32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 195100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 3 | 20230927 | 195000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 4 | 20230927 | 194900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 5 | 20230927 | 194800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 6 | 20230927 | 194700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 7 | 20230927 | 194600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 8 | 20230927 | 194500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 9 | 20230927 | 194400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 10 | 20230927 | 194300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 11 | 20230927 | 194200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 12 | 20230927 | 194100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 13 | 20230927 | 194000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 14 | 20230927 | 193900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 15 | 20230927 | 193800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 16 | 20230927 | 193700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 17 | 20230927 | 193600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 18 | 20230927 | 193500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 19 | 20230927 | 193400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 20 | 20230927 | 193300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 21 | 20230927 | 193200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 22 | 20230927 | 193100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 23 | 20230927 | 193000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 24 | 20230927 | 192900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 25 | 20230927 | 192800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 26 | 20230927 | 192700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 27 | 20230927 | 192600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 28 | 20230927 | 192500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 29 | 20230927 | 192400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 30 | 20230927 | 192300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 31 | 20230927 | 192200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 32 | 20230927 | 192100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 33 | 20230927 | 192000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 34 | 20230927 | 191900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 35 | 20230927 | 191800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 36 | 20230927 | 191700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 37 | 20230927 | 191600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 38 | 20230927 | 191500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 39 | 20230927 | 191400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 40 | 20230927 | 191300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 41 | 20230927 | 191200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 42 | 20230927 | 191100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 43 | 20230927 | 191000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 44 | 20230927 | 190900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 45 | 20230927 | 190800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 46 | 20230927 | 190700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 47 | 20230927 | 190600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 48 | 20230927 | 190500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 49 | 20230927 | 190400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 50 | 20230927 | 190300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 51 | 20230927 | 190200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 52 | 20230927 | 190100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 53 | 20230927 | 190000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 54 | 20230927 | 185900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 55 | 20230927 | 185800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 56 | 20230927 | 185700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 57 | 20230927 | 185600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 58 | 20230927 | 185500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 59 | 20230927 | 185400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 60 | 20230927 | 185300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 61 | 20230927 | 185200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 62 | 20230927 | 185100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 63 | 20230927 | 185000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 64 | 20230927 | 184900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 65 | 20230927 | 184800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 66 | 20230927 | 184700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 67 | 20230927 | 184600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 68 | 20230927 | 184500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 69 | 20230927 | 184400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 70 | 20230927 | 184300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 71 | 20230927 | 184200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 72 | 20230927 | 184100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 73 | 20230927 | 184000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 74 | 20230927 | 183900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 75 | 20230927 | 183800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 76 | 20230927 | 183700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 77 | 20230927 | 183600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 78 | 20230927 | 183500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 79 | 20230927 | 183400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 80 | 20230927 | 183300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 81 | 20230927 | 183200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 82 | 20230927 | 183100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 