36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 3 | 20230922 | 201700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230922 | 201600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230922 | 201500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230922 | 201400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230922 | 201300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230922 | 201200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230922 | 201100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230922 | 201000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230922 | 200900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230922 | 200800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230922 | 200700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230922 | 200600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230922 | 200500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230922 | 200400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230922 | 200300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230922 | 200200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230922 | 200100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230922 | 200000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230922 | 195900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230922 | 195800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230922 | 195700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230922 | 195600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230922 | 195500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230922 | 195400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230922 | 195300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230922 | 195200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230922 | 195100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230922 | 195000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230922 | 194900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230922 | 194800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 33 | 20230922 | 194700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230922 | 194600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230922 | 194500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230922 | 194400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230922 | 194300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230922 | 194200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230922 | 194100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230922 | 194000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230922 | 193900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230922 | 193800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230922 | 193700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230922 | 193600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230922 | 193500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230922 | 193400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230922 | 193300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230922 | 193200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230922 | 193100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230922 | 193000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230922 | 192900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230922 | 192800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230922 | 192700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230922 | 192600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230922 | 192500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230922 | 192400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230922 | 192300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230922 | 192200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230922 | 192100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230922 | 192000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230922 | 191900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230922 | 191800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 63 | 20230922 | 191700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230922 | 191600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230922 | 191500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230922 | 191400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230922 | 191300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230922 | 191200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230922 | 191100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230922 | 191000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230922 | 190900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230922 | 190800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230922 | 190700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230922 | 190600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230922 | 190500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230922 | 190400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230922 | 190300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230922 | 190200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230922 | 190100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230922 | 190000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230922 | 185900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230922 | 185800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230922 | 185700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230922 | 185600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230922 | 185500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230922 | 185400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230922 | 185300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230922 | 185200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230922 | 185100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230922 | 185000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230922 | 184900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230922 | 184800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 93 | 20230922 | 184700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230922 | 184600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230922 | 184500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230922 | 184400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230922 | 184300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230922 | 184200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230922 | 184100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230922 | 184000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230922 | 183900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230922 | 183800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230922 | 183700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230922 | 183600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230922 | 183500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230922 | 183400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230922 | 183300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230922 | 183200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230922 | 183100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230922 | 183000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230922 | 182900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230922 | 182800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230922 | 182700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230922 | 182600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230922 | 182500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230922 | 182400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230922 | 182300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230922 | 182200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230922 | 182100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230922 | 182000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230922 | 181900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230922 | 181800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 123 | 20230922 | 181700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230922 | 181600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230922 | 181500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230922 | 181400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230922 | 181300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230922 | 181200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230922 | 181100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230922 | 181000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230922 | 180900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230922 | 180800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230922 | 180700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230922 | 180600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230922 | 180500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230922 | 180400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230922 | 180300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230922 | 180200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230922 | 180100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230922 | 180000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230922 | 175900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230922 | 175800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230922 | 175700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230922 | 175600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230922 | 175500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230922 | 175400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230922 | 175300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230922 | 175200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230922 | 175100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230922 | 175000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230922 | 174900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230922 | 174800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 153 | 20230922 | 174700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230922 | 174600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230922 | 174500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230922 | 174400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230922 | 174300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230922 | 174200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230922 | 174100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230922 | 174000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230922 | 173900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230922 | 173800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230922 | 173700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230922 | 173600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230922 | 173500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230922 | 173400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230922 | 173300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230922 | 173200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230922 | 173100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230922 | 173000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230922 | 172900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230922 | 172800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230922 | 172700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230922 | 172600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230922 | 172500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230922 | 172400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230922 | 172300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230922 | 172200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230922 | 172100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230922 | 172000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230922 | 171900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230922 | 171800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 183 | 20230922 | 171700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230922 | 171600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230922 | 171500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230922 | 171400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230922 | 