35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 204100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 3 | 20230922 | 204000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20230922 | 203900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20230922 | 203800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20230922 | 203700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20230922 | 203600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20230922 | 203500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20230922 | 203400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20230922 | 203300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20230922 | 203200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20230922 | 203100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20230922 | 203000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20230922 | 202900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20230922 | 202800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20230922 | 202700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20230922 | 202600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20230922 | 202500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20230922 | 202400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20230922 | 202300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20230922 | 202200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20230922 | 202100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20230922 | 202000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20230922 | 201900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20230922 | 201800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20230922 | 201700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20230922 | 201600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20230922 | 201500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20230922 | 201400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20230922 | 201300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20230922 | 201200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20230922 | 201100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 33 | 20230922 | 201000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20230922 | 200900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20230922 | 200800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20230922 | 200700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20230922 | 200600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20230922 | 200500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20230922 | 200400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20230922 | 200300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20230922 | 200200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20230922 | 200100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20230922 | 200000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20230922 | 195900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20230922 | 195800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20230922 | 195700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20230922 | 195600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20230922 | 195500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20230922 | 195400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20230922 | 195300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20230922 | 195200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20230922 | 195100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20230922 | 195000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20230922 | 194900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20230922 | 194800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20230922 | 194700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20230922 | 194600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20230922 | 194500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20230922 | 194400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20230922 | 194300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20230922 | 194200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20230922 | 194100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 63 | 20230922 | 194000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20230922 | 193900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20230922 | 193800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20230922 | 193700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20230922 | 193600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20230922 | 193500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20230922 | 193400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20230922 | 193300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20230922 | 193200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20230922 | 193100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20230922 | 193000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20230922 | 192900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20230922 | 192800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20230922 | 192700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20230922 | 192600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20230922 | 192500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20230922 | 192400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20230922 | 192300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20230922 | 192200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20230922 | 192100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20230922 | 192000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20230922 | 191900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20230922 | 191800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20230922 | 191700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20230922 | 191600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20230922 | 191500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20230922 | 191400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20230922 | 191300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20230922 | 191200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20230922 | 191100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 93 | 20230922 | 191000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20230922 | 190900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20230922 | 190800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20230922 | 190700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20230922 | 190600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20230922 | 190500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20230922 | 190400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20230922 | 190300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20230922 | 190200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20230922 | 190100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20230922 | 190000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20230922 | 185900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20230922 | 185800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20230922 | 185700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20230922 | 185600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20230922 | 185500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20230922 | 185400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20230922 | 185300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20230922 | 185200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20230922 | 185100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20230922 | 185000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20230922 | 184900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20230922 | 184800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20230922 | 184700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20230922 | 184600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20230922 | 184500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20230922 | 184400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20230922 | 184300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20230922 | 184200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20230922 | 184100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 123 | 20230922 | 184000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20230922 | 183900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20230922 | 183800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20230922 | 183700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20230922 | 183600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20230922 | 183500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20230922 | 183400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20230922 | 183300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20230922 | 183200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20230922 | 183100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20230922 | 183000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20230922 | 182900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20230922 | 182800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20230922 | 182700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20230922 | 182600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20230922 | 182500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20230922 | 182400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20230922 | 182300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20230922 | 182200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20230922 | 182100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20230922 | 182000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20230922 | 181900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20230922 | 181800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20230922 | 181700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20230922 | 181600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20230922 | 181500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20230922 | 181400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20230922 | 181300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20230922 | 181200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20230922 | 181100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 153 | 20230922 | 181000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20230922 | 180900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20230922 | 180800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20230922 | 180700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20230922 | 180600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20230922 | 180500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20230922 | 180400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20230922 | 180300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20230922 | 180200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20230922 | 180100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20230922 | 180000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20230922 | 175900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20230922 | 175800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20230922 | 175700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20230922 | 175600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20230922 | 175500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20230922 | 175400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20230922 | 175300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20230922 | 175200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20230922 | 175100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20230922 | 175000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20230922 | 174900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20230922 | 174800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20230922 | 174700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20230922 | 174600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20230922 | 174500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20230922 | 174400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20230922 | 174300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20230922 | 174200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20230922 | 174100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 183 | 20230922 | 174000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20230922 | 173900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20230922 | 173800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20230922 | 173700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20230922 | 173600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20230922 | 173500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20230922 | 173400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20230922 | 173300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20230922 | 173200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20230922 | 173100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20230922 | 173000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20230922 | 172900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20230922 | 172800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20230922 | 172700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20230922 | 172600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20230922 | 172500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20230922 | 172400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20230922 | 172300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20230922 | 172200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20230922 | 172100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20230922 | 172000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20230922 | 171900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20230922 | 171800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20230922 | 171700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20230922 | 171600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20230922 | 171500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20230922 | 171400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20230922 | 171300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20230922 | 171200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 212 | 20230922 | 171100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 213 | 20230922 | 171000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 214 | 20230922 | 170900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 215 | 20230922 | 170800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20230922 | 170700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 217 | 20230922 | 170600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 218 | 20230922 | 170500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 219 | 20230922 | 170400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 220 | 20230922 | 170300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 221 | 20230922 | 170200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 222 | 20230922 | 170100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 223 | 20230922 | 170000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 224 | 20230922 | 165900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 225 | 20230922 | 165800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 226 | 20230922 | 165700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 227 | 20230922 | 165600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 228 | 20230922 | 165500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 229 | 20230922 | 165400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 230 | 20230922 | 165300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 231 | 20230922 | 165200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 232 | 20230922 | 165100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 233 | 20230922 | 165000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 234 | 20230922 | 164900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 235 | 20230922 | 164800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 236 | 20230922 | 164700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 237 | 20230922 | 164600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 238 | 20230922 | 164500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 239 | 20230922 | 164400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 240 | 20230922 | 164300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 241 | 20230922 | 164200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 242 | 20230922 | 164100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 243 | 20230922 | 164000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 244 | 20230922 | 163900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 245 | 20230922 | 163800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 246 | 20230922 | 163700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 247 | 20230922 | 163600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 248 | 20230922 | 163500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 249 | 20230922 | 163400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 250 | 20230922 | 163300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 251 | 20230922 | 163200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 252 | 20230922 | 163100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 253 | 20230922 | 163000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 254 | 20230922 | 162900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 255 | 20230922 | 162800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 256 | 20230922 | 162700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 257 | 20230922 | 162600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 258 | 20230922 | 162500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 259 | 20230922 | 162400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 260 | 20230922 | 162300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 261 | 20230922 | 162200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 262 | 20230922 | 162100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 263 | 20230922 | 162000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 264 | 20230922 | 161900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 265 | 20230922 | 161800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 266 | 20230922 | 161700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 267 | 20230922 | 161600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 268 | 20230922 | 161500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 269 | 20230922 | 161400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 270 | 20230922 | 161300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 271 | 20230922 | 161200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 272 | 20230922 | 161100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 273 | 20230922 | 161000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 