83 | 20230927 | 183000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 84 | 20230927 | 182900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 85 | 20230927 | 182800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 86 | 20230927 | 182700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 87 | 20230927 | 182600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 88 | 20230927 | 182500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 89 | 20230927 | 182400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 90 | 20230927 | 182300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 91 | 20230927 | 182200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 92 | 20230927 | 182100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 93 | 20230927 | 182000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 94 | 20230927 | 181900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 95 | 20230927 | 181800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 96 | 20230927 | 181700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 97 | 20230927 | 181600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 98 | 20230927 | 181500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 99 | 20230927 | 181400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 100 | 20230927 | 181300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 101 | 20230927 | 181200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 102 | 20230927 | 181100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 103 | 20230927 | 181000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 104 | 20230927 | 180900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 105 | 20230927 | 180800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 106 | 20230927 | 180700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 107 | 20230927 | 180600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 108 | 20230927 | 180500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 109 | 20230927 | 180400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 110 | 20230927 | 180300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 111 | 20230927 | 180200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 112 | 20230927 | 180100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 113 | 20230927 | 180000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 114 | 20230927 | 175900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 115 | 20230927 | 175800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 116 | 20230927 | 175700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 117 | 20230927 | 175600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 118 | 20230927 | 175500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 119 | 20230927 | 175400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 120 | 20230927 | 175300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 121 | 20230927 | 175200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 122 | 20230927 | 175100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 123 | 20230927 | 175000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 124 | 20230927 | 174900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 125 | 20230927 | 174800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 126 | 20230927 | 174700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 127 | 20230927 | 174600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 128 | 20230927 | 174500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 129 | 20230927 | 174400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 130 | 20230927 | 174300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 131 | 20230927 | 174200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 132 | 20230927 | 174100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 133 | 20230927 | 174000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 134 | 20230927 | 173900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 135 | 20230927 | 173800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 136 | 20230927 | 173700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 137 | 20230927 | 173600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 138 | 20230927 | 173500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 139 | 20230927 | 173400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 140 | 20230927 | 173300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 141 | 20230927 | 173200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 142 | 20230927 | 173100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 143 | 20230927 | 173000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 144 | 20230927 | 172900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 145 | 20230927 | 172800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 146 | 20230927 | 172700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 147 | 20230927 | 172600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 148 | 20230927 | 172500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 149 | 20230927 | 172400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 150 | 20230927 | 172300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 151 | 20230927 | 172200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 152 | 20230927 | 172100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 153 | 20230927 | 172000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 154 | 20230927 | 171900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 155 | 20230927 | 171800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 156 | 20230927 | 171700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 157 | 20230927 | 171600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 158 | 20230927 | 171500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 159 | 20230927 | 171400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 160 | 20230927 | 171300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 161 | 20230927 | 171200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 162 | 20230927 | 171100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 163 | 20230927 | 