171300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230922 | 171200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230922 | 171100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230922 | 171000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230922 | 170900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230922 | 170800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230922 | 170700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230922 | 170600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230922 | 170500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230922 | 170400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230922 | 170300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230922 | 170200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230922 | 170100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230922 | 170000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230922 | 165900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230922 | 165800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230922 | 165700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230922 | 165600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230922 | 165500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230922 | 165400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230922 | 165300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230922 | 165200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230922 | 165100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230922 | 165000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230922 | 164900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230922 | 164800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 213 | 20230922 | 164700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230922 | 164600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230922 | 164500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230922 | 164400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230922 | 164300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230922 | 164200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230922 | 164100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230922 | 164000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230922 | 163900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230922 | 163800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230922 | 163700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230922 | 163600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230922 | 163500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230922 | 163400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230922 | 163300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230922 | 163200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230922 | 163100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230922 | 163000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230922 | 162900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230922 | 162800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230922 | 162700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230922 | 162600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230922 | 162500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230922 | 162400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230922 | 162300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230922 | 162200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230922 | 162100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230922 | 162000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230922 | 161900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230922 | 161800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 243 | 20230922 | 161700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230922 | 161600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230922 | 161500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230922 | 161400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230922 | 161300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230922 | 161200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230922 | 161100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230922 | 161000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230922 | 160900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230922 | 160800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230922 | 160700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230922 | 160600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230922 | 160500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230922 | 160400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230922 | 160300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230922 | 160200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230922 | 160100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230922 | 160000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230922 | 155900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230922 | 155800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230922 | 155700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230922 | 155600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20230922 | 155500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20230922 | 155400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20230922 | 155300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20230922 | 155200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20230922 | 155100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230922 | 155000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230922 | 154900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230922 | 154800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 273 | 20230922 | 154700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230922 | 154600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230922 | 154500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20230922 | 154400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20230922 | 154300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20230922 | 154200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20230922 | 154100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20230922 | 154000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20230922 | 153900 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20230922 | 153800 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20230922 | 153700 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20230922 | 153600 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20230922 | 153500 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20230922 | 153400 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20230922 | 153300 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20230922 | 153200 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20230922 | 153100 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20230922 | 153000 | 9365883800 | 44050 | 44050 | 44050 | 44050 | 6468 |