274 | 20230922 | 160900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 275 | 20230922 | 160800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 276 | 20230922 | 160700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 277 | 20230922 | 160600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 278 | 20230922 | 160500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 279 | 20230922 | 160400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 280 | 20230922 | 160300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 281 | 20230922 | 160200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 282 | 20230922 | 160100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 283 | 20230922 | 160000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 284 | 20230922 | 155900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 285 | 20230922 | 155800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 286 | 20230922 | 155700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 287 | 20230922 | 155600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 288 | 20230922 | 155500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 289 | 20230922 | 155400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 290 | 20230922 | 155300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 291 | 20230922 | 155200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 292 | 20230922 | 155100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 293 | 20230922 | 155000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 294 | 20230922 | 154900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 295 | 20230922 | 154800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 296 | 20230922 | 154700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 297 | 20230922 | 154600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 298 | 20230922 | 154500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 299 | 20230922 | 154400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 300 | 20230922 | 154300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 301 | 20230922 | 154200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 302 | 20230922 | 154100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 303 | 20230922 | 154000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 304 | 20230922 | 153900 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 305 | 20230922 | 153800 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 306 | 20230922 | 153700 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 307 | 20230922 | 153600 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 308 | 20230922 | 153500 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 309 | 20230922 | 153400 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 310 | 20230922 | 153300 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 311 | 20230922 | 153200 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 312 | 20230922 | 153100 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 313 | 20230922 | 153000 | 5097842780 | 6780 | 6780 | 6780 | 6780 | 12302 |
| 314 | 20230922 | 152900 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 315 | 20230922 | 152800 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 316 | 20230922 | 152700 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 317 | 20230922 | 152600 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 318 | 20230922 | 152500 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 319 | 20230922 | 152400 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 320 | 20230922 | 152300 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 321 | 20230922 | 152200 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 322 | 20230922 | 152100 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 323 | 20230922 | 152000 | 5014435220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 324 | 20230922 | 151900 | 5014435220 | 6840 | 6830 | 6840 | 6830 | 456 |
| 325 | 20230922 | 151800 | 5011320530 | 6840 | 6840 | 6840 | 6830 | 380 |
| 326 | 20230922 | 151700 | 5008722320 | 6840 | 6820 | 6850 | 6800 | 2154 |
| 327 | 20230922 | 151600 | 4993976610 | 6820 | 6780 | 6820 | 6760 | 1062 |
| 328 | 20230922 | 151500 | 4986748410 | 6800 | 6710 | 6800 | 6700 | 13010 |
| 329 | 20230922 | 151400 | 4898818840 | 6710 | 6740 | 6750 | 6710 | 3853 |
| 330 | 20230922 | 151300 | 4872900290 | 6740 | 6770 | 6770 | 6740 | 1698 |
| 331 | 20230922 | 151200 | 4861439240 | 6740 | 6770 | 6780 | 6720 | 4636 |
| 332 | 20230922 | 151100 | 4830127580 | 6770 | 6770 | 6780 | 6770 | 480 |
| 333 | 20230922 | 151000 | 4826874810 | 6790 | 6780 | 6790 | 6730 | 3561 |
| 334 | 20230922 | 150900 | 4802782610 | 6800 | 6800 | 6820 | 6780 | 1951 |
| 335 | 20230922 | 150800 | 4789533710 | 6820 | 6810 | 6820 | 6810 | 2499 |
| 336 | 20230922 | 150700 | 4772504350 | 6780 | 6790 | 6810 | 6780 | 1152 |
| 337 | 20230922 | 150600 | 4764675240 | 6800 | 6800 | 6800 | 6800 | 309 |
| 338 | 20230922 | 150500 | 4762574040 | 6810 | 6780 | 6810 | 6780 | 900 |
| 339 | 20230922 | 150400 | 4756465230 | 6810 | 6810 | 6810 | 6780 | 1213 |
| 340 | 20230922 | 150300 | 4748206350 | 6810 | 6790 | 6810 | 6790 | 661 |
| 341 | 20230922 | 150200 | 4743712450 | 6810 | 6790 | 6810 | 6780 | 845 |
| 342 | 20230922 | 150100 | 4737969720 | 6790 | 6800 | 6830 | 6780 | 1965 |
| 343 | 20230922 | 150000 | 4724618230 | 6840 | 6800 | 6840 | 6800 | 766 |
| 344 | 20230922 | 145900 | 4719398260 | 6800 | 6800 | 6840 | 6800 | 1265 |
| 345 | 20230922 | 145800 | 4710789680 | 6850 | 6800 | 6850 | 6800 | 541 |
| 346 | 20230922 | 145700 | 4707096730 | 6800 | 6820 | 6850 | 6800 | 802 |
| 347 | 20230922 | 145600 | 4701611580 | 6850 | 6860 | 6860 | 6820 | 1362 |
| 348 | 20230922 | 145500 | 4692295870 | 6870 | 6840 | 6870 | 6840 | 1526 |
| 349 | 20230922 | 145400 | 4681824580 | 6840 | 6830 | 6840 | 6820 | 878 |
| 350 | 20230922 | 145300 | 4675825330 | 6840 | 6830 | 6840 | 6800 | 919 |
| 351 | 20230922 | 145200 | 4669561470 | 6830 | 6820 | 6830 | 6810 | 463 |
| 352 | 20230922 | 145100 | 4666403530 | 6840 | 6840 | 6840 | 6840 | 164 |
| 353 | 20230922 | 145000 | 4665281770 | 6800 | 6790 | 6830 | 6790 | 971 |
| 354 | 20230922 | 144900 | 4658676480 | 6790 | 6810 | 6810 | 6770 | 571 |
| 355 | 20230922 | 144800 | 4654798210 | 6820 | 6850 | 6850 | 6770 | 5646 |
| 356 | 20230922 | 144700 | 4616374930 | 6870 | 6870 | 6910 | 6870 | 1175 |
| 357 | 20230922 | 144600 | 4608294580 | 6870 | 6870 | 6870 | 6870 | 507 |
| 358 | 20230922 | 144500 | 4604811490 | 6870 | 6900 | 6900 | 6830 | 1847 |