171000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 164 | 20230927 | 170900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 165 | 20230927 | 170800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 166 | 20230927 | 170700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 167 | 20230927 | 170600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 168 | 20230927 | 170500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 169 | 20230927 | 170400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 170 | 20230927 | 170300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 171 | 20230927 | 170200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 172 | 20230927 | 170100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 173 | 20230927 | 170000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 174 | 20230927 | 165900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 175 | 20230927 | 165800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 176 | 20230927 | 165700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 177 | 20230927 | 165600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 178 | 20230927 | 165500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 179 | 20230927 | 165400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 180 | 20230927 | 165300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 181 | 20230927 | 165200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 182 | 20230927 | 165100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 183 | 20230927 | 165000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 184 | 20230927 | 164900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 185 | 20230927 | 164800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 186 | 20230927 | 164700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 187 | 20230927 | 164600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 188 | 20230927 | 164500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 189 | 20230927 | 164400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 190 | 20230927 | 164300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 191 | 20230927 | 164200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 192 | 20230927 | 164100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 193 | 20230927 | 164000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 194 | 20230927 | 163900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 195 | 20230927 | 163800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 196 | 20230927 | 163700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 197 | 20230927 | 163600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 198 | 20230927 | 163500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 199 | 20230927 | 163400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 200 | 20230927 | 163300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 201 | 20230927 | 163200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 202 | 20230927 | 163100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 203 | 20230927 | 163000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 204 | 20230927 | 162900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 205 | 20230927 | 162800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 206 | 20230927 | 162700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 207 | 20230927 | 162600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 208 | 20230927 | 162500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 209 | 20230927 | 162400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 210 | 20230927 | 162300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 211 | 20230927 | 162200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 212 | 20230927 | 162100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 213 | 20230927 | 162000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 214 | 20230927 | 161900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 215 | 20230927 | 161800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 216 | 20230927 | 161700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 217 | 20230927 | 161600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 218 | 20230927 | 161500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 219 | 20230927 | 161400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 220 | 20230927 | 161300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 221 | 20230927 | 161200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 222 | 20230927 | 161100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 223 | 20230927 | 161000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 224 | 20230927 | 160900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 225 | 20230927 | 160800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 226 | 20230927 | 160700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 227 | 20230927 | 160600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 228 | 20230927 | 160500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 229 | 20230927 | 160400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 230 | 20230927 | 160300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 231 | 20230927 | 160200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 232 | 20230927 | 160100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 233 | 20230927 | 160000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 234 | 20230927 | 155900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 235 | 20230927 | 155800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 236 | 20230927 | 155700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 237 | 20230927 | 155600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 238 | 20230927 | 155500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 239 | 20230927 | 155400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 240 | 20230927 | 155300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 241 | 20230927 | 155200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 242 | 20230927 | 155100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 243 | 20230927 | 