| 291 | 20230922 | 152900 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 292 | 20230922 | 152800 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 293 | 20230922 | 152700 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 294 | 20230922 | 152600 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 295 | 20230922 | 152500 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 296 | 20230922 | 152400 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 297 | 20230922 | 152300 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 298 | 20230922 | 152200 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 299 | 20230922 | 152100 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 300 | 20230922 | 152000 | 9080968400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 301 | 20230922 | 151900 | 9080968400 | 44250 | 44150 | 44250 | 44100 | 767 |
| 302 | 20230922 | 151800 | 9047077100 | 44150 | 44150 | 44150 | 44100 | 644 |
| 303 | 20230922 | 151700 | 9018653750 | 44200 | 44100 | 44250 | 44100 | 235 |
| 304 | 20230922 | 151600 | 9008265900 | 44100 | 44100 | 44100 | 44100 | 253 |
| 305 | 20230922 | 151500 | 8997108600 | 44100 | 44150 | 44150 | 44050 | 1172 |
| 306 | 20230922 | 151400 | 8945423650 | 44200 | 44150 | 44200 | 44150 | 289 |
| 307 | 20230922 | 151300 | 8932653400 | 44200 | 44200 | 44200 | 44200 | 31 |
| 308 | 20230922 | 151200 | 8931283200 | 44150 | 44350 | 44350 | 44150 | 614 |
| 309 | 20230922 | 151100 | 8904088700 | 44350 | 44050 | 44350 | 44050 | 5417 |
| 310 | 20230922 | 151000 | 8664886050 | 44050 | 44000 | 44050 | 44000 | 102 |
| 311 | 20230922 | 150900 | 8660395500 | 44000 | 44000 | 44000 | 44000 | 179 |
| 312 | 20230922 | 150800 | 8652519500 | 44000 | 44050 | 44050 | 44000 | 655 |
| 313 | 20230922 | 150700 | 8623691200 | 44000 | 44000 | 44000 | 44000 | 224 |
| 314 | 20230922 | 150600 | 8613835200 | 44000 | 43950 | 44050 | 43950 | 287 |
| 315 | 20230922 | 150500 | 8601207150 | 43900 | 43950 | 44000 | 43900 | 532 |
| 316 | 20230922 | 150400 | 8577831050 | 43950 | 43950 | 44000 | 43900 | 351 |
| 317 | 20230922 | 150300 | 8562404450 | 43900 | 43950 | 43950 | 43900 | 254 |
| 318 | 20230922 | 150200 | 8551251150 | 43950 | 43950 | 43950 | 43900 | 31 |
| 319 | 20230922 | 150100 | 8549889800 | 43900 | 44000 | 44000 | 43900 | 521 |
| 320 | 20230922 | 150000 | 8527001950 | 44000 | 44000 | 44000 | 43950 | 9 |
| 321 | 20230922 | 145900 | 8526606000 | 44000 | 44000 | 44000 | 44000 | 26 |
| 322 | 20230922 | 145800 | 8525462000 | 44000 | 44000 | 44000 | 44000 | 457 |
| 323 | 20230922 | 145700 | 8505354000 | 44050 | 44000 | 44050 | 44000 | 81 |
| 324 | 20230922 | 145600 | 8501789300 | 44050 | 44000 | 44050 | 44000 | 837 |
| 325 | 20230922 | 145500 | 8464958800 | 44050 | 44050 | 44050 | 44050 | 5 |
| 326 | 20230922 | 145400 | 8464738550 | 44050 | 44050 | 44050 | 44050 | 141 |
| 327 | 20230922 | 145300 | 8458527500 | 44050 | 44000 | 44050 | 44000 | 1307 |
| 328 | 20230922 | 145200 | 8400964150 | 44050 | 44050 | 44050 | 44050 | 3 |
| 329 | 20230922 | 145100 | 8400832000 | 44000 | 44000 | 44050 | 44000 | 27 |
| 330 | 20230922 | 145000 | 8399643900 | 44000 | 44050 | 44050 | 44000 | 448 |
| 331 | 20230922 | 144900 | 8379913250 | 44100 | 44050 | 44100 | 44050 | 13 |
| 332 | 20230922 | 144800 | 8379340000 | 44100 | 44000 | 44100 | 44000 | 112 |
| 333 | 20230922 | 144700 | 8374408800 | 44150 | 43950 | 44150 | 43950 | 3686 |
| 334 | 20230922 | 144600 | 8212228500 | 43900 | 43900 | 43900 | 43900 | 711 |
| 335 | 20230922 | 144500 | 8181015600 | 43850 | 43850 | 43850 | 43850 | 505 |
| 336 | 20230922 | 144400 | 8158871350 | 43850 | 43850 | 43850 | 43850 | 2 |
| 337 | 20230922 | 144300 | 8158783650 | 43800 | 43800 | 43800 | 43800 | 350 |
| 338 | 20230922 | 144200 | 8143453650 | 43800 | 43800 | 43800 | 43800 | 359 |
| 339 | 20230922 | 144100 | 8127729450 | 43800 | 43800 | 43800 | 43800 | 61 |
| 340 | 20230922 | 144000 | 8125057650 | 43800 | 43800 | 43800 | 43800 | 144 |
| 341 | 20230922 | 143900 | 8118750450 | 43800 | 43800 | 43800 | 43800 | 23 |
| 342 | 20230922 | 143800 | 8117743050 | 43800 | 43800 | 43800 | 43800 | 64 |
| 343 | 20230922 | 143700 | 8114939850 | 43800 | 43800 | 43800 | 43800 | 172 |
| 344 | 20230922 | 143600 | 8107406250 | 43800 | 43800 | 43800 | 43800 | 391 |
| 345 | 20230922 | 143500 | 8090280450 | 43800 | 43800 | 43800 | 43800 | 3 |
| 346 | 20230922 | 143400 | 8090149050 | 43800 | 43750 | 43800 | 43750 | 213 |
| 347 | 20230922 | 143300 | 8080829250 | 43750 | 43750 | 43750 | 43750 | 122 |
| 348 | 20230922 | 143200 | 8075491750 | 43750 | 43800 | 43800 | 43750 | 12 |
| 349 | 20230922 | 143100 | 8074966350 | 43800 | 43800 | 43800 | 43800 | 150 |
| 350 | 20230922 | 143000 | 8068396350 | 43800 | 43800 | 43800 | 43800 | 234 |
| 351 | 20230922 | 142900 | 8058147150 | 43850 | 43850 | 43850 | 43850 | 1 |
| 352 | 20230922 | 142800 | 8058103300 | 43850 | 43800 | 43850 | 43800 | 435 |
| 353 | 20230922 | 142700 | 8039047950 | 43850 | 43850 | 43850 | 43850 | 5 |
| 354 | 20230922 | 142600 | 8038828700 | 43850 | 43850 | 43850 | 43850 | 142 |
| 355 | 20230922 | 142500 | 8032602000 | 43850 | 43850 | 43850 | 43850 | 2 |
| 356 | 20230922 | 142400 | 8032514300 | 43850 | 43850 | 43850 | 43850 | 1 |
| 357 | 20230922 | 142300 | 8032470450 | 43850 | 43850 | 43850 | 43850 | 1 |
| 358 | 20230922 | 142200 | 8032426600 | 43850 | 43850 | 43850 | 43850 | 55 |
| 359 | 20230922 | 142100 | 8030014850 | 43800 | 43850 | 43850 | 43800 | 51 |
| 360 | 20230922 | 142000 | 8027781000 | 43850 | 43850 | 43850 | 43850 | 11 |