| 359 | 20230922 | 144400 | 4592168780 | 6900 | 6910 | 6910 | 6900 | 415 |
| 360 | 20230922 | 144300 | 4589302770 | 6900 | 6890 | 6900 | 6890 | 310 |
| 361 | 20230922 | 144200 | 4587165180 | 6850 | 6880 | 6880 | 6850 | 258 |
| 362 | 20230922 | 144100 | 4585392900 | 6890 | 6880 | 6890 | 6870 | 1076 |
| 363 | 20230922 | 144000 | 4577981160 | 6890 | 6880 | 6890 | 6880 | 314 |
| 364 | 20230922 | 143900 | 4575819270 | 6890 | 6880 | 6890 | 6880 | 316 |
| 365 | 20230922 | 143800 | 4573643660 | 6850 | 6870 | 6880 | 6850 | 298 |
| 366 | 20230922 | 143700 | 4571597930 | 6870 | 6870 | 6870 | 6870 | 485 |
| 367 | 20230922 | 143600 | 4568265980 | 6870 | 6880 | 6880 | 6870 | 289 |
| 368 | 20230922 | 143500 | 4566278960 | 6850 | 6880 | 6880 | 6850 | 314 |
| 369 | 20230922 | 143400 | 4564118790 | 6880 | 6880 | 6880 | 6880 | 330 |
| 370 | 20230922 | 143300 | 4561848390 | 6880 | 6880 | 6880 | 6840 | 1588 |
| 371 | 20230922 | 143200 | 4550944070 | 6880 | 6880 | 6880 | 6880 | 332 |
| 372 | 20230922 | 143100 | 4548659910 | 6880 | 6890 | 6890 | 6880 | 312 |
| 373 | 20230922 | 143000 | 4546510250 | 6870 | 6880 | 6900 | 6870 | 559 |
| 374 | 20230922 | 142900 | 4542659930 | 6910 | 6910 | 6920 | 6900 | 501 |
| 375 | 20230922 | 142800 | 4539195860 | 6910 | 6910 | 6920 | 6870 | 1743 |
| 376 | 20230922 | 142700 | 4527194350 | 6930 | 6930 | 6930 | 6930 | 310 |
| 377 | 20230922 | 142600 | 4525046050 | 6920 | 6920 | 6920 | 6920 | 560 |
| 378 | 20230922 | 142500 | 4521170850 | 6920 | 6920 | 6920 | 6920 | 164 |
| 379 | 20230922 | 142400 | 4520035970 | 6930 | 6880 | 6930 | 6870 | 632 |
| 380 | 20230922 | 142300 | 4515677750 | 6920 | 6930 | 6930 | 6920 | 439 |
| 381 | 20230922 | 142200 | 4512638240 | 6870 | 6920 | 6920 | 6870 | 1114 |
| 382 | 20230922 | 142100 | 4504950960 | 6920 | 6920 | 6920 | 6870 | 573 |
| 383 | 20230922 | 142000 | 4500998800 | 6870 | 6900 | 6930 | 6870 | 874 |
| 384 | 20230922 | 141900 | 4494976200 | 6870 | 6890 | 6900 | 6870 | 878 |
| 385 | 20230922 | 141800 | 4488935530 | 6880 | 6900 | 6920 | 6870 | 1321 |
| 386 | 20230922 | 141700 | 4479821650 | 6870 | 6960 | 6960 | 6850 | 1794 |
| 387 | 20230922 | 141600 | 4467465270 | 6960 | 6960 | 6970 | 6940 | 4326 |
| 388 | 20230922 | 141500 | 4437402140 | 6970 | 7010 | 7010 | 6970 | 684 |
| 389 | 20230922 | 141400 | 4432627350 | 7010 | 7000 | 7010 | 6980 | 1085 |
| 390 | 20230922 | 141300 | 4425036550 | 7010 | 7000 | 7020 | 7000 | 1693 |
| 391 | 20230922 | 141200 | 4413179160 | 7010 | 7040 | 7050 | 7000 | 8112 |
| 392 | 20230922 | 141100 | 4356116390 | 7040 | 7000 | 7040 | 7000 | 2642 |
| 393 | 20230922 | 141000 | 4337576880 | 7000 | 6980 | 7000 | 6980 | 1512 |
| 394 | 20230922 | 140900 | 4327001930 | 6980 | 7000 | 7000 | 6980 | 1848 |
| 395 | 20230922 | 140800 | 4314088040 | 7000 | 7000 | 7010 | 6990 | 1426 |
| 396 | 20230922 | 140700 | 4304101060 | 6980 | 7000 | 7010 | 6980 | 1072 |
| 397 | 20230922 | 140600 | 4296607270 | 7010 | 6990 | 7010 | 6990 | 1202 |
| 398 | 20230922 | 140500 | 4288194490 | 6990 | 6970 | 6990 | 6970 | 205 |
| 399 | 20230922 | 140400 | 4286762230 | 6960 | 6940 | 6960 | 6940 | 2589 |
| 400 | 20230922 | 140300 | 4268752970 | 6940 | 6950 | 6960 | 6930 | 541 |
| 401 | 20230922 | 140200 | 4264996640 | 6970 | 6940 | 6970 | 6940 | 1249 |
| 402 | 20230922 | 140100 | 4256319730 | 6970 | 6980 | 6980 | 6950 | 750 |
| 403 | 20230922 | 140000 | 4251098720 | 6990 | 6990 | 6990 | 6990 | 408 |
| 404 | 20230922 | 135900 | 4248246800 | 6990 | 6950 | 6990 | 6950 | 3222 |
| 405 | 20230922 | 135800 | 4225750280 | 6950 | 7000 | 7000 | 6950 | 1726 |
| 406 | 20230922 | 135700 | 4213738070 | 7000 | 6990 | 7000 | 6960 | 2764 |
| 407 | 20230922 | 135600 | 4194431350 | 6990 | 7000 | 7020 | 6960 | 1706 |
| 408 | 20230922 | 135500 | 4182509450 | 7000 | 7020 | 7020 | 6990 | 2613 |
| 409 | 20230922 | 135400 | 4164222020 | 7010 | 7000 | 7030 | 6990 | 8980 |
| 410 | 20230922 | 135300 | 4101291070 | 7010 | 6970 | 7040 | 6970 | 6013 |
| 411 | 20230922 | 135200 | 4059148880 | 6970 | 6930 | 6970 | 6930 | 914 |
| 412 | 20230922 | 135100 | 4052800570 | 6950 | 6950 | 6950 | 6950 | 330 |
| 413 | 20230922 | 135000 | 4050507070 | 6950 | 6950 | 6960 | 6940 | 1169 |
| 414 | 20230922 | 134900 | 4042388530 | 6950 | 6970 | 6970 | 6950 | 1876 |
| 415 | 20230922 | 134800 | 4029342350 | 6950 | 6970 | 6970 | 6950 | 1592 |
| 416 | 20230922 | 134700 | 4018256310 | 6970 | 6940 | 6970 | 6940 | 1953 |
| 417 | 20230922 | 134600 | 4004671650 | 6940 | 6920 | 6940 | 6910 | 1447 |
| 418 | 20230922 | 134500 | 3994645890 | 6910 | 6920 | 6920 | 6870 | 693 |
| 419 | 20230922 | 134400 | 3989854890 | 6910 | 6920 | 6930 | 6910 | 324 |
| 420 | 20230922 | 134300 | 3987612900 | 6920 | 6930 | 6930 | 6920 | 2997 |
| 421 | 20230922 | 134200 | 3966869730 | 6930 | 6930 | 6940 | 6900 | 1938 |
| 422 | 20230922 | 134100 | 3953442760 | 6920 | 6870 | 6920 | 6870 | 1923 |
| 423 | 20230922 | 134000 | 3940194270 | 6870 | 6860 | 6870 | 6840 | 351 |
| 424 | 20230922 | 133900 | 3937783960 | 6870 | 6860 | 6880 | 6860 | 1058 |
| 425 | 20230922 | 133800 | 3930517560 | 6820 | 6850 | 6850 | 6820 | 1921 |
| 426 | 20230922 | 133700 | 3917358870 | 6850 | 6830 | 6860 | 6810 | 1443 |
| 427 | 20230922 | 133600 | 3907518470 | 6820 | 6840 | 6860 | 6820 | 1853 |
| 428 | 20230922 | 133500 | 3894856130 | 6850 | 6880 | 6880 | 6850 | 1906 |
| 429 | 20230922 | 133400 | 3881763990 | 6870 | 6850 | 6870 | 6850 | 3322 |
| 430 | 20230922 | 133300 | 3859000730 | 6860 | 6820 | 6870 | 6820 | 4839 |
| 431 | 20230922 | 133200 | 3825876400 | 6820 | 6820 | 6820 | 6810 | 357 |
| 432 | 20230922 | 133100 | 3823441830 | 6810 | 6810 | 6810 | 6800 | 782 |
| 433 | 20230922 | 133000 | 3818118580 | 6810 | 6810 | 6810 | 6810 | 473 |
| 434 | 20230922 | 132900 | 3814897450 | 6810 | 6800 | 6810 | 6780 | 343 |
| 435 | 20230922 | 132800 | 3812563380 | 6800 | 6790 | 6800 | 6790 | 1253 |
| 436 | 20230922 | 132700 | 3804048960 | 6790 | 6790 | 6790 | 6790 | 328 |
| 437 | 20230922 | 132600 | 3801821840 | 6790 | 6770 | 6790 | 6770 | 212 |
| 438 | 20230922 | 132500 | 3800383300 | 6760 | 6760 | 6770 | 6750 | 228 |
| 439 | 20230922 | 132400 | 3798841410 | 6750 | 6750 | 6750 | 6750 | 281 |
| 440 | 20230922 | 132300 | 3796944660 | 6750 | 6720 | 6750 | 6710 | 116 |
| 441 | 20230922 | 132200 | 3796166170 | 6740 | 6710 | 6740 | 6710 | 1586 |
| 442 | 20230922 | 132100 | 3785518430 | 6710 | 6720 | 6720 | 6710 | 2727 |
| 443 | 20230922 | 132000 | 3767216900 | 6730 | 6730 | 6730 | 6730 | 6 |
| 444 | 20230922 | 131900 | 3767176520 | 6730 | 6720 | 6740 | 6720 | 323 |