155000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 244 | 20230927 | 154900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 245 | 20230927 | 154800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 246 | 20230927 | 154700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 247 | 20230927 | 154600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 248 | 20230927 | 154500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 249 | 20230927 | 154400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 250 | 20230927 | 154300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 251 | 20230927 | 154200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 252 | 20230927 | 154100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 253 | 20230927 | 154000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 254 | 20230927 | 153900 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 255 | 20230927 | 153800 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 256 | 20230927 | 153700 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 257 | 20230927 | 153600 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 258 | 20230927 | 153500 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 259 | 20230927 | 153400 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 260 | 20230927 | 153300 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 261 | 20230927 | 153200 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 262 | 20230927 | 153100 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 0 |
| 263 | 20230927 | 153000 | 2085474900 | 7070 | 7070 | 7070 | 7070 | 6865 |
| 264 | 20230927 | 152900 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 265 | 20230927 | 152800 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 266 | 20230927 | 152700 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 267 | 20230927 | 152600 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 268 | 20230927 | 152500 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 269 | 20230927 | 152400 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 270 | 20230927 | 152300 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 271 | 20230927 | 152200 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 272 | 20230927 | 152100 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 273 | 20230927 | 152000 | 2036939350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 274 | 20230927 | 151900 | 2036939350 | 7070 | 7070 | 7070 | 7060 | 533 |
| 275 | 20230927 | 151800 | 2033175020 | 7070 | 7060 | 7070 | 7060 | 251 |
| 276 | 20230927 | 151700 | 2031402450 | 7070 | 7070 | 7070 | 7070 | 636 |
| 277 | 20230927 | 151600 | 2026905930 | 7070 | 7060 | 7080 | 7060 | 615 |
| 278 | 20230927 | 151500 | 2022558190 | 7070 | 7070 | 7070 | 7060 | 82 |
| 279 | 20230927 | 151400 | 2021978750 | 7070 | 7070 | 7070 | 7070 | 2 |
| 280 | 20230927 | 151300 | 2021964610 | 7070 | 7070 | 7070 | 7070 | 151 |
| 281 | 20230927 | 151200 | 2020897040 | 7070 | 7080 | 7080 | 7060 | 203 |
| 282 | 20230927 | 151100 | 2019463710 | 7080 | 7060 | 7080 | 7060 | 838 |
| 283 | 20230927 | 151000 | 2013547390 | 7080 | 7080 | 7080 | 7080 | 200 |
| 284 | 20230927 | 150900 | 2012131390 | 7080 | 7080 | 7080 | 7080 | 50 |
| 285 | 20230927 | 150800 | 2011777390 | 7080 | 7080 | 7080 | 7060 | 1029 |
| 286 | 20230927 | 150700 | 2004497850 | 7080 | 7080 | 7080 | 7070 | 987 |
| 287 | 20230927 | 150600 | 1997511900 | 7080 | 7070 | 7080 | 7070 | 1442 |
| 288 | 20230927 | 150500 | 1987310060 | 7080 | 7080 | 7080 | 7070 | 259 |
| 289 | 20230927 | 150400 | 1985477910 | 7080 | 7080 | 7080 | 7070 | 349 |
| 290 | 20230927 | 150300 | 1983007150 | 7080 | 7080 | 7080 | 7080 | 125 |
| 291 | 20230927 | 150200 | 1982122150 | 7080 | 7070 | 7080 | 7060 | 1518 |
| 292 | 20230927 | 150100 | 1971390840 | 7080 | 7080 | 7080 | 7080 | 178 |
| 293 | 20230927 | 150000 | 1970130600 | 7080 | 7080 | 7080 | 7080 | 52 |
| 294 | 20230927 | 145900 | 1969762440 | 7080 | 7070 | 7080 | 7070 | 1146 |
| 295 | 20230927 | 145800 | 1961659560 | 7070 | 7070 | 7070 | 7070 | 302 |
| 296 | 20230927 | 145700 | 1959524420 | 7060 | 7080 | 7080 | 7060 | 1848 |
| 297 | 20230927 | 145600 | 1946470090 | 7080 | 7050 | 7080 | 7050 | 2571 |
| 298 | 20230927 | 145500 | 1928291890 | 7060 | 7060 | 7060 | 7060 | 128 |
| 299 | 20230927 | 145400 | 1927388210 | 7060 | 7060 | 7070 | 7060 | 839 |
| 300 | 20230927 | 145300 | 1921464380 | 7060 | 7060 | 7070 | 7060 | 944 |
| 301 | 20230927 | 145200 | 1914799650 | 7070 | 7070 | 7070 | 7070 | 31 |
| 302 | 20230927 | 145100 | 1914580480 | 7060 | 7050 | 7060 | 7050 | 2004 |
| 303 | 20230927 | 145000 | 1900440600 | 7050 | 7040 | 7060 | 7030 | 743 |
| 304 | 20230927 | 144900 | 1895204210 | 7040 | 7040 | 7050 | 7030 | 4274 |
| 305 | 20230927 | 144800 | 1865116230 | 7050 | 7060 | 7060 | 7050 | 171 |
| 306 | 20230927 | 144700 | 1863910670 | 7050 | 7050 | 7060 | 7050 | 450 |
| 307 | 20230927 | 144600 | 1860737130 | 7050 | 7050 | 7050 | 7050 | 261 |
| 308 | 20230927 | 144500 | 1858897080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 309 | 20230927 | 144400 | 1858897080 | 7050 | 7040 | 7050 | 7040 | 1002 |
| 310 | 20230927 | 144300 | 1851842980 | 7040 | 7050 | 7050 | 7040 | 165 |
| 311 | 20230927 | 144200 | 1850680830 | 7050 | 7050 | 7050 | 7050 | 65 |
| 312 | 20230927 | 144100 | 1850222580 | 7050 | 7050 | 7050 | 7040 | 1144 |
| 313 | 20230927 | 144000 | 1842166030 | 7040 | 7050 | 7050 | 7040 | 1564 |
| 314 | 20230927 | 143900 | 1831153930 | 7040 | 7050 | 7050 | 7040 | 399 |
| 315 | 20230927 | 143800 | 1828341030 | 7050 | 7050 | 7050 | 7050 | 15 |
| 316 | 20230927 | 143700 | 1828235280 | 7050 | 7050 | 7060 | 7050 | 1467 |
| 317 | 20230927 | 143600 | 1817888930 | 7050 | 7040 | 7050 | 7040 | 223 |
| 318 | 20230927 | 143500 | 1816319000 | 7040 | 7040 | 7040 | 7040 | 223 |
| 319 | 20230927 | 143400 | 1814749080 | 7050 | 7050 | 7050 | 7040 | 754 |
| 320 | 20230927 | 143300 | 1809439380 | 7040 | 7040 | 7050 | 7040 | 430 |
| 321 | 20230927 | 143200 | 1806411440 | 7040 | 7040 | 7040 | 7040 | 630 |
| 322 | 20230927 | 143100 | 1801976240 | 7040 | 7030 | 7040 | 7030 | 402 |
| 323 | 20230927 | 143000 | 1799150160 | 7040 | 7030 | 7040 | 7020 | 1896 |