| 361 | 20230922 | 141900 | 8027298650 | 43850 | 43800 | 43850 | 43800 | 104 |
| 362 | 20230922 | 141800 | 8022743350 | 43800 | 43900 | 43900 | 43800 | 1525 |
| 363 | 20230922 | 141700 | 7955875600 | 43900 | 43950 | 43950 | 43900 | 102 |
| 364 | 20230922 | 141600 | 7951397700 | 43900 | 43900 | 43900 | 43900 | 55 |
| 365 | 20230922 | 141500 | 7948983200 | 43900 | 43900 | 43900 | 43900 | 2 |
| 366 | 20230922 | 141400 | 7948895400 | 43900 | 44000 | 44000 | 43900 | 257 |
| 367 | 20230922 | 141300 | 7937608200 | 44000 | 44000 | 44000 | 43950 | 67 |
| 368 | 20230922 | 141200 | 7934661800 | 44000 | 43950 | 44000 | 43950 | 259 |
| 369 | 20230922 | 141100 | 7923278350 | 43950 | 44000 | 44000 | 43950 | 806 |
| 370 | 20230922 | 141000 | 7887854400 | 44000 | 43950 | 44000 | 43950 | 18 |
| 371 | 20230922 | 140900 | 7887062500 | 44000 | 44000 | 44000 | 43950 | 912 |
| 372 | 20230922 | 140800 | 7846938250 | 44000 | 43950 | 44000 | 43950 | 61 |
| 373 | 20230922 | 140700 | 7844256750 | 43950 | 43950 | 44000 | 43950 | 161 |
| 374 | 20230922 | 140600 | 7837180250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 375 | 20230922 | 140500 | 7837180250 | 44000 | 44000 | 44000 | 44000 | 3 |
| 376 | 20230922 | 140400 | 7837048250 | 43950 | 44000 | 44000 | 43950 | 202 |
| 377 | 20230922 | 140300 | 7828170150 | 44000 | 44000 | 44000 | 44000 | 409 |
| 378 | 20230922 | 140200 | 7810174150 | 44000 | 43950 | 44000 | 43950 | 704 |
| 379 | 20230922 | 140100 | 7779213200 | 43900 | 43850 | 43900 | 43850 | 752 |
| 380 | 20230922 | 140000 | 7746222700 | 43850 | 43800 | 43850 | 43800 | 42 |
| 381 | 20230922 | 135900 | 7744382850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 382 | 20230922 | 135800 | 7744382850 | 43850 | 43850 | 43850 | 43850 | 117 |
| 383 | 20230922 | 135700 | 7739252400 | 43850 | 43850 | 43850 | 43850 | 17 |
| 384 | 20230922 | 135600 | 7738506950 | 43850 | 43850 | 43850 | 43850 | 3 |
| 385 | 20230922 | 135500 | 7738375400 | 43850 | 43800 | 43850 | 43800 | 57 |
| 386 | 20230922 | 135400 | 7735878750 | 43800 | 43800 | 43800 | 43800 | 1 |
| 387 | 20230922 | 135300 | 7735834950 | 43800 | 43850 | 43850 | 43800 | 12 |
| 388 | 20230922 | 135200 | 7735308950 | 43850 | 43800 | 43850 | 43800 | 372 |
| 389 | 20230922 | 135100 | 7719000200 | 43800 | 43750 | 43800 | 43750 | 61 |
| 390 | 20230922 | 135000 | 7716328450 | 43750 | 43700 | 43750 | 43600 | 941 |
| 391 | 20230922 | 134900 | 7675199950 | 43600 | 43650 | 43700 | 43600 | 1037 |
| 392 | 20230922 | 134800 | 7629984850 | 43650 | 43650 | 43650 | 43650 | 118 |
| 393 | 20230922 | 134700 | 7624834150 | 43600 | 43600 | 43600 | 43600 | 10 |
| 394 | 20230922 | 134600 | 7624398150 | 43600 | 43600 | 43600 | 43600 | 302 |
| 395 | 20230922 | 134500 | 7611230950 | 43700 | 43650 | 43700 | 43650 | 13 |
| 396 | 20230922 | 134400 | 7610662950 | 43700 | 43700 | 43700 | 43700 | 6 |
| 397 | 20230922 | 134300 | 7610400750 | 43750 | 43750 | 43750 | 43750 | 9 |
| 398 | 20230922 | 134200 | 7610007000 | 43750 | 43500 | 43750 | 43500 | 438 |
| 399 | 20230922 | 134100 | 7590919500 | 43500 | 43500 | 43750 | 43500 | 307 |
| 400 | 20230922 | 134000 | 7577522600 | 43450 | 43600 | 43650 | 43450 | 1230 |
| 401 | 20230922 | 133900 | 7524007750 | 43500 | 43650 | 43650 | 43500 | 68 |
| 402 | 20230922 | 133800 | 7521047600 | 43500 | 43600 | 43650 | 43500 | 1050 |
| 403 | 20230922 | 133700 | 7475342800 | 43600 | 43600 | 43700 | 43600 | 2337 |
| 404 | 20230922 | 133600 | 7373222250 | 43550 | 43700 | 43700 | 43550 | 83 |
| 405 | 20230922 | 133500 | 7369603550 | 43700 | 43700 | 43700 | 43700 | 50 |
| 406 | 20230922 | 133400 | 7367418550 | 43700 | 43700 | 43750 | 43700 | 79 |
| 407 | 20230922 | 133300 | 7363965750 | 43700 | 43700 | 43700 | 43700 | 200 |
| 408 | 20230922 | 133200 | 7355225750 | 43700 | 43750 | 43750 | 43700 | 2 |
| 409 | 20230922 | 133100 | 7355138300 | 43700 | 43650 | 43700 | 43500 | 312 |
| 410 | 20230922 | 133000 | 7341508750 | 43650 | 43500 | 43650 | 43500 | 65 |
| 411 | 20230922 | 132900 | 7338681100 | 43500 | 43700 | 43700 | 43500 | 2577 |
| 412 | 20230922 | 132800 | 7226100100 | 43500 | 43700 | 43700 | 43500 | 1069 |
| 413 | 20230922 | 132700 | 7179565150 | 43700 | 43700 | 43700 | 43700 | 61 |
| 414 | 20230922 | 132600 | 7176899450 | 43500 | 43600 | 43700 | 43500 | 1051 |
| 415 | 20230922 | 132500 | 7131148700 | 44000 | 43550 | 44000 | 43500 | 2148 |
| 416 | 20230922 | 132400 | 7036955100 | 43550 | 43550 | 43550 | 43550 | 11 |
| 417 | 20230922 | 132300 | 7036476050 | 43550 | 43550 | 43550 | 43550 | 39 |
| 418 | 20230922 | 132200 | 7034777600 | 43550 | 43500 | 43550 | 43500 | 40 |
| 419 | 20230922 | 132100 | 7033037350 | 43500 | 43600 | 43600 | 43450 | 1630 |
| 420 | 20230922 | 132000 | 6962133750 | 43600 | 43700 | 43700 | 43500 | 1026 |
| 421 | 20230922 | 131900 | 6917429600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 422 | 20230922 | 131800 | 6917429600 | 43700 | 43700 | 43700 | 43650 | 120 |
| 423 | 20230922 | 131700 | 6912185950 | 43750 | 43750 | 43750 | 43550 | 642 |
| 424 | 20230922 | 131600 | 6884226450 | 43550 | 43850 | 43850 | 43450 | 4512 |
| 425 | 20230922 | 131500 | 6687810400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 426 | 20230922 | 131400 | 6687810400 | 43650 | 43800 | 43800 | 43650 | 1064 |
| 427 | 20230922 | 131300 | 6641320450 | 43800 | 43850 | 43850 | 43800 | 114 |
| 428 | 20230922 | 131200 | 6636326500 | 43900 | 43900 | 43900 | 43850 | 1069 |
| 429 | 20230922 | 131100 | 6589412350 | 43950 | 44000 | 44000 | 43950 | 112 |
| 430 | 20230922 | 131000 | 6584484950 | 44050 | 44000 | 44050 | 44000 | 1412 |
| 431 | 20230922 | 130900 | 6522331950 | 44000 | 43950 | 44000 | 43850 | 1656 |
| 432 | 20230922 | 130800 | 6449514500 | 43950 | 43950 | 43950 | 43950 | 480 |
| 433 | 20230922 | 130700 | 6428418500 | 43900 | 43900 | 43900 | 43750 | 646 |
| 434 | 20230922 | 130600 | 6400095500 | 43850 | 43800 | 43850 | 43800 | 489 |
| 435 | 20230922 | 130500 | 6378673200 | 43750 | 43800 | 43800 | 43750 | 217 |
| 436 | 20230922 | 130400 | 6369168850 | 43850 | 43850 | 43850 | 43850 | 27 |
| 437 | 20230922 | 130300 | 6367984900 | 43800 | 43800 | 43850 | 43800 | 111 |
| 438 | 20230922 | 130200 | 6363119600 | 43800 | 43700 | 43800 | 43650 | 1249 |
| 439 | 20230922 | 130100 | 6308476400 | 43650 | 43700 | 43700 | 43650 | 289 |
| 440 | 20230922 | 130000 | 6295850950 | 43700 | 43700 | 43700 | 43700 | 203 |
