23250 | 23250 | 23200 | 941 |
| 582 | 20230919 | 100200 | 3292462850 | 23250 | 23250 | 23250 | 23200 | 146 |
| 583 | 20230919 | 100100 | 3289069450 | 23250 | 23200 | 23250 | 23200 | 33 |
| 584 | 20230919 | 100000 | 3288303700 | 23200 | 23200 | 23250 | 23200 | 1085 |
| 585 | 20230919 | 095900 | 3263131650 | 23200 | 23200 | 23250 | 23200 | 118 |
| 586 | 20230919 | 095800 | 3260394000 | 23250 | 23200 | 23250 | 23200 | 404 |
| 587 | 20230919 | 095700 | 3251006000 | 23200 | 23250 | 23250 | 23200 | 403 |
| 588 | 20230919 | 095600 | 3241640950 | 23200 | 23300 | 23300 | 23200 | 1173 |
| 589 | 20230919 | 095500 | 3214347050 | 23250 | 23250 | 23250 | 23250 | 1347 |
| 590 | 20230919 | 095400 | 3183029300 | 23200 | 23150 | 23200 | 23150 | 2255 |
| 591 | 20230919 | 095300 | 3130782650 | 23150 | 23150 | 23150 | 23100 | 1982 |
| 592 | 20230919 | 095200 | 3084957500 | 23150 | 23150 | 23200 | 23100 | 1315 |
| 593 | 20230919 | 095100 | 3054531700 | 23200 | 23150 | 23200 | 23150 | 353 |
| 594 | 20230919 | 095000 | 3046343650 | 23150 | 23100 | 23150 | 23100 | 834 |
| 595 | 20230919 | 094900 | 3027051900 | 23100 | 23100 | 23100 | 23100 | 353 |
| 596 | 20230919 | 094800 | 3018897600 | 23100 | 23050 | 23150 | 23050 | 2771 |
| 597 | 20230919 | 094700 | 2954840600 | 23100 | 23050 | 23150 | 23000 | 2721 |
| 598 | 20230919 | 094600 | 2892152950 | 23050 | 23100 | 23100 | 22950 | 13975 |
| 599 | 20230919 | 094500 | 2570555800 | 23050 | 23150 | 23200 | 23000 | 16725 |
| 600 | 20230919 | 094400 | 2184128150 | 23200 | 23250 | 23250 | 23150 | 5578 |
| 601 | 20230919 | 094300 | 2054745300 | 23200 | 23300 | 23300 | 23200 | 3670 |
| 602 | 20230919 | 094200 | 1969424350 | 23300 | 23350 | 23350 | 23250 | 3075 |
| 603 | 20230919 | 094100 | 1897785950 | 23300 | 23300 | 23350 | 23300 | 564 |
| 604 | 20230919 | 094000 | 1884642250 | 23350 | 23300 | 23350 | 23300 | 359 |
| 605 | 20230919 | 093900 | 1876260600 | 23350 | 23300 | 23350 | 23300 | 269 |
| 606 | 20230919 | 093800 | 1869981450 | 23300 | 23400 | 23400 | 23300 | 983 |
| 607 | 20230919 | 093700 | 1847039750 | 23400 | 23350 | 23400 | 23300 | 253 |
| 608 | 20230919 | 093600 | 1841139500 | 23350 | 23350 | 23350 | 23300 | 1840 |
| 609 | 20230919 | 093500 | 1798192550 | 23400 | 23400 | 23400 | 23350 | 138 |
| 610 | 20230919 | 093400 | 1794969550 | 23350 | 23350 | 23400 | 23300 | 457 |
| 611 | 20230919 | 093300 | 1784300750 | 23350 | 23400 | 23400 | 23300 | 694 |
| 612 | 20230919 | 093200 | 1768097300 | 23400 | 23300 | 23400 | 23300 | 380 |
| 613 | 20230919 | 093100 | 1759230000 | 23350 | 23350 | 23400 | 23350 | 2047 |
| 614 | 20230919 | 093000 | 1711418700 | 23400 | 23400 | 23450 | 23400 | 257 |
| 615 | 20230919 | 092900 | 1705404650 | 23450 | 23450 | 23450 | 23350 | 6 |
| 616 | 20230919 | 092800 | 1705264250 | 23450 | 23400 | 23450 | 23400 | 327 |
| 617 | 20230919 | 092700 | 1697601700 | 23400 | 23450 | 23450 | 23400 | 128 |
| 618 | 20230919 | 092600 | 1694601550 | 23450 | 23400 | 23450 | 23350 | 2630 |
| 619 | 20230919 | 092500 | 1633133450 | 23450 | 23400 | 23450 | 23400 | 725 |
| 620 | 20230919 | 092400 | 1616141500 | 23400 | 23450 | 23450 | 23400 | 365 |
| 621 | 20230919 | 092300 | 1607582850 | 23450 | 23450 | 23450 | 23300 | 378 |
| 622 | 20230919 | 092200 | 1598744750 | 23450 | 23450 | 23500 | 23300 | 4129 |
| 623 | 20230919 | 092100 | 1502254500 | 23450 | 23450 | 23450 | 23400 | 745 |
| 624 | 20230919 | 092000 | 1484791700 | 23450 | 23400 | 23450 | 23400 | 2609 |
| 625 | 20230919 | 091900 | 1423690150 | 23400 | 23350 | 23400 | 23300 | 923 |
| 626 | 20230919 | 091800 | 1402109350 | 23350 | 23300 | 23350 | 23300 | 1721 |
| 627 | 20230919 | 091700 | 1361944900 | 23300 | 23300 | 23350 | 23250 | 3536 |
| 628 | 20230919 | 091600 | 1279564800 | 23300 | 23400 | 23400 | 23300 | 498 |
| 629 | 20230919 | 091500 | 1267942950 | 23400 | 23350 | 23400 | 23300 | 2237 |
| 630 | 20230919 | 091400 | 1215747150 | 23450 | 23350 | 23450 | 23300 | 1080 |
| 631 | 20230919 | 091300 | 1190543000 | 23350 | 23250 | 23350 | 23200 | 1281 |
| 632 | 20230919 | 091200 | 1160735500 | 23250 | 23150 | 23250 | 23100 | 7423 |
| 633 | 20230919 | 091100 | 988718750 | 23150 | 23300 | 23300 | 23150 | 3142 |
| 634 | 20230919 | 091000 | 915864650 | 23300 | 23400 | 23450 | 23250 | 5909 |
| 635 | 20230919 | 090900 | 777942000 | 23400 | 23500 | 23500 | 23400 | 870 |
| 636 | 20230919 | 090800 | 757538650 | 23500 | 23550 | 23550 | 23500 | 640 |
| 637 | 20230919 | 090700 | 742497100 | 23600 | 23450 | 23600 | 23450 | 614 |
| 638 | 20230919 | 090600 | 728063250 | 23500 | 23450 | 23500 | 23400 | 2565 |
| 639 | 20230919 | 090500 | 667931950 | 23500 | 23500 | 23500 | 23400 | 2524 |
| 640 | 20230919 | 090400 | 608702050 | 23500 | 23650 | 23700 | 23500 | 1895 |
| 641 | 20230919 | 090300 | 564044350 | 23700 | 23800 | 23800 | 23600 | 5499 |
| 642 | 20230919 | 090200 | 433946800 | 23800 | 23500 | 23900 | 23500 | 4001 |
| 643 | 20230919 | 090100 | 338934450 | 23650 | 23350 | 23700 | 23350 | 8331 |
| 644 | 20230919 | 090000 | 143349750 | 23350 | 23450 | 23600 | 23350 | 5895 |