| 445 | 20230922 | 131800 | 3765001890 | 6740 | 6730 | 6740 | 6730 | 1202 |
| 446 | 20230922 | 131700 | 3756900420 | 6700 | 6700 | 6710 | 6690 | 4545 |
| 447 | 20230922 | 131600 | 3726438900 | 6700 | 6710 | 6710 | 6700 | 1062 |
| 448 | 20230922 | 131500 | 3719313670 | 6710 | 6730 | 6740 | 6710 | 2558 |
| 449 | 20230922 | 131400 | 3702147290 | 6710 | 6740 | 6740 | 6710 | 1023 |
| 450 | 20230922 | 131300 | 3695277530 | 6720 | 6730 | 6740 | 6710 | 1000 |
| 451 | 20230922 | 131200 | 3688565150 | 6730 | 6730 | 6740 | 6730 | 1051 |
| 452 | 20230922 | 131100 | 3681486960 | 6740 | 6740 | 6740 | 6740 | 62 |
| 453 | 20230922 | 131000 | 3681069080 | 6710 | 6740 | 6740 | 6710 | 959 |
| 454 | 20230922 | 130900 | 3674631390 | 6740 | 6740 | 6740 | 6740 | 53 |
| 455 | 20230922 | 130800 | 3674274170 | 6740 | 6740 | 6740 | 6740 | 41 |
| 456 | 20230922 | 130700 | 3673997830 | 6740 | 6740 | 6740 | 6740 | 1 |
| 457 | 20230922 | 130600 | 3673991090 | 6710 | 6720 | 6720 | 6710 | 128 |
| 458 | 20230922 | 130500 | 3673132190 | 6720 | 6730 | 6730 | 6720 | 214 |
| 459 | 20230922 | 130400 | 3671693020 | 6750 | 6750 | 6750 | 6750 | 6 |
| 460 | 20230922 | 130300 | 3671652520 | 6740 | 6730 | 6740 | 6730 | 1256 |
| 461 | 20230922 | 130200 | 3663195850 | 6730 | 6720 | 6730 | 6720 | 2 |
| 462 | 20230922 | 130100 | 3663182400 | 6720 | 6720 | 6720 | 6700 | 580 |
| 463 | 20230922 | 130000 | 3659291480 | 6710 | 6710 | 6710 | 6700 | 451 |
| 464 | 20230922 | 125900 | 3656265410 | 6710 | 6690 | 6710 | 6690 | 1446 |
| 465 | 20230922 | 125800 | 3646567390 | 6690 | 6680 | 6710 | 6680 | 6233 |
| 466 | 20230922 | 125700 | 3604813550 | 6670 | 6690 | 6690 | 6670 | 3150 |
| 467 | 20230922 | 125600 | 3583790020 | 6690 | 6720 | 6720 | 6690 | 605 |
| 468 | 20230922 | 125500 | 3579736850 | 6720 | 6720 | 6720 | 6720 | 0 |
| 469 | 20230922 | 125400 | 3579736850 | 6720 | 6710 | 6720 | 6700 | 1692 |
| 470 | 20230922 | 125300 | 3568392600 | 6710 | 6710 | 6710 | 6710 | 269 |
| 471 | 20230922 | 125200 | 3566587610 | 6710 | 6710 | 6710 | 6710 | 24 |
| 472 | 20230922 | 125100 | 3566426570 | 6730 | 6730 | 6730 | 6730 | 1 |
| 473 | 20230922 | 125000 | 3566419840 | 6730 | 6730 | 6730 | 6730 | 234 |
| 474 | 20230922 | 124900 | 3564845020 | 6700 | 6710 | 6710 | 6700 | 1328 |
| 475 | 20230922 | 124800 | 3555940990 | 6700 | 6710 | 6710 | 6700 | 1161 |
| 476 | 20230922 | 124700 | 3548160880 | 6700 | 6700 | 6710 | 6700 | 721 |
| 477 | 20230922 | 124600 | 3543328470 | 6700 | 6720 | 6730 | 6700 | 1620 |
| 478 | 20230922 | 124500 | 3532444150 | 6720 | 6710 | 6740 | 6710 | 3445 |
| 479 | 20230922 | 124400 | 3509281150 | 6710 | 6700 | 6720 | 6700 | 2224 |
| 480 | 20230922 | 124300 | 3494373350 | 6700 | 6700 | 6710 | 6700 | 922 |
| 481 | 20230922 | 124200 | 3488189850 | 6700 | 6690 | 6710 | 6650 | 9057 |
| 482 | 20230922 | 124100 | 3427580830 | 6650 | 6690 | 6710 | 6650 | 2054 |
| 483 | 20230922 | 124000 | 3413850680 | 6730 | 6700 | 6750 | 6660 | 4627 |
| 484 | 20230922 | 123900 | 3382935990 | 6760 | 6750 | 6760 | 6700 | 5072 |
| 485 | 20230922 | 123800 | 3348906860 | 6750 | 6740 | 6750 | 6730 | 357 |
| 486 | 20230922 | 123700 | 3346497610 | 6750 | 6820 | 6820 | 6750 | 1096 |
| 487 | 20230922 | 123600 | 3339067780 | 6820 | 6820 | 6820 | 6820 | 2 |
| 488 | 20230922 | 123500 | 3339054140 | 6840 | 6740 | 6840 | 6730 | 4255 |
| 489 | 20230922 | 123400 | 3310260860 | 6780 | 6770 | 6780 | 6710 | 4695 |
| 490 | 20230922 | 123300 | 3278582800 | 6770 | 6770 | 6770 | 6700 | 7242 |
| 491 | 20230922 | 123200 | 3229886180 | 6760 | 6760 | 6770 | 6760 | 376 |
| 492 | 20230922 | 123100 | 3227344260 | 6760 | 6760 | 6760 | 6760 | 1420 |
| 493 | 20230922 | 123000 | 3217745060 | 6800 | 6800 | 6800 | 6800 | 1 |
| 494 | 20230922 | 122900 | 3217738260 | 6750 | 6770 | 6800 | 6750 | 814 |
| 495 | 20230922 | 122800 | 3212231260 | 6770 | 6760 | 6770 | 6750 | 1891 |
| 496 | 20230922 | 122700 | 3199465960 | 6750 | 6780 | 6780 | 6750 | 1234 |
| 497 | 20230922 | 122600 | 3191123690 | 6770 | 6780 | 6790 | 6770 | 961 |
| 498 | 20230922 | 122500 | 3184608040 | 6780 | 6780 | 6780 | 6770 | 220 |
| 499 | 20230922 | 122400 | 3183116460 | 6780 | 6780 | 6810 | 6770 | 1286 |
| 500 | 20230922 | 122300 | 3174385040 | 6780 | 6800 | 6800 | 6780 | 1164 |
| 501 | 20230922 | 122200 | 3166485420 | 6790 | 6800 | 6800 | 6780 | 935 |
| 502 | 20230922 | 122100 | 3160133480 | 6800 | 6800 | 6800 | 6800 | 97 |
| 503 | 20230922 | 122000 | 3159473880 | 6790 | 6800 | 6800 | 6790 | 301 |
| 504 | 20230922 | 121900 | 3157428900 | 6800 | 6830 | 6830 | 6800 | 1178 |
| 505 | 20230922 | 121800 | 3149412230 | 6840 | 6840 | 6850 | 6840 | 288 |
| 506 | 20230922 | 121700 | 3147441810 | 6850 | 6860 | 6860 | 6850 | 261 |
| 507 | 20230922 | 121600 | 3145652860 | 6860 | 6850 | 6860 | 6850 | 130 |
| 508 | 20230922 | 121500 | 3144762310 | 6830 | 6830 | 6860 | 6830 | 3049 |
| 509 | 20230922 | 121400 | 3123936440 | 6830 | 6840 | 6840 | 6830 | 340 |
| 510 | 20230922 | 121300 | 3121612540 | 6840 | 6840 | 6840 | 6840 | 228 |
| 511 | 20230922 | 121200 | 3120053020 | 6830 | 6870 | 6870 | 6830 | 1250 |
| 512 | 20230922 | 121100 | 3111501030 | 6870 | 6810 | 6870 | 6790 | 1305 |
| 513 | 20230922 | 121000 | 3102591860 | 6790 | 6780 | 6820 | 6780 | 6163 |
| 514 | 20230922 | 120900 | 3060686240 | 6750 | 6750 | 6750 | 6750 | 1842 |
| 515 | 20230922 | 120800 | 3048252740 | 6750 | 6790 | 6790 | 6750 | 5617 |
| 516 | 20230922 | 120700 | 3010327870 | 6790 | 6780 | 6800 | 6750 | 2715 |
| 517 | 20230922 | 120600 | 2991964020 | 6810 | 6800 | 6820 | 6760 | 1898 |
| 518 | 20230922 | 120500 | 2979078140 | 6810 | 6800 | 6810 | 6770 | 9909 |
| 519 | 20230922 | 120400 | 2911788970 | 6840 | 6800 | 6840 | 6790 | 1166 |
| 520 | 20230922 | 120300 | 2903863960 | 6800 | 6850 | 6850 | 6800 | 11366 |
| 521 | 20230922 | 120200 | 2826448420 | 6850 | 6850 | 6850 | 6840 | 5338 |
| 522 | 20230922 | 120100 | 2789901260 | 6860 | 6870 | 6870 | 6860 | 1472 |
| 523 | 20230922 | 120000 | 2779796520 | 6880 | 6870 | 6880 | 6870 | 365 |
| 524 | 20230922 | 115900 | 2777288960 | 6860 | 6860 | 6860 | 6860 | 35 |
| 525 | 20230922 | 115800 | 2777048860 | 6860 | 6860 | 6860 | 6860 | 138 |
| 526 | 20230922 | 115700 | 2776102180 | 6860 | 6860 | 6860 | 6860 | 381 |
| 527 | 20230922 | 115600 | 2773488520 | 6870 | 6870 | 6870 | 6870 | 273 |
| 528 | 20230922 | 115500 | 2771613010 | 6870 | 6880 | 6880 | 6870 | 360 |
| 529 | 20230922 | 115400 | 2769136710 | 6880 | 6870 | 6880 | 6870 | 1293 |
| 530 | 20230922 | 115300 | 2760241060 | 6870 | 6870 | 6870 | 6870 | 126 |