| 441 | 20230922 | 125900 | 6286979850 | 43700 | 43700 | 43700 | 43700 | 8 |
| 442 | 20230922 | 125800 | 6286630250 | 43700 | 43700 | 43750 | 43700 | 9 |
| 443 | 20230922 | 125700 | 6286236850 | 43700 | 43700 | 43700 | 43650 | 295 |
| 444 | 20230922 | 125600 | 6273345600 | 43700 | 43800 | 43800 | 43700 | 514 |
| 445 | 20230922 | 125500 | 6250854700 | 43800 | 43850 | 43850 | 43800 | 37 |
| 446 | 20230922 | 125400 | 6249234000 | 43850 | 43850 | 43850 | 43850 | 68 |
| 447 | 20230922 | 125300 | 6246252200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 448 | 20230922 | 125200 | 6246252200 | 43900 | 43900 | 43900 | 43900 | 90 |
| 449 | 20230922 | 125100 | 6242301200 | 43900 | 43800 | 43900 | 43800 | 13 |
| 450 | 20230922 | 125000 | 6241731300 | 43800 | 43800 | 43800 | 43750 | 992 |
| 451 | 20230922 | 124900 | 6198281950 | 43850 | 43850 | 43850 | 43850 | 270 |
| 452 | 20230922 | 124800 | 6186442450 | 43850 | 43850 | 43850 | 43850 | 2 |
| 453 | 20230922 | 124700 | 6186354750 | 43850 | 43850 | 43850 | 43850 | 712 |
| 454 | 20230922 | 124600 | 6155133550 | 43850 | 43850 | 43850 | 43850 | 179 |
| 455 | 20230922 | 124500 | 6147284400 | 43900 | 43900 | 43900 | 43900 | 200 |
| 456 | 20230922 | 124400 | 6138504400 | 43900 | 43900 | 43950 | 43900 | 796 |
| 457 | 20230922 | 124300 | 6103548150 | 43900 | 43900 | 43900 | 43900 | 1 |
| 458 | 20230922 | 124200 | 6103504250 | 43900 | 43850 | 43900 | 43850 | 118 |
| 459 | 20230922 | 124100 | 6098329700 | 43850 | 43800 | 43850 | 43800 | 174 |
| 460 | 20230922 | 124000 | 6090706550 | 43850 | 43850 | 43850 | 43850 | 72 |
| 461 | 20230922 | 123900 | 6087549350 | 43850 | 43900 | 43900 | 43850 | 118 |
| 462 | 20230922 | 123800 | 6082372550 | 43900 | 43850 | 43900 | 43850 | 234 |
| 463 | 20230922 | 123700 | 6072103450 | 43850 | 43800 | 43850 | 43800 | 132 |
| 464 | 20230922 | 123600 | 6066318250 | 43800 | 43850 | 43850 | 43800 | 314 |
| 465 | 20230922 | 123500 | 6052560050 | 43850 | 43900 | 43900 | 43850 | 25 |
| 466 | 20230922 | 123400 | 6051463750 | 43850 | 43850 | 43850 | 43850 | 28 |
| 467 | 20230922 | 123300 | 6050235950 | 43850 | 43900 | 43900 | 43850 | 119 |
| 468 | 20230922 | 123200 | 6045013100 | 43900 | 43850 | 43900 | 43850 | 252 |
| 469 | 20230922 | 123100 | 6033952350 | 43850 | 43900 | 43900 | 43850 | 469 |
| 470 | 20230922 | 123000 | 6013363900 | 43850 | 43850 | 43850 | 43850 | 106 |
| 471 | 20230922 | 122900 | 6008715800 | 43800 | 43700 | 43800 | 43700 | 452 |
| 472 | 20230922 | 122800 | 5988929150 | 43750 | 43700 | 43750 | 43700 | 65 |
| 473 | 20230922 | 122700 | 5986086100 | 43750 | 43750 | 43750 | 43750 | 46 |
| 474 | 20230922 | 122600 | 5984073600 | 43750 | 43700 | 43750 | 43700 | 90 |
| 475 | 20230922 | 122500 | 5980140550 | 43750 | 43750 | 43750 | 43750 | 2 |
| 476 | 20230922 | 122400 | 5980053050 | 43750 | 43750 | 43750 | 43750 | 143 |
| 477 | 20230922 | 122300 | 5973796800 | 43750 | 43750 | 43750 | 43750 | 108 |
| 478 | 20230922 | 122200 | 5969071800 | 43750 | 43750 | 43750 | 43750 | 67 |
| 479 | 20230922 | 122100 | 5966140550 | 43700 | 43700 | 43700 | 43700 | 159 |
| 480 | 20230922 | 122000 | 5959192250 | 43650 | 43700 | 43700 | 43650 | 54 |
| 481 | 20230922 | 121900 | 5956834950 | 43700 | 43700 | 43700 | 43700 | 42 |
| 482 | 20230922 | 121800 | 5954999550 | 43700 | 43700 | 43700 | 43700 | 49 |
| 483 | 20230922 | 121700 | 5952858250 | 43700 | 43700 | 43700 | 43700 | 41 |
| 484 | 20230922 | 121600 | 5951066550 | 43650 | 43700 | 43700 | 43500 | 3284 |
| 485 | 20230922 | 121500 | 5808097900 | 43700 | 43650 | 43700 | 43650 | 395 |
| 486 | 20230922 | 121400 | 5790848900 | 43700 | 43700 | 43700 | 43700 | 152 |
| 487 | 20230922 | 121300 | 5784206500 | 43700 | 43650 | 43700 | 43650 | 538 |
| 488 | 20230922 | 121200 | 5760721550 | 43650 | 43600 | 43650 | 43600 | 616 |
| 489 | 20230922 | 121100 | 5733863450 | 43550 | 43600 | 43600 | 43550 | 30 |
| 490 | 20230922 | 121000 | 5732556850 | 43600 | 43650 | 43650 | 43600 | 79 |
| 491 | 20230922 | 120900 | 5729110950 | 43650 | 43700 | 43700 | 43650 | 47 |
| 492 | 20230922 | 120800 | 5727059150 | 43700 | 43700 | 43700 | 43700 | 3 |
| 493 | 20230922 | 120700 | 5726928050 | 43600 | 43650 | 43650 | 43600 | 464 |
| 494 | 20230922 | 120600 | 5706687700 | 43600 | 43600 | 43600 | 43600 | 149 |
| 495 | 20230922 | 120500 | 5700191300 | 43600 | 43550 | 43600 | 43550 | 282 |
| 496 | 20230922 | 120400 | 5687896600 | 43550 | 43600 | 43600 | 43550 | 388 |
| 497 | 20230922 | 120300 | 5670999050 | 43600 | 43600 | 43600 | 43500 | 514 |
| 498 | 20230922 | 120200 | 5648607050 | 43600 | 43550 | 43600 | 43550 | 450 |
| 499 | 20230922 | 120100 | 5629002050 | 43550 | 43700 | 43700 | 43550 | 311 |
| 500 | 20230922 | 120000 | 5615450350 | 43550 | 43700 | 43700 | 43550 | 37 |
| 501 | 20230922 | 115900 | 5613838500 | 43500 | 43600 | 43600 | 43500 | 870 |
| 502 | 20230922 | 115800 | 5575974200 | 43550 | 43750 | 43750 | 43550 | 4508 |
| 503 | 20230922 | 115700 | 5379336850 | 43700 | 43800 | 43800 | 43700 | 378 |
| 504 | 20230922 | 115600 | 5362798150 | 43700 | 43750 | 43750 | 43700 | 526 |
| 505 | 20230922 | 115500 | 5339794450 | 43750 | 43750 | 43750 | 43700 | 2153 |
| 506 | 20230922 | 115400 | 5245651600 | 43800 | 43800 | 43800 | 43750 | 417 |
| 507 | 20230922 | 115300 | 5227404650 | 43800 | 43850 | 43850 | 43800 | 1344 |
| 508 | 20230922 | 115200 | 5168529700 | 43850 | 43850 | 43850 | 43850 | 975 |
| 509 | 20230922 | 115100 | 5125775950 | 43900 | 43900 | 43900 | 43900 | 11 |
| 510 | 20230922 | 115000 | 5125293050 | 43850 | 43900 | 43900 | 43850 | 133 |
| 511 | 20230922 | 114900 | 5119454700 | 43900 | 43850 | 43900 | 43850 | 17 |
| 512 | 20230922 | 114800 | 5118708900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 513 | 20230922 | 114700 | 5118708900 | 43850 | 43900 | 43900 | 43850 | 344 |
| 514 | 20230922 | 114600 | 5103622300 | 43850 | 43850 | 43900 | 43850 | 885 |
| 515 | 20230922 | 114500 | 5064814900 | 43850 | 43950 | 44000 | 43850 | 1144 |
| 516 | 20230922 | 114400 | 5014603900 | 43950 | 43950 | 43950 | 43950 | 272 |
| 517 | 20230922 | 114300 | 5002649500 | 43950 | 43950 | 43950 | 43900 | 9 |
| 518 | 20230922 | 114200 | 5002254050 | 43950 | 43950 | 43950 | 43950 | 227 |
| 519 | 20230922 | 114100 | 4992277400 | 43950 | 43950 | 43950 | 43950 | 6 |
| 520 | 20230922 | 114000 | 4992013700 | 43950 | 43950 | 43950 | 43950 | 61 |