| 324 | 20230927 | 142900 | 1785816090 | 7040 | 7040 | 7040 | 7040 | 0 |
| 325 | 20230927 | 142800 | 1785816090 | 7040 | 7040 | 7040 | 7030 | 172 |
| 326 | 20230927 | 142700 | 1784605230 | 7030 | 7040 | 7040 | 7030 | 185 |
| 327 | 20230927 | 142600 | 1783302850 | 7030 | 7030 | 7030 | 7030 | 872 |
| 328 | 20230927 | 142500 | 1777172690 | 7030 | 7030 | 7030 | 7030 | 15 |
| 329 | 20230927 | 142400 | 1777067240 | 7020 | 7020 | 7020 | 7020 | 67 |
| 330 | 20230927 | 142300 | 1776596900 | 7020 | 7030 | 7030 | 7020 | 300 |
| 331 | 20230927 | 142200 | 1774490780 | 7030 | 7030 | 7030 | 7030 | 403 |
| 332 | 20230927 | 142100 | 1771657690 | 7030 | 7030 | 7030 | 7030 | 56 |
| 333 | 20230927 | 142000 | 1771264010 | 7030 | 7020 | 7030 | 7020 | 108 |
| 334 | 20230927 | 141900 | 1770505270 | 7020 | 7020 | 7020 | 7020 | 5 |
| 335 | 20230927 | 141800 | 1770470170 | 7040 | 7040 | 7040 | 7040 | 0 |
| 336 | 20230927 | 141700 | 1770470170 | 7040 | 7030 | 7040 | 7030 | 5 |
| 337 | 20230927 | 141600 | 1770435000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 338 | 20230927 | 141500 | 1770435000 | 7040 | 7040 | 7040 | 7040 | 9 |
| 339 | 20230927 | 141400 | 1770371640 | 7040 | 7040 | 7040 | 7040 | 697 |
| 340 | 20230927 | 141300 | 1765464760 | 7040 | 7030 | 7040 | 7030 | 5 |
| 341 | 20230927 | 141200 | 1765429590 | 7030 | 7020 | 7030 | 7010 | 3212 |
| 342 | 20230927 | 141100 | 1742880350 | 7020 | 7010 | 7020 | 7010 | 25 |
| 343 | 20230927 | 141000 | 1742704950 | 7010 | 7010 | 7010 | 7010 | 278 |
| 344 | 20230927 | 140900 | 1740756170 | 7020 | 7010 | 7020 | 7010 | 1420 |
| 345 | 20230927 | 140800 | 1730797960 | 7010 | 7010 | 7010 | 7010 | 17 |
| 346 | 20230927 | 140700 | 1730678790 | 7010 | 7010 | 7010 | 7010 | 0 |
| 347 | 20230927 | 140600 | 1730678790 | 7010 | 7010 | 7010 | 7010 | 121 |
| 348 | 20230927 | 140500 | 1729830580 | 7010 | 7010 | 7010 | 7010 | 0 |
| 349 | 20230927 | 140400 | 1729830580 | 7010 | 7010 | 7010 | 7010 | 2000 |
| 350 | 20230927 | 140300 | 1715810580 | 6990 | 6990 | 6990 | 6990 | 514 |
| 351 | 20230927 | 140200 | 1712217720 | 7010 | 7010 | 7010 | 7010 | 3 |
| 352 | 20230927 | 140100 | 1712196690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 353 | 20230927 | 140000 | 1712196690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 354 | 20230927 | 135900 | 1712196690 | 7010 | 7000 | 7010 | 6970 | 3503 |
| 355 | 20230927 | 135800 | 1687699720 | 7000 | 7000 | 7000 | 7000 | 5 |
| 356 | 20230927 | 135700 | 1687664720 | 7020 | 7000 | 7020 | 7000 | 1144 |
| 357 | 20230927 | 135600 | 1679647700 | 7000 | 7010 | 7010 | 7000 | 47 |
| 358 | 20230927 | 135500 | 1679318570 | 7010 | 7000 | 7010 | 6970 | 3508 |
| 359 | 20230927 | 135400 | 1654792890 | 7010 | 7030 | 7030 | 7000 | 9329 |
| 360 | 20230927 | 135300 | 1589353760 | 7030 | 7030 | 7030 | 7030 | 338 |
| 361 | 20230927 | 135200 | 1586977620 | 7030 | 7030 | 7030 | 7030 | 146 |
| 362 | 20230927 | 135100 | 1585951240 | 7030 | 7030 | 7030 | 7030 | 910 |
| 363 | 20230927 | 135000 | 1579553940 | 7040 | 7040 | 7040 | 7040 | 28 |
| 364 | 20230927 | 134900 | 1579356820 | 7040 | 7040 | 7040 | 7030 | 1339 |
| 365 | 20230927 | 134800 | 1569930310 | 7040 | 7030 | 7040 | 7030 | 2222 |
| 366 | 20230927 | 134700 | 1554288420 | 7030 | 7020 | 7030 | 7020 | 1285 |
| 367 | 20230927 | 134600 | 1545256030 | 7030 | 7020 | 7030 | 7020 | 2400 |
| 368 | 20230927 | 134500 | 1528395830 | 7020 | 6980 | 7020 | 6980 | 6369 |
| 369 | 20230927 | 134400 | 1483763510 | 6990 | 6990 | 6990 | 6990 | 0 |
| 370 | 20230927 | 134300 | 1483763510 | 6990 | 6990 | 6990 | 6980 | 190 |
| 371 | 20230927 | 134200 | 1482435810 | 6980 | 6980 | 6980 | 6980 | 0 |
| 372 | 20230927 | 134100 | 1482435810 | 6980 | 6990 | 6990 | 6980 | 223 |
| 373 | 20230927 | 134000 | 1480877770 | 6990 | 6990 | 6990 | 6980 | 161 |
| 374 | 20230927 | 133900 | 1479752390 | 6990 | 6990 | 6990 | 6990 | 533 |
| 375 | 20230927 | 133800 | 1476026720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 376 | 20230927 | 133700 | 1476026720 | 7000 | 7000 | 7000 | 7000 | 1 |
| 377 | 20230927 | 133600 | 1476019720 | 7000 | 7000 | 7000 | 7000 | 202 |
| 378 | 20230927 | 133500 | 1474605720 | 7000 | 6990 | 7000 | 6990 | 75 |
| 379 | 20230927 | 133400 | 1474080730 | 7000 | 7000 | 7000 | 7000 | 107 |
| 380 | 20230927 | 133300 | 1473331730 | 7000 | 6990 | 7000 | 6990 | 429 |
| 381 | 20230927 | 133200 | 1470329730 | 6990 | 6990 | 6990 | 6990 | 800 |
| 382 | 20230927 | 133100 | 1464737730 | 6990 | 7000 | 7000 | 6990 | 558 |
| 383 | 20230927 | 133000 | 1460831740 | 7000 | 7000 | 7000 | 7000 | 5 |
| 384 | 20230927 | 132900 | 1460796740 | 7000 | 7000 | 7000 | 7000 | 560 |
| 385 | 20230927 | 132800 | 1456876740 | 7000 | 7000 | 7010 | 7000 | 943 |
| 386 | 20230927 | 132700 | 1450273730 | 7000 | 7000 | 7000 | 7000 | 715 |
| 387 | 20230927 | 132600 | 1445268730 | 6990 | 6990 | 7000 | 6990 | 322 |
| 388 | 20230927 | 132500 | 1443017940 | 6990 | 6990 | 7000 | 6990 | 856 |
| 389 | 20230927 | 132400 | 1437031010 | 7000 | 7010 | 7010 | 7000 | 832 |
| 390 | 20230927 | 132300 | 1431204010 | 7010 | 7010 | 7010 | 7000 | 1554 |
| 391 | 20230927 | 132200 | 1420319920 | 7010 | 7000 | 7010 | 7000 | 1993 |
| 392 | 20230927 | 132100 | 1406368870 | 7000 | 6990 | 7000 | 6990 | 12785 |
| 393 | 20230927 | 132000 | 1316892650 | 6990 | 6990 | 6990 | 6990 | 52 |
| 394 | 20230927 | 131900 | 1316529170 | 6990 | 6990 | 6990 | 6990 | 1093 |
| 395 | 20230927 | 131800 | 1308889100 | 6990 | 6990 | 6990 | 6990 | 3339 |
| 396 | 20230927 | 131700 | 1285549490 | 6990 | 6990 | 6990 | 6990 | 2 |
| 397 | 20230927 | 131600 | 1285535510 | 6970 | 6970 | 6970 | 6970 | 100 |
| 398 | 20230927 | 131500 | 1284838510 | 6990 | 6980 | 6990 | 6980 | 127 |
| 399 | 20230927 | 131400 | 1283951960 | 6990 | 6980 | 6990 | 6980 | 5 |
| 400 | 20230927 | 131300 | 1283917040 | 6980 | 6980 | 6980 | 6980 | 0 |
| 401 | 20230927 | 131200 | 1283917040 | 6980 | 6990 | 6990 | 6980 | 13 |
| 402 | 20230927 | 131100 | 1283826280 | 6980 | 6980 | 6980 | 6980 | 505 |
| 403 | 20230927 | 131000 | 1280301380 | 6960 | 6970 | 6970 | 6960 | 1200 |
| 404 | 20230927 | 130900 | 1271942380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 405 | 20230927 | 130800 | 1271942380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 406 | 20230927 | 130700 | 1271942380 | 6970 | 6970 | 6970 | 6970 | 2 |