| 531 | 20230922 | 115200 | 2759375440 | 6860 | 6870 | 6870 | 6860 | 105 |
| 532 | 20230922 | 115100 | 2758655120 | 6870 | 6870 | 6870 | 6860 | 1770 |
| 533 | 20230922 | 115000 | 2746498360 | 6880 | 6890 | 6890 | 6880 | 212 |
| 534 | 20230922 | 114900 | 2745039790 | 6880 | 6890 | 6890 | 6880 | 355 |
| 535 | 20230922 | 114800 | 2742595050 | 6900 | 6910 | 6910 | 6900 | 109 |
| 536 | 20230922 | 114700 | 2741842840 | 6890 | 6900 | 6910 | 6890 | 70 |
| 537 | 20230922 | 114600 | 2741359900 | 6900 | 6880 | 6900 | 6880 | 170 |
| 538 | 20230922 | 114500 | 2740186940 | 6890 | 6890 | 6890 | 6880 | 622 |
| 539 | 20230922 | 114400 | 2735906040 | 6900 | 6890 | 6900 | 6890 | 16 |
| 540 | 20230922 | 114300 | 2735795790 | 6870 | 6890 | 6890 | 6870 | 123 |
| 541 | 20230922 | 114200 | 2734948920 | 6870 | 6880 | 6880 | 6870 | 299 |
| 542 | 20230922 | 114100 | 2732893990 | 6880 | 6860 | 6880 | 6850 | 317 |
| 543 | 20230922 | 114000 | 2730719280 | 6850 | 6870 | 6870 | 6850 | 1725 |
| 544 | 20230922 | 113900 | 2718885980 | 6870 | 6870 | 6870 | 6870 | 120 |
| 545 | 20230922 | 113800 | 2718061580 | 6870 | 6870 | 6880 | 6870 | 288 |
| 546 | 20230922 | 113700 | 2716082920 | 6870 | 6860 | 6870 | 6860 | 1734 |
| 547 | 20230922 | 113600 | 2704184330 | 6860 | 6860 | 6860 | 6860 | 631 |
| 548 | 20230922 | 113500 | 2699855670 | 6860 | 6860 | 6860 | 6860 | 221 |
| 549 | 20230922 | 113400 | 2698339610 | 6860 | 6870 | 6870 | 6860 | 100 |
| 550 | 20230922 | 113300 | 2697653550 | 6870 | 6870 | 6880 | 6870 | 262 |
| 551 | 20230922 | 113200 | 2695853540 | 6850 | 6850 | 6850 | 6850 | 1103 |
| 552 | 20230922 | 113100 | 2688297990 | 6870 | 6870 | 6870 | 6870 | 0 |
| 553 | 20230922 | 113000 | 2688297990 | 6870 | 6860 | 6870 | 6830 | 779 |
| 554 | 20230922 | 112900 | 2682965270 | 6860 | 6830 | 6860 | 6820 | 2080 |
| 555 | 20230922 | 112800 | 2668752200 | 6830 | 6860 | 6860 | 6810 | 1305 |
| 556 | 20230922 | 112700 | 2659846210 | 6840 | 6880 | 6880 | 6840 | 6972 |
| 557 | 20230922 | 112600 | 2612055850 | 6880 | 6870 | 6890 | 6870 | 395 |
| 558 | 20230922 | 112500 | 2609342060 | 6870 | 6870 | 6870 | 6860 | 816 |
| 559 | 20230922 | 112400 | 2603740140 | 6860 | 6870 | 6890 | 6860 | 1637 |
| 560 | 20230922 | 112300 | 2592482720 | 6870 | 6870 | 6880 | 6870 | 534 |
| 561 | 20230922 | 112200 | 2588814130 | 6870 | 6890 | 6890 | 6860 | 941 |
| 562 | 20230922 | 112100 | 2582347410 | 6890 | 6870 | 6890 | 6860 | 1932 |
| 563 | 20230922 | 112000 | 2569074600 | 6870 | 6880 | 6880 | 6870 | 1362 |
| 564 | 20230922 | 111900 | 2559710650 | 6880 | 6900 | 6900 | 6860 | 2958 |
| 565 | 20230922 | 111800 | 2539342000 | 6900 | 6910 | 6910 | 6900 | 2135 |
| 566 | 20230922 | 111700 | 2524608290 | 6920 | 6920 | 6920 | 6910 | 1662 |
| 567 | 20230922 | 111600 | 2513121700 | 6920 | 6930 | 6930 | 6920 | 706 |
| 568 | 20230922 | 111500 | 2508230170 | 6930 | 6920 | 6930 | 6910 | 631 |
| 569 | 20230922 | 111400 | 2503869770 | 6910 | 6930 | 6930 | 6910 | 2998 |
| 570 | 20230922 | 111300 | 2483129540 | 6930 | 6930 | 6930 | 6930 | 745 |
| 571 | 20230922 | 111200 | 2477966690 | 6930 | 6940 | 6940 | 6930 | 2598 |
| 572 | 20230922 | 111100 | 2459957480 | 6940 | 6940 | 6940 | 6940 | 160 |
| 573 | 20230922 | 111000 | 2458847080 | 6940 | 6950 | 6970 | 6940 | 1952 |
| 574 | 20230922 | 110900 | 2445299370 | 6950 | 6950 | 6980 | 6950 | 1498 |
| 575 | 20230922 | 110800 | 2434883740 | 6960 | 6980 | 6980 | 6960 | 1667 |
| 576 | 20230922 | 110700 | 2423274120 | 6970 | 6990 | 6990 | 6970 | 2195 |
| 577 | 20230922 | 110600 | 2407935270 | 6990 | 6980 | 6990 | 6960 | 1647 |
| 578 | 20230922 | 110500 | 2396469320 | 6980 | 6990 | 6990 | 6980 | 54 |
| 579 | 20230922 | 110400 | 2396092250 | 6990 | 6960 | 6990 | 6960 | 127 |
| 580 | 20230922 | 110300 | 2395205810 | 6990 | 6970 | 6990 | 6970 | 470 |
| 581 | 20230922 | 110200 | 2391929890 | 6970 | 6970 | 6970 | 6970 | 273 |
| 582 | 20230922 | 110100 | 2390027080 | 6970 | 6990 | 6990 | 6960 | 1802 |
| 583 | 20230922 | 110000 | 2377476770 | 6960 | 6980 | 6990 | 6960 | 2578 |
| 584 | 20230922 | 105900 | 2359520590 | 6980 | 6970 | 6990 | 6970 | 409 |
| 585 | 20230922 | 105800 | 2356667010 | 6960 | 6960 | 6970 | 6950 | 622 |
| 586 | 20230922 | 105700 | 2352337370 | 6970 | 6960 | 6970 | 6950 | 931 |
| 587 | 20230922 | 105600 | 2345858760 | 6950 | 6970 | 6990 | 6950 | 1571 |
| 588 | 20230922 | 105500 | 2334920320 | 6960 | 6940 | 6970 | 6940 | 506 |
| 589 | 20230922 | 105400 | 2331398230 | 6960 | 6970 | 6970 | 6940 | 2380 |
| 590 | 20230922 | 105300 | 2314850050 | 6980 | 7000 | 7020 | 6970 | 1354 |
| 591 | 20230922 | 105200 | 2305398290 | 7000 | 6990 | 7000 | 6980 | 996 |
| 592 | 20230922 | 105100 | 2298442340 | 7000 | 7020 | 7020 | 7000 | 4349 |
| 593 | 20230922 | 105000 | 2267988360 | 7010 | 7030 | 7040 | 7010 | 689 |
| 594 | 20230922 | 104900 | 2263145860 | 7010 | 7030 | 7030 | 7010 | 1573 |
| 595 | 20230922 | 104800 | 2252108120 | 7050 | 7050 | 7050 | 7030 | 1187 |
| 596 | 20230922 | 104700 | 2243760990 | 7030 | 7010 | 7030 | 7010 | 660 |
| 597 | 20230922 | 104600 | 2239125780 | 6990 | 7020 | 7020 | 6980 | 2487 |
| 598 | 20230922 | 104500 | 2221721020 | 7030 | 7040 | 7040 | 7010 | 2037 |
| 599 | 20230922 | 104400 | 2207394440 | 7060 | 7060 | 7080 | 7040 | 5866 |
| 600 | 20230922 | 104300 | 2165955640 | 7070 | 7020 | 7070 | 7020 | 3383 |
| 601 | 20230922 | 104200 | 2142132100 | 7030 | 7020 | 7030 | 7020 | 93 |
| 602 | 20230922 | 104100 | 2141479230 | 7020 | 7010 | 7020 | 7010 | 469 |
| 603 | 20230922 | 104000 | 2138191430 | 7010 | 7000 | 7010 | 7000 | 246 |
| 604 | 20230922 | 103900 | 2136467160 | 6980 | 6980 | 7000 | 6980 | 536 |
| 605 | 20230922 | 103800 | 2132723880 | 6960 | 7000 | 7000 | 6960 | 4321 |
| 606 | 20230922 | 103700 | 2102595810 | 7000 | 7010 | 7010 | 7000 | 133 |
| 607 | 20230922 | 103600 | 2101664770 | 7020 | 7000 | 7020 | 6990 | 1754 |
| 608 | 20230922 | 103500 | 2089379350 | 7000 | 7010 | 7010 | 7000 | 78 |
| 609 | 20230922 | 103400 | 2088832710 | 7020 | 7010 | 7020 | 6990 | 2048 |
| 610 | 20230922 | 103300 | 2074493100 | 7020 | 7000 | 7020 | 7000 | 36 |
| 611 | 20230922 | 103200 | 2074240400 | 7000 | 7000 | 7000 | 7000 | 560 |
| 612 | 20230922 | 103100 | 2070320400 | 7000 | 7000 | 7010 | 7000 | 70 |
| 613 | 20230922 | 103000 | 2069830270 | 7000 | 7000 | 7000 | 6990 | 560 |
| 614 | 20230922 | 102900 | 2065914080 | 7000 | 7030 | 7030 | 6990 | 3260 |
| 615 | 20230922 | 102800 | 2043058920 | 7030 | 7020 | 7030 | 7010 | 608 |
| 616 | 20230922 | 102700 | 2038795140 | 7020 | 7030 | 7040 | 7020 | 917 |
| 617 | 20230922 | 102600 | 2032348390 | 7030 | 7040 | 7050 | 7030 | 573 |