| 521 | 20230922 | 113900 | 4989332750 | 43950 | 43950 | 43950 | 43950 | 21 |
| 522 | 20230922 | 113800 | 4988409800 | 43950 | 43950 | 43950 | 43900 | 138 |
| 523 | 20230922 | 113700 | 4982349700 | 43950 | 43950 | 43950 | 43950 | 388 |
| 524 | 20230922 | 113600 | 4965297100 | 43950 | 43950 | 43950 | 43950 | 113 |
| 525 | 20230922 | 113500 | 4960330750 | 43950 | 44000 | 44000 | 43950 | 525 |
| 526 | 20230922 | 113400 | 4937256500 | 44000 | 44000 | 44000 | 44000 | 85 |
| 527 | 20230922 | 113300 | 4933516500 | 44000 | 44000 | 44000 | 44000 | 125 |
| 528 | 20230922 | 113200 | 4928016500 | 44000 | 44000 | 44000 | 44000 | 6 |
| 529 | 20230922 | 113100 | 4927752500 | 44000 | 44000 | 44000 | 44000 | 17 |
| 530 | 20230922 | 113000 | 4927004500 | 44000 | 44000 | 44000 | 44000 | 86 |
| 531 | 20230922 | 112900 | 4923220500 | 44000 | 44000 | 44000 | 44000 | 4 |
| 532 | 20230922 | 112800 | 4923044500 | 44000 | 44000 | 44000 | 44000 | 28 |
| 533 | 20230922 | 112700 | 4921812500 | 44000 | 44000 | 44000 | 44000 | 141 |
| 534 | 20230922 | 112600 | 4915608500 | 44000 | 44050 | 44050 | 44000 | 5 |
| 535 | 20230922 | 112500 | 4915388350 | 44000 | 44000 | 44000 | 44000 | 508 |
| 536 | 20230922 | 112400 | 4893036350 | 44000 | 44050 | 44050 | 44000 | 975 |
| 537 | 20230922 | 112300 | 4850133850 | 44050 | 44050 | 44050 | 44050 | 12 |
| 538 | 20230922 | 112200 | 4849605250 | 44000 | 44000 | 44000 | 44000 | 802 |
| 539 | 20230922 | 112100 | 4814317250 | 44000 | 44000 | 44000 | 44000 | 320 |
| 540 | 20230922 | 112000 | 4800237250 | 44050 | 44050 | 44050 | 44050 | 119 |
| 541 | 20230922 | 111900 | 4794995300 | 44050 | 44050 | 44050 | 44050 | 186 |
| 542 | 20230922 | 111800 | 4786802000 | 44000 | 43950 | 44000 | 43900 | 1194 |
| 543 | 20230922 | 111700 | 4734322450 | 44000 | 44050 | 44050 | 43950 | 64 |
| 544 | 20230922 | 111600 | 4731508500 | 44050 | 44000 | 44050 | 43950 | 1048 |
| 545 | 20230922 | 111500 | 4685412250 | 44000 | 44000 | 44000 | 44000 | 362 |
| 546 | 20230922 | 111400 | 4669484250 | 44000 | 44050 | 44050 | 44000 | 599 |
| 547 | 20230922 | 111300 | 4643122150 | 44050 | 44050 | 44050 | 44050 | 172 |
| 548 | 20230922 | 111200 | 4635545550 | 44050 | 44100 | 44100 | 44050 | 1031 |
| 549 | 20230922 | 111100 | 4590079950 | 44000 | 44200 | 44200 | 44000 | 2152 |
| 550 | 20230922 | 111000 | 4495276800 | 44150 | 44200 | 44200 | 44150 | 437 |
| 551 | 20230922 | 110900 | 4475978050 | 44200 | 44200 | 44200 | 44150 | 182 |
| 552 | 20230922 | 110800 | 4467939650 | 44200 | 44250 | 44300 | 44200 | 444 |
| 553 | 20230922 | 110700 | 4448290900 | 44250 | 44250 | 44250 | 44250 | 150 |
| 554 | 20230922 | 110600 | 4441653400 | 44150 | 44250 | 44250 | 44150 | 450 |
| 555 | 20230922 | 110500 | 4421742450 | 44300 | 44250 | 44300 | 44250 | 330 |
| 556 | 20230922 | 110400 | 4407137600 | 44200 | 44150 | 44200 | 44150 | 217 |
| 557 | 20230922 | 110300 | 4397547950 | 44150 | 44200 | 44200 | 44150 | 133 |
| 558 | 20230922 | 110200 | 4391669450 | 44200 | 44200 | 44200 | 44200 | 2 |
| 559 | 20230922 | 110100 | 4391581050 | 44200 | 44150 | 44250 | 44150 | 149 |
| 560 | 20230922 | 110000 | 4384996350 | 44250 | 44200 | 44250 | 44200 | 51 |
| 561 | 20230922 | 105900 | 4382739650 | 44250 | 44150 | 44250 | 44150 | 83 |
| 562 | 20230922 | 105800 | 4379072000 | 44150 | 44250 | 44250 | 44150 | 244 |
| 563 | 20230922 | 105700 | 4368288300 | 44250 | 44200 | 44300 | 44200 | 383 |
| 564 | 20230922 | 105600 | 4351345550 | 44200 | 44200 | 44200 | 44200 | 6 |
| 565 | 20230922 | 105500 | 4351080350 | 44200 | 44200 | 44200 | 44150 | 53 |
| 566 | 20230922 | 105400 | 4348739800 | 44200 | 44200 | 44200 | 44200 | 1 |
| 567 | 20230922 | 105300 | 4348695600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 568 | 20230922 | 105200 | 4348695600 | 44200 | 44200 | 44200 | 44200 | 57 |
| 569 | 20230922 | 105100 | 4346176200 | 44200 | 44350 | 44350 | 44200 | 1663 |
| 570 | 20230922 | 105000 | 4272575000 | 44350 | 44350 | 44350 | 44350 | 147 |
| 571 | 20230922 | 104900 | 4266055550 | 44350 | 44350 | 44350 | 44350 | 23 |
| 572 | 20230922 | 104800 | 4265035500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 573 | 20230922 | 104700 | 4265035500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 574 | 20230922 | 104600 | 4265035500 | 44300 | 44350 | 44350 | 44300 | 100 |
| 575 | 20230922 | 104500 | 4260601600 | 44400 | 44350 | 44400 | 44350 | 245 |
| 576 | 20230922 | 104400 | 4249734750 | 44350 | 44300 | 44350 | 44300 | 78 |
| 577 | 20230922 | 104300 | 4246275800 | 44300 | 44300 | 44350 | 44300 | 442 |
| 578 | 20230922 | 104200 | 4226695150 | 44300 | 44300 | 44300 | 44300 | 186 |
| 579 | 20230922 | 104100 | 4218455350 | 44300 | 44350 | 44350 | 44300 | 243 |
| 580 | 20230922 | 104000 | 4207689550 | 44350 | 44350 | 44350 | 44350 | 77 |
| 581 | 20230922 | 103900 | 4204274600 | 44350 | 44250 | 44350 | 44250 | 506 |
| 582 | 20230922 | 103800 | 4181865650 | 44200 | 44150 | 44200 | 44150 | 100 |
| 583 | 20230922 | 103700 | 4177450100 | 44150 | 44300 | 44300 | 44150 | 480 |
| 584 | 20230922 | 103600 | 4156219650 | 44300 | 44300 | 44300 | 44250 | 301 |
| 585 | 20230922 | 103500 | 4142886700 | 44300 | 44300 | 44300 | 44300 | 56 |
| 586 | 20230922 | 103400 | 4140405900 | 44300 | 44300 | 44300 | 44300 | 323 |
| 587 | 20230922 | 103300 | 4126097000 | 44250 | 44300 | 44300 | 44250 | 213 |
| 588 | 20230922 | 103200 | 4116666150 | 44300 | 44300 | 44350 | 44300 | 707 |
| 589 | 20230922 | 103100 | 4085338550 | 44300 | 44200 | 44300 | 44200 | 1087 |
| 590 | 20230922 | 103000 | 4037273350 | 44150 | 44200 | 44200 | 44150 | 194 |
| 591 | 20230922 | 102900 | 4028707850 | 44200 | 44200 | 44200 | 44200 | 1 |
| 592 | 20230922 | 102800 | 4028663650 | 44150 | 44150 | 44150 | 44150 | 101 |
| 593 | 20230922 | 102700 | 4024204500 | 44150 | 44150 | 44150 | 44100 | 159 |
| 594 | 20230922 | 102600 | 4017184700 | 44150 | 44100 | 44150 | 44100 | 624 |
| 595 | 20230922 | 102500 | 3989635450 | 44100 | 44100 | 44150 | 44100 | 76 |
| 596 | 20230922 | 102400 | 3986283600 | 44150 | 44150 | 44150 | 44150 | 106 |
| 597 | 20230922 | 102300 | 3981603700 | 44200 | 44000 | 44200 | 44000 | 636 |
| 598 | 20230922 | 102200 | 3953550100 | 44000 | 43950 | 44000 | 43950 | 121 |
| 599 | 20230922 | 102100 | 3948226150 | 44000 | 43950 | 44000 | 43950 | 10 |
| 600 | 20230922 | 102000 | 3947786600 | 43950 | 43950 | 43950 | 43900 | 45 |