| 407 | 20230927 | 130600 | 1271928440 | 6970 | 6970 | 6980 | 6970 | 823 |
| 408 | 20230927 | 130500 | 1266187130 | 6970 | 6970 | 6970 | 6970 | 149 |
| 409 | 20230927 | 130400 | 1265148600 | 6970 | 6970 | 6970 | 6970 | 1706 |
| 410 | 20230927 | 130300 | 1253257780 | 6950 | 6970 | 6970 | 6950 | 510 |
| 411 | 20230927 | 130200 | 1249703280 | 6960 | 6960 | 6960 | 6960 | 600 |
| 412 | 20230927 | 130100 | 1245527280 | 6980 | 6980 | 6980 | 6980 | 90 |
| 413 | 20230927 | 130000 | 1244899080 | 6980 | 6980 | 6980 | 6980 | 10 |
| 414 | 20230927 | 125900 | 1244829280 | 6970 | 6970 | 6970 | 6960 | 350 |
| 415 | 20230927 | 125800 | 1242390280 | 6980 | 6990 | 6990 | 6980 | 304 |
| 416 | 20230927 | 125700 | 1240268350 | 6990 | 6990 | 6990 | 6990 | 0 |
| 417 | 20230927 | 125600 | 1240268350 | 6990 | 6990 | 6990 | 6990 | 1050 |
| 418 | 20230927 | 125500 | 1232928850 | 6990 | 6990 | 6990 | 6990 | 1 |
| 419 | 20230927 | 125400 | 1232921860 | 6980 | 6960 | 6980 | 6960 | 388 |
| 420 | 20230927 | 125300 | 1230213650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 421 | 20230927 | 125200 | 1230213650 | 6970 | 6970 | 6970 | 6970 | 104 |
| 422 | 20230927 | 125100 | 1229488770 | 6950 | 6970 | 6970 | 6940 | 7020 |
| 423 | 20230927 | 125000 | 1180744530 | 6970 | 6980 | 6980 | 6940 | 6946 |
| 424 | 20230927 | 124900 | 1132480430 | 6970 | 6980 | 6980 | 6940 | 6247 |
| 425 | 20230927 | 124800 | 1089077890 | 6980 | 6980 | 6980 | 6980 | 254 |
| 426 | 20230927 | 124700 | 1087304970 | 6990 | 6990 | 6990 | 6990 | 1000 |
| 427 | 20230927 | 124600 | 1080314970 | 6990 | 6980 | 6990 | 6980 | 3163 |
| 428 | 20230927 | 124500 | 1058226220 | 6980 | 6980 | 6980 | 6980 | 152 |
| 429 | 20230927 | 124400 | 1057165260 | 6980 | 6970 | 6980 | 6970 | 1376 |
| 430 | 20230927 | 124300 | 1047573010 | 6970 | 6960 | 6970 | 6960 | 549 |
| 431 | 20230927 | 124200 | 1043751320 | 6960 | 6950 | 6960 | 6950 | 2251 |
| 432 | 20230927 | 124100 | 1028105920 | 6940 | 6940 | 6940 | 6940 | 1239 |
| 433 | 20230927 | 124000 | 1019507260 | 6940 | 6940 | 6940 | 6940 | 1 |
| 434 | 20230927 | 123900 | 1019500320 | 6930 | 6930 | 6940 | 6930 | 4129 |
| 435 | 20230927 | 123800 | 990883240 | 6940 | 6940 | 6940 | 6940 | 1 |
| 436 | 20230927 | 123700 | 990876300 | 6940 | 6950 | 6950 | 6940 | 1006 |
| 437 | 20230927 | 123600 | 983893120 | 6950 | 6950 | 6950 | 6950 | 1036 |
| 438 | 20230927 | 123500 | 976692920 | 6950 | 6950 | 6950 | 6940 | 278 |
| 439 | 20230927 | 123400 | 974763320 | 6950 | 6940 | 6950 | 6940 | 732 |
| 440 | 20230927 | 123300 | 969683180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 441 | 20230927 | 123200 | 969683180 | 6930 | 6930 | 6930 | 6930 | 299 |
| 442 | 20230927 | 123100 | 967611110 | 6930 | 6940 | 6940 | 6930 | 2490 |
| 443 | 20230927 | 123000 | 950333520 | 6940 | 6930 | 6940 | 6930 | 64 |
| 444 | 20230927 | 122900 | 949889410 | 6940 | 6940 | 6940 | 6940 | 60 |
| 445 | 20230927 | 122800 | 949473010 | 6930 | 6930 | 6930 | 6930 | 666 |
| 446 | 20230927 | 122700 | 944857630 | 6920 | 6920 | 6920 | 6920 | 0 |
| 447 | 20230927 | 122600 | 944857630 | 6920 | 6920 | 6920 | 6920 | 86 |
| 448 | 20230927 | 122500 | 944262510 | 6910 | 6930 | 6930 | 6910 | 5015 |
| 449 | 20230927 | 122400 | 909557740 | 6930 | 6930 | 6930 | 6930 | 3 |
| 450 | 20230927 | 122300 | 909536950 | 6930 | 6930 | 6930 | 6930 | 1787 |
| 451 | 20230927 | 122200 | 897153040 | 6920 | 6930 | 6930 | 6920 | 1313 |
| 452 | 20230927 | 122100 | 888055060 | 6940 | 6940 | 6940 | 6930 | 8 |
| 453 | 20230927 | 122000 | 887999600 | 6930 | 6930 | 6930 | 6930 | 220 |
| 454 | 20230927 | 121900 | 886475000 | 6930 | 6930 | 6930 | 6930 | 1000 |
| 455 | 20230927 | 121800 | 879545000 | 6940 | 6940 | 6940 | 6940 | 1 |
| 456 | 20230927 | 121700 | 879538060 | 6930 | 6930 | 6930 | 6930 | 550 |
| 457 | 20230927 | 121600 | 875726560 | 6930 | 6930 | 6930 | 6930 | 216 |
| 458 | 20230927 | 121500 | 874229680 | 6930 | 6920 | 6930 | 6920 | 772 |
| 459 | 20230927 | 121400 | 868880620 | 6920 | 6930 | 6930 | 6920 | 244 |
| 460 | 20230927 | 121300 | 867190710 | 6930 | 6930 | 6930 | 6930 | 90 |
| 461 | 20230927 | 121200 | 866567010 | 6930 | 6930 | 6930 | 6930 | 21 |
| 462 | 20230927 | 121100 | 866421480 | 6930 | 6940 | 6940 | 6930 | 585 |
| 463 | 20230927 | 121000 | 862365370 | 6950 | 6950 | 6950 | 6950 | 0 |
| 464 | 20230927 | 120900 | 862365370 | 6950 | 6950 | 6950 | 6950 | 2 |
| 465 | 20230927 | 120800 | 862351470 | 6950 | 6950 | 6950 | 6950 | 0 |
| 466 | 20230927 | 120700 | 862351470 | 6950 | 6950 | 6950 | 6950 | 0 |
| 467 | 20230927 | 120600 | 862351470 | 6950 | 6950 | 6950 | 6950 | 8 |
| 468 | 20230927 | 120500 | 862295870 | 6950 | 6940 | 6950 | 6940 | 398 |
| 469 | 20230927 | 120400 | 859533720 | 6930 | 6930 | 6930 | 6930 | 150 |
| 470 | 20230927 | 120300 | 858494220 | 6920 | 6920 | 6920 | 6920 | 36 |
| 471 | 20230927 | 120200 | 858245100 | 6920 | 6920 | 6920 | 6920 | 0 |
| 472 | 20230927 | 120100 | 858245100 | 6920 | 6920 | 6920 | 6920 | 8 |
| 473 | 20230927 | 120000 | 858189740 | 6920 | 6920 | 6920 | 6920 | 966 |
| 474 | 20230927 | 115900 | 851505020 | 6920 | 6920 | 6920 | 6920 | 7034 |
| 475 | 20230927 | 115800 | 802829740 | 6930 | 6930 | 6930 | 6930 | 200 |
| 476 | 20230927 | 115700 | 801443740 | 6940 | 6940 | 6940 | 6940 | 21 |
| 477 | 20230927 | 115600 | 801298000 | 6950 | 6950 | 6950 | 6950 | 0 |
| 478 | 20230927 | 115500 | 801298000 | 6950 | 6930 | 6950 | 6920 | 11 |
| 479 | 20230927 | 115400 | 801221760 | 6930 | 6940 | 6950 | 6930 | 1517 |
| 480 | 20230927 | 115300 | 790699400 | 6950 | 6940 | 6950 | 6940 | 11 |
| 481 | 20230927 | 115200 | 790623000 | 6940 | 6940 | 6940 | 6940 | 1 |
| 482 | 20230927 | 115100 | 790616060 | 6950 | 6930 | 6950 | 6930 | 267 |
| 483 | 20230927 | 115000 | 788762940 | 6940 | 6940 | 6940 | 6940 | 66 |
| 484 | 20230927 | 114900 | 788304900 | 6930 | 6930 | 6930 | 6930 | 9 |
| 485 | 20230927 | 114800 | 788242530 | 6930 | 6930 | 6930 | 6930 | 166 |
| 486 | 20230927 | 114700 | 787092150 | 6940 | 6930 | 6940 | 6930 | 12 |
| 487 | 20230927 | 114600 | 787008930 | 6930 | 6930 | 6930 | 6930 | 35 |
| 488 | 20230927 | 114500 | 786766380 | 6920 | 6920 | 6920 | 6920 | 0 |