| 618 | 20230922 | 102500 | 2028314010 | 7050 | 7030 | 7050 | 7000 | 1206 |
| 619 | 20230922 | 102400 | 2019841070 | 7030 | 7040 | 7050 | 7030 | 1146 |
| 620 | 20230922 | 102300 | 2011776730 | 7050 | 7040 | 7070 | 7040 | 9518 |
| 621 | 20230922 | 102200 | 1944607300 | 7040 | 7000 | 7040 | 7000 | 3329 |
| 622 | 20230922 | 102100 | 1921246640 | 6960 | 6940 | 7000 | 6940 | 4011 |
| 623 | 20230922 | 102000 | 1893293580 | 6940 | 6940 | 6950 | 6930 | 322 |
| 624 | 20230922 | 101900 | 1891059390 | 6940 | 6950 | 6950 | 6940 | 572 |
| 625 | 20230922 | 101800 | 1887089560 | 6950 | 6950 | 6950 | 6940 | 142 |
| 626 | 20230922 | 101700 | 1886103160 | 6950 | 6980 | 6980 | 6950 | 1351 |
| 627 | 20230922 | 101600 | 1876699990 | 6980 | 6980 | 6980 | 6970 | 337 |
| 628 | 20230922 | 101500 | 1874349340 | 6990 | 6990 | 6990 | 6990 | 39 |
| 629 | 20230922 | 101400 | 1874076730 | 6980 | 6980 | 6990 | 6970 | 758 |
| 630 | 20230922 | 101300 | 1868786990 | 6980 | 6990 | 6990 | 6980 | 365 |
| 631 | 20230922 | 101200 | 1866237710 | 7000 | 6990 | 7000 | 6990 | 110 |
| 632 | 20230922 | 101100 | 1865468250 | 6990 | 6990 | 6990 | 6980 | 591 |
| 633 | 20230922 | 101000 | 1861339290 | 6980 | 6990 | 6990 | 6980 | 295 |
| 634 | 20230922 | 100900 | 1859278340 | 6990 | 7000 | 7000 | 6980 | 877 |
| 635 | 20230922 | 100800 | 1853146040 | 6980 | 6950 | 7000 | 6950 | 2110 |
| 636 | 20230922 | 100700 | 1838418990 | 6970 | 6970 | 6970 | 6940 | 414 |
| 637 | 20230922 | 100600 | 1835533590 | 6930 | 6970 | 6970 | 6930 | 510 |
| 638 | 20230922 | 100500 | 1831982040 | 6970 | 6960 | 6970 | 6940 | 537 |
| 639 | 20230922 | 100400 | 1828251240 | 6950 | 6950 | 6980 | 6950 | 619 |
| 640 | 20230922 | 100300 | 1823942940 | 6940 | 6950 | 6980 | 6910 | 2182 |
| 641 | 20230922 | 100200 | 1808824870 | 6930 | 6930 | 6950 | 6920 | 1638 |
| 642 | 20230922 | 100100 | 1797481170 | 6940 | 6950 | 6950 | 6940 | 1636 |
| 643 | 20230922 | 100000 | 1786114870 | 6970 | 6970 | 6970 | 6970 | 409 |
| 644 | 20230922 | 095900 | 1783264140 | 6980 | 6990 | 6990 | 6950 | 5487 |
| 645 | 20230922 | 095800 | 1744976790 | 6990 | 6990 | 6990 | 6990 | 756 |
| 646 | 20230922 | 095700 | 1739692350 | 6990 | 6950 | 6990 | 6950 | 713 |
| 647 | 20230922 | 095600 | 1734718990 | 6980 | 6960 | 6990 | 6940 | 1715 |
| 648 | 20230922 | 095500 | 1722797510 | 7000 | 7000 | 7000 | 6990 | 162 |
| 649 | 20230922 | 095400 | 1721664010 | 7000 | 6930 | 7010 | 6930 | 4601 |
| 650 | 20230922 | 095300 | 1689570830 | 6890 | 6890 | 6890 | 6890 | 1000 |
| 651 | 20230922 | 095200 | 1682680830 | 6890 | 6900 | 6930 | 6890 | 722 |
| 652 | 20230922 | 095100 | 1677684230 | 6890 | 6870 | 6940 | 6870 | 967 |
| 653 | 20230922 | 095000 | 1671006730 | 6900 | 6880 | 6910 | 6860 | 1306 |
| 654 | 20230922 | 094900 | 1662024370 | 6880 | 6910 | 6910 | 6880 | 746 |
| 655 | 20230922 | 094800 | 1656876230 | 6910 | 6890 | 6910 | 6880 | 653 |
| 656 | 20230922 | 094700 | 1652374310 | 6900 | 6910 | 6910 | 6900 | 417 |
| 657 | 20230922 | 094600 | 1649496910 | 6910 | 6910 | 6920 | 6910 | 1050 |
| 658 | 20230922 | 094500 | 1642239910 | 6930 | 6900 | 6930 | 6900 | 200 |
| 659 | 20230922 | 094400 | 1640858620 | 6930 | 6900 | 6930 | 6890 | 887 |
| 660 | 20230922 | 094300 | 1634739560 | 6900 | 6930 | 6930 | 6900 | 2382 |
| 661 | 20230922 | 094200 | 1618247580 | 6930 | 6930 | 6940 | 6930 | 104 |
| 662 | 20230922 | 094100 | 1617526340 | 6930 | 6980 | 6980 | 6930 | 1225 |
| 663 | 20230922 | 094000 | 1609013990 | 6960 | 7000 | 7000 | 6920 | 4537 |
| 664 | 20230922 | 093900 | 1577417590 | 7000 | 7000 | 7010 | 6990 | 365 |
| 665 | 20230922 | 093800 | 1574863130 | 7000 | 6960 | 7000 | 6960 | 1492 |
| 666 | 20230922 | 093700 | 1564423830 | 6960 | 6960 | 6980 | 6960 | 1249 |
| 667 | 20230922 | 093600 | 1555730770 | 6960 | 6980 | 7000 | 6950 | 13525 |
| 668 | 20230922 | 093500 | 1461165360 | 6950 | 6980 | 6980 | 6950 | 672 |
| 669 | 20230922 | 093400 | 1456483560 | 6950 | 6980 | 6980 | 6950 | 541 |
| 670 | 20230922 | 093300 | 1452713480 | 6980 | 6880 | 6980 | 6880 | 4777 |
| 671 | 20230922 | 093200 | 1419503400 | 6850 | 6950 | 6960 | 6800 | 8002 |
| 672 | 20230922 | 093100 | 1364670950 | 6910 | 6940 | 6960 | 6900 | 1763 |
| 673 | 20230922 | 093000 | 1352447430 | 6890 | 6940 | 6940 | 6890 | 1887 |
| 674 | 20230922 | 092900 | 1339383900 | 6940 | 6930 | 6940 | 6900 | 543 |
| 675 | 20230922 | 092800 | 1335619320 | 6930 | 6890 | 6930 | 6890 | 5061 |
| 676 | 20230922 | 092700 | 1300666060 | 6890 | 6880 | 6900 | 6880 | 858 |
| 677 | 20230922 | 092600 | 1294752010 | 6880 | 6900 | 6900 | 6880 | 336 |
| 678 | 20230922 | 092500 | 1292437310 | 6900 | 6850 | 6900 | 6850 | 1164 |
| 679 | 20230922 | 092400 | 1284463360 | 6850 | 6910 | 6910 | 6850 | 256 |
| 680 | 20230922 | 092300 | 1282708710 | 6860 | 6870 | 6900 | 6860 | 2320 |
| 681 | 20230922 | 092200 | 1266754740 | 6860 | 6870 | 6900 | 6860 | 3664 |
| 682 | 20230922 | 092100 | 1241601210 | 6860 | 6880 | 6910 | 6860 | 3216 |
| 683 | 20230922 | 092000 | 1219507850 | 6890 | 6990 | 6990 | 6890 | 7906 |
| 684 | 20230922 | 091900 | 1164836970 | 6980 | 6970 | 7000 | 6970 | 3119 |
| 685 | 20230922 | 091800 | 1143037280 | 6990 | 6910 | 6990 | 6910 | 3502 |
| 686 | 20230922 | 091700 | 1118656600 | 6910 | 6910 | 6910 | 6880 | 2076 |
| 687 | 20230922 | 091600 | 1104328110 | 6910 | 6940 | 6950 | 6910 | 3495 |
| 688 | 20230922 | 091500 | 1080110610 | 6970 | 6930 | 6980 | 6930 | 914 |
| 689 | 20230922 | 091400 | 1073752700 | 6930 | 6970 | 6980 | 6930 | 6009 |
| 690 | 20230922 | 091300 | 1031952970 | 7000 | 7010 | 7020 | 6980 | 10190 |
| 691 | 20230922 | 091200 | 960730700 | 7020 | 6990 | 7030 | 6990 | 11061 |
| 692 | 20230922 | 091100 | 883132940 | 7000 | 6980 | 7010 | 6970 | 2697 |
| 693 | 20230922 | 091000 | 864288620 | 6980 | 6970 | 7010 | 6970 | 1914 |
| 694 | 20230922 | 090900 | 850919730 | 6980 | 6980 | 7020 | 6960 | 10198 |
| 695 | 20230922 | 090800 | 779554960 | 7000 | 6960 | 7000 | 6950 | 8361 |
| 696 | 20230922 | 090700 | 721221230 | 6960 | 6880 | 6970 | 6870 | 5055 |
| 697 | 20230922 | 090600 | 686179350 | 6880 | 6930 | 6930 | 6840 | 5142 |
| 698 | 20230922 | 090500 | 650729990 | 6940 | 6970 | 6970 | 6940 | 2905 |
| 699 | 20230922 | 090400 | 630532300 | 6970 | 6910 | 6990 | 6910 | 5424 |
| 700 | 20230922 | 090300 | 592664160 | 6950 | 6980 | 6990 | 6910 | 7696 |
| 701 | 20230922 | 090200 | 539135680 | 6970 | 6810 | 6970 | 6810 | 23255 |
| 702 | 20230922 | 090100 | 378217880 | 6810 | 6700 | 6810 | 6700 | 8262 |
| 703 | 20230922 | 090000 | 322250240 | 6690 | 6800 | 6870 | 6640 | 45318 |