| 601 | 20230922 | 101900 | 3945808950 | 44000 | 43950 | 44000 | 43950 | 38 |
| 602 | 20230922 | 101800 | 3944138700 | 43900 | 43900 | 43950 | 43900 | 92 |
| 603 | 20230922 | 101700 | 3940098050 | 43900 | 43900 | 43900 | 43900 | 49 |
| 604 | 20230922 | 101600 | 3937946950 | 43900 | 43950 | 43950 | 43900 | 115 |
| 605 | 20230922 | 101500 | 3932898000 | 43950 | 43950 | 44000 | 43900 | 358 |
| 606 | 20230922 | 101400 | 3917161150 | 43900 | 43900 | 43900 | 43900 | 155 |
| 607 | 20230922 | 101300 | 3910356650 | 43950 | 43900 | 43950 | 43900 | 219 |
| 608 | 20230922 | 101200 | 3900742400 | 43900 | 43900 | 43950 | 43900 | 1086 |
| 609 | 20230922 | 101100 | 3853060700 | 43900 | 43900 | 43900 | 43900 | 88 |
| 610 | 20230922 | 101000 | 3849197500 | 43900 | 43900 | 43900 | 43850 | 70 |
| 611 | 20230922 | 100900 | 3846126050 | 43900 | 43900 | 43900 | 43900 | 179 |
| 612 | 20230922 | 100800 | 3838267950 | 43900 | 43900 | 43900 | 43850 | 468 |
| 613 | 20230922 | 100700 | 3817739450 | 43850 | 43900 | 43900 | 43850 | 117 |
| 614 | 20230922 | 100600 | 3812603250 | 43900 | 43900 | 43900 | 43900 | 562 |
| 615 | 20230922 | 100500 | 3787931450 | 43900 | 44000 | 44050 | 43900 | 1314 |
| 616 | 20230922 | 100400 | 3730145550 | 44050 | 44000 | 44050 | 44000 | 59 |
| 617 | 20230922 | 100300 | 3727546650 | 44000 | 44000 | 44150 | 44000 | 181 |
| 618 | 20230922 | 100200 | 3719567700 | 44100 | 44050 | 44100 | 44000 | 1425 |
| 619 | 20230922 | 100100 | 3656831550 | 44050 | 44200 | 44200 | 44000 | 465 |
| 620 | 20230922 | 100000 | 3636322250 | 44200 | 44150 | 44200 | 44150 | 542 |
| 621 | 20230922 | 095900 | 3612365900 | 44200 | 44200 | 44200 | 44150 | 78 |
| 622 | 20230922 | 095800 | 3608922050 | 44200 | 44200 | 44200 | 44200 | 21 |
| 623 | 20230922 | 095700 | 3607993850 | 44150 | 44150 | 44150 | 44150 | 151 |
| 624 | 20230922 | 095600 | 3601327200 | 44200 | 44050 | 44200 | 44050 | 279 |
| 625 | 20230922 | 095500 | 3589006450 | 44050 | 44050 | 44050 | 44050 | 56 |
| 626 | 20230922 | 095400 | 3586539650 | 44050 | 44050 | 44050 | 44000 | 125 |
| 627 | 20230922 | 095300 | 3581033450 | 44050 | 44000 | 44100 | 43950 | 619 |
| 628 | 20230922 | 095200 | 3553771850 | 43950 | 44000 | 44000 | 43950 | 73 |
| 629 | 20230922 | 095100 | 3550560500 | 44000 | 44050 | 44050 | 44000 | 199 |
| 630 | 20230922 | 095000 | 3541797000 | 44000 | 44000 | 44050 | 44000 | 19 |
| 631 | 20230922 | 094900 | 3540960850 | 44050 | 44050 | 44050 | 44050 | 17 |
| 632 | 20230922 | 094800 | 3540212000 | 44050 | 44050 | 44050 | 43950 | 193 |
| 633 | 20230922 | 094700 | 3531713800 | 44050 | 44000 | 44050 | 44000 | 1166 |
| 634 | 20230922 | 094600 | 3480406000 | 44050 | 44050 | 44050 | 44000 | 33 |
| 635 | 20230922 | 094500 | 3478952500 | 44050 | 44000 | 44100 | 44000 | 415 |
| 636 | 20230922 | 094400 | 3460681650 | 44050 | 44100 | 44150 | 44000 | 198 |
| 637 | 20230922 | 094300 | 3451951800 | 44100 | 44050 | 44150 | 44050 | 523 |
| 638 | 20230922 | 094200 | 3428890600 | 44000 | 44000 | 44000 | 44000 | 142 |
| 639 | 20230922 | 094100 | 3422642600 | 44000 | 43850 | 44000 | 43750 | 1142 |
| 640 | 20230922 | 094000 | 3372575500 | 43850 | 43900 | 43950 | 43850 | 1423 |
| 641 | 20230922 | 093900 | 3310086450 | 43900 | 43900 | 43950 | 43900 | 1918 |
| 642 | 20230922 | 093800 | 3225849300 | 43950 | 43950 | 44000 | 43950 | 472 |
| 643 | 20230922 | 093700 | 3205101450 | 44000 | 44050 | 44050 | 44000 | 204 |
| 644 | 20230922 | 093600 | 3196125000 | 44000 | 44050 | 44050 | 44000 | 98 |
| 645 | 20230922 | 093500 | 3191808850 | 44050 | 44100 | 44100 | 44000 | 644 |
| 646 | 20230922 | 093400 | 3163435000 | 44100 | 44100 | 44100 | 44050 | 110 |
| 647 | 20230922 | 093300 | 3158587750 | 44100 | 44100 | 44100 | 44050 | 855 |
| 648 | 20230922 | 093200 | 3120895650 | 44100 | 44000 | 44100 | 44000 | 879 |
| 649 | 20230922 | 093100 | 3082200500 | 44000 | 44100 | 44100 | 44000 | 439 |
| 650 | 20230922 | 093000 | 3062874500 | 44150 | 44050 | 44150 | 44050 | 972 |
| 651 | 20230922 | 092900 | 3020015450 | 44050 | 44000 | 44050 | 43950 | 336 |
| 652 | 20230922 | 092800 | 3005232100 | 44000 | 43950 | 44000 | 43800 | 1555 |
| 653 | 20230922 | 092700 | 2937065250 | 43850 | 43900 | 43950 | 43850 | 2898 |
| 654 | 20230922 | 092600 | 2809798050 | 43900 | 43900 | 44000 | 43900 | 995 |
| 655 | 20230922 | 092500 | 2766093450 | 43950 | 44100 | 44100 | 43900 | 5266 |
| 656 | 20230922 | 092400 | 2534382750 | 44100 | 44150 | 44150 | 44100 | 1114 |
| 657 | 20230922 | 092300 | 2485221050 | 44150 | 44400 | 44400 | 44150 | 1630 |
| 658 | 20230922 | 092200 | 2412971050 | 44400 | 44400 | 44400 | 44350 | 181 |
| 659 | 20230922 | 092100 | 2404940900 | 44400 | 44400 | 44400 | 44300 | 809 |
| 660 | 20230922 | 092000 | 2369080050 | 44550 | 44550 | 44600 | 44350 | 573 |
| 661 | 20230922 | 091900 | 2343577300 | 44600 | 44600 | 44600 | 44600 | 200 |
| 662 | 20230922 | 091800 | 2334657300 | 44600 | 44650 | 44650 | 44300 | 3270 |
| 663 | 20230922 | 091700 | 2189232400 | 44700 | 44700 | 44700 | 44650 | 443 |
| 664 | 20230922 | 091600 | 2169450750 | 44700 | 44700 | 44700 | 44700 | 532 |
| 665 | 20230922 | 091500 | 2145670350 | 44700 | 44550 | 44700 | 44500 | 678 |
| 666 | 20230922 | 091400 | 2115457400 | 44550 | 44700 | 44700 | 44500 | 2979 |
| 667 | 20230922 | 091300 | 1982576700 | 44700 | 44900 | 44950 | 44700 | 2704 |
| 668 | 20230922 | 091200 | 1861111250 | 44900 | 44400 | 44900 | 44400 | 5392 |
| 669 | 20230922 | 091100 | 1620494950 | 44350 | 44350 | 44350 | 44300 | 760 |
| 670 | 20230922 | 091000 | 1586801450 | 44350 | 44150 | 44350 | 44150 | 2724 |
| 671 | 20230922 | 090900 | 1466224200 | 44150 | 44200 | 44250 | 44150 | 555 |
| 672 | 20230922 | 090800 | 1441692350 | 44200 | 44100 | 44200 | 44100 | 1385 |
| 673 | 20230922 | 090700 | 1380531850 | 44200 | 44200 | 44200 | 44150 | 1187 |
| 674 | 20230922 | 090600 | 1328093850 | 44150 | 44150 | 44150 | 44000 | 2027 |
| 675 | 20230922 | 090500 | 1238736100 | 44150 | 44150 | 44250 | 44100 | 3436 |
| 676 | 20230922 | 090400 | 1087009750 | 44100 | 43950 | 44300 | 43950 | 3276 |
| 677 | 20230922 | 090300 | 942521600 | 43900 | 44000 | 44050 | 43850 | 1182 |
| 678 | 20230922 | 090200 | 890616300 | 44150 | 43850 | 44200 | 43850 | 7404 |
| 679 | 20230922 | 090100 | 564328450 | 43850 | 43700 | 44100 | 43550 | 5718 |
| 680 | 20230922 | 090000 | 313525950 | 43850 | 43500 | 43900 | 43450 | 7200 |