| 489 | 20230927 | 114400 | 786766380 | 6920 | 6920 | 6920 | 6920 | 0 |
| 490 | 20230927 | 114300 | 786766380 | 6920 | 6930 | 6930 | 6920 | 100 |
| 491 | 20230927 | 114200 | 786074070 | 6930 | 6930 | 6930 | 6930 | 532 |
| 492 | 20230927 | 114100 | 782387310 | 6940 | 6940 | 6940 | 6940 | 27 |
| 493 | 20230927 | 114000 | 782199930 | 6940 | 6940 | 6940 | 6940 | 486 |
| 494 | 20230927 | 113900 | 778827090 | 6950 | 6950 | 6950 | 6950 | 74 |
| 495 | 20230927 | 113800 | 778312790 | 6950 | 6950 | 6960 | 6950 | 17 |
| 496 | 20230927 | 113700 | 778194630 | 6950 | 6960 | 6960 | 6950 | 6 |
| 497 | 20230927 | 113600 | 778152880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 498 | 20230927 | 113500 | 778152880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 499 | 20230927 | 113400 | 778152880 | 6970 | 6950 | 6970 | 6950 | 403 |
| 500 | 20230927 | 113300 | 775346310 | 6920 | 6920 | 6920 | 6920 | 306 |
| 501 | 20230927 | 113200 | 773228790 | 6920 | 6920 | 6920 | 6920 | 0 |
| 502 | 20230927 | 113100 | 773228790 | 6920 | 6920 | 6920 | 6920 | 0 |
| 503 | 20230927 | 113000 | 773228790 | 6920 | 6930 | 6930 | 6920 | 1001 |
| 504 | 20230927 | 112900 | 766298570 | 6950 | 6930 | 6950 | 6930 | 176 |
| 505 | 20230927 | 112800 | 765076960 | 6930 | 6930 | 6930 | 6930 | 0 |
| 506 | 20230927 | 112700 | 765076960 | 6930 | 6930 | 6930 | 6930 | 10 |
| 507 | 20230927 | 112600 | 765007660 | 6930 | 6930 | 6930 | 6930 | 195 |
| 508 | 20230927 | 112500 | 763656310 | 6930 | 6930 | 6930 | 6930 | 1 |
| 509 | 20230927 | 112400 | 763649380 | 6940 | 6940 | 6940 | 6940 | 41 |
| 510 | 20230927 | 112300 | 763364840 | 6940 | 6940 | 6940 | 6940 | 162 |
| 511 | 20230927 | 112200 | 762240560 | 6930 | 6930 | 6930 | 6920 | 27 |
| 512 | 20230927 | 112100 | 762053470 | 6930 | 6930 | 6930 | 6930 | 300 |
| 513 | 20230927 | 112000 | 759974470 | 6930 | 6940 | 6940 | 6930 | 1291 |
| 514 | 20230927 | 111900 | 751027830 | 6930 | 6940 | 6940 | 6930 | 1470 |
| 515 | 20230927 | 111800 | 740831140 | 6940 | 6940 | 6940 | 6940 | 1000 |
| 516 | 20230927 | 111700 | 733891140 | 6940 | 6950 | 6950 | 6940 | 150 |
| 517 | 20230927 | 111600 | 732848840 | 6940 | 6950 | 6950 | 6940 | 263 |
| 518 | 20230927 | 111500 | 731021030 | 6980 | 6960 | 6980 | 6960 | 401 |
| 519 | 20230927 | 111400 | 728227860 | 6950 | 6950 | 6950 | 6950 | 444 |
| 520 | 20230927 | 111300 | 725142060 | 6950 | 6950 | 6950 | 6950 | 181 |
| 521 | 20230927 | 111200 | 723884110 | 6950 | 6950 | 6950 | 6950 | 514 |
| 522 | 20230927 | 111100 | 720311810 | 6950 | 6940 | 6950 | 6940 | 264 |
| 523 | 20230927 | 111000 | 718479470 | 6960 | 6950 | 6960 | 6940 | 2937 |
| 524 | 20230927 | 110900 | 698067420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 525 | 20230927 | 110800 | 698067420 | 6950 | 6950 | 6950 | 6950 | 2 |
| 526 | 20230927 | 110700 | 698053520 | 6950 | 6960 | 6960 | 6950 | 500 |
| 527 | 20230927 | 110600 | 694578510 | 6960 | 6960 | 6960 | 6960 | 75 |
| 528 | 20230927 | 110500 | 694056510 | 6960 | 6960 | 6970 | 6960 | 189 |
| 529 | 20230927 | 110400 | 692740970 | 6970 | 6970 | 6970 | 6970 | 605 |
| 530 | 20230927 | 110300 | 688524120 | 6960 | 6960 | 6960 | 6960 | 100 |
| 531 | 20230927 | 110200 | 687828120 | 6960 | 6960 | 6960 | 6960 | 240 |
| 532 | 20230927 | 110100 | 686157720 | 6970 | 6970 | 6970 | 6960 | 379 |
| 533 | 20230927 | 110000 | 683517100 | 6970 | 6970 | 6970 | 6970 | 0 |
| 534 | 20230927 | 105900 | 683517100 | 6970 | 6970 | 6970 | 6970 | 3 |
| 535 | 20230927 | 105800 | 683496190 | 6950 | 6970 | 6970 | 6950 | 170 |
| 536 | 20230927 | 105700 | 682314650 | 6950 | 6960 | 6960 | 6950 | 30 |
| 537 | 20230927 | 105600 | 682106140 | 6970 | 6960 | 6970 | 6960 | 70 |
| 538 | 20230927 | 105500 | 681618830 | 6970 | 6970 | 6970 | 6970 | 30 |
| 539 | 20230927 | 105400 | 681409730 | 6960 | 6970 | 6970 | 6960 | 110 |
| 540 | 20230927 | 105300 | 680644120 | 6960 | 6960 | 6960 | 6960 | 0 |
| 541 | 20230927 | 105200 | 680644120 | 6960 | 6960 | 6960 | 6960 | 250 |
| 542 | 20230927 | 105100 | 678904120 | 6960 | 6960 | 6960 | 6960 | 14 |
| 543 | 20230927 | 105000 | 678806680 | 6960 | 6960 | 6960 | 6960 | 45 |
| 544 | 20230927 | 104900 | 678493480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 545 | 20230927 | 104800 | 678493480 | 6950 | 6950 | 6950 | 6950 | 194 |
| 546 | 20230927 | 104700 | 677145180 | 6950 | 6950 | 6950 | 6950 | 104 |
| 547 | 20230927 | 104600 | 676422380 | 6950 | 6960 | 6960 | 6950 | 436 |
| 548 | 20230927 | 104500 | 673390130 | 6960 | 6960 | 6960 | 6960 | 10 |
| 549 | 20230927 | 104400 | 673320530 | 6950 | 6950 | 6950 | 6950 | 24 |
| 550 | 20230927 | 104300 | 673153730 | 6950 | 6950 | 6950 | 6940 | 110 |
| 551 | 20230927 | 104200 | 672389250 | 6950 | 6960 | 6960 | 6950 | 100 |
| 552 | 20230927 | 104100 | 671694050 | 6960 | 6960 | 6960 | 6960 | 3 |
| 553 | 20230927 | 104000 | 671673170 | 6950 | 6950 | 6950 | 6950 | 0 |
| 554 | 20230927 | 103900 | 671673170 | 6950 | 6950 | 6950 | 6950 | 1 |
| 555 | 20230927 | 103800 | 671666220 | 6940 | 6940 | 6940 | 6940 | 0 |
| 556 | 20230927 | 103700 | 671666220 | 6940 | 6950 | 6950 | 6940 | 11 |
| 557 | 20230927 | 103600 | 671589780 | 6950 | 6940 | 6950 | 6930 | 2001 |
| 558 | 20230927 | 103500 | 657713150 | 6970 | 6950 | 6970 | 6950 | 508 |
| 559 | 20230927 | 103400 | 654182300 | 6940 | 6960 | 6960 | 6940 | 1714 |
| 560 | 20230927 | 103300 | 642254010 | 6960 | 6950 | 6960 | 6950 | 461 |
| 561 | 20230927 | 103200 | 639049760 | 6960 | 6950 | 6960 | 6950 | 1092 |
| 562 | 20230927 | 103100 | 631453970 | 6940 | 6940 | 6940 | 6940 | 0 |
| 563 | 20230927 | 103000 | 631453970 | 6940 | 6940 | 6940 | 6940 | 0 |
| 564 | 20230927 | 102900 | 631453970 | 6940 | 6940 | 6940 | 6940 | 0 |
| 565 | 20230927 | 102800 | 631453970 | 6940 | 6940 | 6940 | 6940 | 108 |
| 566 | 20230927 | 102700 | 630704450 | 6940 | 6950 | 6950 | 6940 | 487 |
| 567 | 20230927 | 102600 | 627323800 | 6950 | 6950 | 6950 | 6950 | 10 |
| 568 | 20230927 | 102500 | 627254300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 569 | 20230927 | 102400 | 627254300 | 6940 | 6940 | 6940 | 6940 | 1102 |
| 570 | 20230927 | 102300 | 619606420 | 6930 | 6930 | 6930 | 6930 | 1700 |
| 571 | 20230927 | 102200 | 607825420 | 6930 | 6940 | 6940 | 6930 | 1158 |
| 572 | 20230927 | 102100 | 599791400 | 6940 | 6950 | 6950 | 6940 | 168 |
| 573 | 20230927 | 102000 | 598624180 | 6950 | 6950 | 6950 | 6950 | 2 |
| 574 | 20230927 | 101900 | 598610280 | 6950 | 6950 | 6950 | 6950 | 212 |
| 575 | 20230927 | 101800 | 597136880 | 6950 | 6950 | 6950 | 6950 | 54 |
| 576 | 20230927 | 101700 | 596761580 | 6960 | 6960 | 6960 | 6950 | 182 |
| 577 | 20230927 | 101600 | 595494870 | 6960 | 6940 | 6960 | 6940 | 509 |
| 578 | 20230927 | 101500 | 591957430 | 6930 | 6930 | 6930 | 6930 | 300 |
| 579 | 20230927 | 101400 | 589878430 | 6940 | 6940 | 6940 | 6940 | 64 |
| 580 | 20230927 | 101300 | 589434270 | 6940 | 6930 | 6940 | 6930 | 1650 |
| 581 | 20230927 | 101200 | 577986840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 582 | 20230927 | 101100 | 577986840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 583 | 20230927 | 101000 | 577986840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 584 | 20230927 | 100900 | 577986840 | 6930 | 6920 | 6930 | 6920 | 6 |
| 585 | 20230927 | 100800 | 577945310 | 6910 | 6920 | 6920 | 6910 | 714 |
| 586 | 20230927 | 100700 | 573010470 | 6920 | 6920 | 6920 | 6920 | 0 |
| 587 | 20230927 | 100600 | 573010470 | 6920 | 6920 | 6920 | 6920 | 597 |
| 588 | 20230927 | 100500 | 568879230 | 6920 | 6920 | 6920 | 6920 | 54 |
| 589 | 20230927 | 100400 | 568505550 | 6930 | 6930 | 6930 | 6920 | 326 |
| 590 | 20230927 | 100300 | 566246520 | 6920 | 6920 | 6920 | 6920 | 20 |
| 591 | 20230927 | 100200 | 566108120 | 6930 | 6930 | 6930 | 6920 | 675 |
| 592 | 20230927 | 100100 | 561436110 | 6940 | 6940 | 6940 | 6940 | 0 |
| 593 | 20230927 | 100000 | 561436110 | 6940 | 6940 | 6940 | 6940 | 216 |
| 594 | 20230927 | 095900 | 559937070 | 6940 | 6940 | 6940 | 6920 | 677 |
| 595 | 20230927 | 095800 | 555247460 | 6940 | 6940 | 6940 | 6940 | 1 |
| 596 | 20230927 | 095700 | 555240520 | 6940 | 6930 | 6940 | 6930 | 163 |
| 597 | 20230927 | 095600 | 554109880 | 6920 | 6920 | 6920 | 6920 | 0 |
| 598 | 20230927 | 095500 | 554109880 | 6920 | 6930 | 6930 | 6920 | 149 |
| 599 | 20230927 | 095400 | 553077360 | 6930 | 6930 | 6930 | 6930 | 302 |
| 600 | 20230927 | 095300 | 550984500 | 6920 | 6920 | 6920 | 6920 | 161 |
| 601 | 20230927 | 095200 | 549870380 | 6920 | 6920 | 6920 | 6920 | 1495 |
| 602 | 20230927 | 095100 | 539524980 | 6930 | 6930 | 6930 | 6930 | 211 |
| 603 | 20230927 | 095000 | 538062750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 604 | 20230927 | 094900 | 538062750 | 6930 | 6930 | 6930 | 6930 | 400 |
| 605 | 20230927 | 094800 | 535290750 | 6940 | 6940 | 6940 | 6940 | 294 |
| 606 | 20230927 | 094700 | 533250390 | 6940 | 6950 | 6950 | 6940 | 1001 |
| 607 | 20230927 | 094600 | 526303440 | 6960 | 6950 | 6960 | 6950 | 1729 |
| 608 | 20230927 | 094500 | 514279840 | 6940 | 6950 | 6950 | 6940 | 4786 |
| 609 | 20230927 | 094400 | 481019140 | 6960 | 6950 | 6960 | 6950 | 515 |
| 610 | 20230927 | 094300 | 477434890 | 6950 | 6950 | 6950 | 6950 | 8 |
| 611 | 20230927 | 094200 | 477379290 | 6950 | 6960 | 6960 | 6950 | 111 |
| 612 | 20230927 | 094100 | 476607730 | 6960 | 6950 | 6960 | 6950 | 588 |
| 613 | 20230927 | 094000 | 472516120 | 6960 | 6960 | 6960 | 6960 | 1107 |
| 614 | 20230927 | 093900 | 464811400 | 6950 | 6950 | 6950 | 6950 | 3344 |
| 615 | 20230927 | 093800 | 441570600 | 6950 | 6950 | 6950 | 6950 | 755 |
| 616 | 20230927 | 093700 | 436323350 | 6950 | 6940 | 6950 | 6940 | 849 |
| 617 | 20230927 | 093600 | 430429030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 618 | 20230927 | 093500 | 430429030 | 6940 | 6950 | 6950 | 6940 | 292 |
| 619 | 20230927 | 093400 | 428399660 | 6950 | 6950 | 6950 | 6950 | 985 |
| 620 | 20230927 | 093300 | 421553910 | 6950 | 6930 | 6950 | 6920 | 5503 |
| 621 | 20230927 | 093200 | 383381310 | 6930 | 6910 | 6930 | 6910 | 1401 |
| 622 | 20230927 | 093100 | 373700380 | 6920 | 6910 | 6920 | 6910 | 4281 |
| 623 | 20230927 | 093000 | 344080870 | 6920 | 6910 | 6920 | 6910 | 13 |
| 624 | 20230927 | 092900 | 343991010 | 6920 | 6920 | 6920 | 6920 | 11 |
| 625 | 20230927 | 092800 | 343914890 | 6920 | 6920 | 6920 | 6920 | 17 |
| 626 | 20230927 | 092700 | 343797250 | 6920 | 6920 | 6920 | 6910 | 2614 |
| 627 | 20230927 | 092600 | 325734360 | 6920 | 6920 | 6920 | 6920 | 1847 |
| 628 | 20230927 | 092500 | 312953120 | 6920 | 6920 | 6930 | 6920 | 1137 |
| 629 | 20230927 | 092400 | 305084360 | 6930 | 6930 | 6930 | 6930 | 5 |
| 630 | 20230927 | 092300 | 305049710 | 6920 | 6920 | 6920 | 6920 | 1760 |
| 631 | 20230927 | 092200 | 292870510 | 6930 | 6930 | 6930 | 6930 | 650 |
| 632 | 20230927 | 092100 | 288366010 | 6930 | 6930 | 6930 | 6930 | 190 |
| 633 | 20230927 | 092000 | 287049310 | 6930 | 6920 | 6930 | 6910 | 2756 |
| 634 | 20230927 | 091900 | 267982710 | 6920 | 6920 | 6920 | 6920 | 2235 |
| 635 | 20230927 | 091800 | 252516510 | 6920 | 6920 | 6920 | 6910 | 1167 |
| 636 | 20230927 | 091700 | 244441870 | 6920 | 6930 | 6930 | 6920 | 2681 |
| 637 | 20230927 | 091600 | 225886080 | 6930 | 6930 | 6940 | 6930 | 499 |
| 638 | 20230927 | 091500 | 222427520 | 6940 | 6940 | 6940 | 6940 | 2098 |
| 639 | 20230927 | 091400 | 207867400 | 6930 | 6920 | 6930 | 6920 | 1541 |
| 640 | 20230927 | 091300 | 197190790 | 6920 | 6920 | 6920 | 6920 | 112 |
| 641 | 20230927 | 091200 | 196415750 | 6920 | 6930 | 6930 | 6910 | 2080 |
| 642 | 20230927 | 091100 | 182031700 | 6940 | 6920 | 6950 | 6920 | 4141 |
| 643 | 20230927 | 091000 | 153314620 | 6920 | 6900 | 6920 | 6900 | 3585 |
| 644 | 20230927 | 090900 | 128558140 | 6900 | 6900 | 6900 | 6900 | 1290 |
| 645 | 20230927 | 090800 | 119657140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 646 | 20230927 | 090700 | 119657140 | 6890 | 6900 | 6900 | 6890 | 169 |
| 647 | 20230927 | 090600 | 118492230 | 6890 | 6890 | 6890 | 6890 | 673 |
| 648 | 20230927 | 090500 | 113855260 | 6880 | 6900 | 6900 | 6880 | 3300 |
| 649 | 20230927 | 090400 | 91121100 | 6880 | 6870 | 6890 | 6870 | 4885 |
| 650 | 20230927 | 090300 | 57520460 | 6880 | 6890 | 6890 | 6880 | 746 |
| 651 | 20230927 | 090200 | 52387140 | 6890 | 6890 | 6890 | 6890 | 6 |
| 652 | 20230927 | 090100 | 52345800 | 6890 | 6850 | 6890 | 6850 | 807 |
| 653 | 20230927 | 090000 | 46814900 | 6860 | 6850 | 6860 | 6850 | 6834 |