33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 3 | 20230927 | 201900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20230927 | 201800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20230927 | 201700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20230927 | 201600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20230927 | 201500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20230927 | 201400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20230927 | 201300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20230927 | 201200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20230927 | 201100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20230927 | 201000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20230927 | 200900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20230927 | 200800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20230927 | 200700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20230927 | 200600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20230927 | 200500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20230927 | 200400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20230927 | 200300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20230927 | 200200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20230927 | 200100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20230927 | 200000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20230927 | 195900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20230927 | 195800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20230927 | 195700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20230927 | 195600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20230927 | 195500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20230927 | 195400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20230927 | 195300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20230927 | 195200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20230927 | 195100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20230927 | 195000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 33 | 20230927 | 194900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20230927 | 194800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20230927 | 194700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20230927 | 194600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20230927 | 194500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20230927 | 194400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20230927 | 194300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20230927 | 194200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20230927 | 194100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20230927 | 194000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20230927 | 193900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20230927 | 193800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20230927 | 193700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20230927 | 193600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20230927 | 193500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20230927 | 193400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20230927 | 193300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20230927 | 193200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20230927 | 193100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20230927 | 193000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20230927 | 192900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20230927 | 192800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20230927 | 192700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20230927 | 192600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20230927 | 192500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20230927 | 192400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20230927 | 192300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20230927 | 192200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20230927 | 192100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20230927 | 192000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 63 | 20230927 | 191900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20230927 | 191800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20230927 | 191700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20230927 | 191600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20230927 | 191500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20230927 | 191400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20230927 | 191300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20230927 | 191200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20230927 | 191100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20230927 | 191000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20230927 | 190900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20230927 | 190800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20230927 | 190700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20230927 | 190600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20230927 | 190500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20230927 | 190400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20230927 | 190300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20230927 | 190200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20230927 | 190100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20230927 | 190000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20230927 | 185900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20230927 | 185800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20230927 | 185700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20230927 | 185600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20230927 | 185500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20230927 | 185400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20230927 | 185300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20230927 | 185200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20230927 | 185100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20230927 | 185000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 93 | 20230927 | 184900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20230927 | 184800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20230927 | 184700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20230927 | 184600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20230927 | 184500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20230927 | 184400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20230927 | 184300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20230927 | 184200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20230927 | 184100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20230927 | 184000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20230927 | 183900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20230927 | 183800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20230927 | 183700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20230927 | 183600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20230927 | 183500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20230927 | 183400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20230927 | 183300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20230927 | 183200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20230927 | 183100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20230927 | 183000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20230927 | 182900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20230927 | 182800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20230927 | 182700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20230927 | 182600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20230927 | 182500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20230927 | 182400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20230927 | 182300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20230927 | 182200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20230927 | 182100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20230927 | 182000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 123 | 20230927 | 181900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20230927 | 181800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20230927 | 181700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20230927 | 181600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20230927 | 181500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20230927 | 181400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20230927 | 181300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20230927 | 181200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20230927 | 181100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20230927 | 181000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20230927 | 180900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20230927 | 180800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20230927 | 180700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20230927 | 180600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20230927 | 180500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20230927 | 180400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20230927 | 180300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20230927 | 180200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20230927 | 180100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20230927 | 180000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20230927 | 175900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20230927 | 175800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20230927 | 175700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20230927 | 175600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20230927 | 175500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20230927 | 175400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20230927 | 175300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20230927 | 175200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20230927 | 175100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20230927 | 175000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 153 | 20230927 | 174900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20230927 | 174800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20230927 | 174700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20230927 | 174600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20230927 | 174500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20230927 | 174400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20230927 | 174300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20230927 | 174200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20230927 | 174100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20230927 | 174000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20230927 | 173900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20230927 | 173800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20230927 | 173700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20230927 | 173600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20230927 | 173500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20230927 | 173400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20230927 | 173300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20230927 | 173200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20230927 | 173100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20230927 | 173000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20230927 | 172900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20230927 | 172800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20230927 | 172700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20230927 | 172600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20230927 | 172500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20230927 | 172400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20230927 | 172300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20230927 | 172200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20230927 | 172100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20230927 | 172000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 183 | 20230927 | 171900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20230927 | 171800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20230927 | 171700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20230927 | 171600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20230927 | 171500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20230927 | 171400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20230927 | 171300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20230927 | 171200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20230927 | 171100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20230927 | 171000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20230927 | 170900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20230927 | 170800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20230927 | 170700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20230927 | 170600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20230927 | 170500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20230927 | 170400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20230927 | 170300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20230927 | 170200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20230927 | 170100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20230927 | 170000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20230927 | 165900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20230927 | 165800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20230927 | 165700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20230927 | 165600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20230927 | 165500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20230927 | 165400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20230927 | 165300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20230927 | 165200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20230927 | 165100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20230927 | 165000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 213 | 20230927 | 164900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20230927 | 164800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20230927 | 164700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20230927 | 164600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20230927 | 164500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20230927 | 164400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20230927 | 164300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20230927 | 164200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20230927 | 164100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20230927 | 164000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20230927 | 163900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20230927 | 163800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20230927 | 163700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20230927 | 163600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20230927 | 163500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20230927 | 163400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20230927 | 163300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20230927 | 163200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20230927 | 163100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20230927 | 163000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20230927 | 162900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20230927 | 162800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20230927 | 162700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20230927 | 162600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20230927 | 162500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20230927 | 162400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20230927 | 162300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20230927 | 162200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20230927 | 162100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20230927 | 162000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 243 | 20230927 | 161900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20230927 | 161800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20230927 | 161700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20230927 | 161600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20230927 | 161500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20230927 | 161400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20230927 | 161300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20230927 | 161200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 251 | 20230927 | 161100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20230927 | 161000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20230927 | 160900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 254 | 20230927 | 160800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 255 | 20230927 | 160700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 256 | 20230927 | 160600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 257 | 20230927 | 160500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 258 | 20230927 | 160400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 259 | 20230927 | 160300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 260 | 20230927 | 160200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20230927 | 160100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20230927 | 160000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20230927 | 155900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20230927 | 155800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 265 | 20230927 | 155700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 266 | 20230927 | 155600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 267 | 20230927 | 155500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 268 | 20230927 | 155400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 269 | 20230927 | 155300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20230927 | 155200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 271 | 20230927 | 155100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 272 | 20230927 | 155000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 273 | 20230927 | 154900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 274 | 20230927 | 154800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 275 | 20230927 | 154700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 276 | 20230927 | 154600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 277 | 20230927 | 154500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 278 | 20230927 | 154400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20230927 | 154300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 280 | 20230927 | 154200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 281 | 20230927 | 154100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 282 | 20230927 | 154000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 283 | 20230927 | 153900 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 284 | 20230927 | 153800 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 285 | 20230927 | 153700 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 286 | 20230927 | 153600 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 287 | 20230927 | 153500 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 288 | 20230927 | 153400 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 289 | 20230927 | 153300 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 290 | 20230927 | 153200 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 291 | 20230927 | 153100 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 292 | 20230927 | 153000 | 1863412810 | 6870 | 6870 | 6870 | 6870 | 9098 |
| 293 | 20230927 | 152900 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 294 | 20230927 | 152800 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 295 | 20230927 | 152700 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 296 | 20230927 | 152600 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 297 | 20230927 | 152500 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 298 | 20230927 | 152400 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 299 | 20230927 | 152300 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 300 | 20230927 | 152200 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 301 | 20230927 | 152100 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 302 | 20230927 | 152000 | 1800909550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 303 | 20230927 | 151900 | 1800909550 | 6840 | 6830 | 6840 | 6830 | 1326 |
| 304 | 20230927 | 151800 | 1791844710 | 6840 | 6820 | 6840 | 6820 | 294 |
| 305 | 20230927 | 151700 | 1789837760 | 6840 | 6820 | 6840 | 6810 | 752 |
| 306 | 20230927 | 151600 | 1784702880 | 6810 | 6810 | 6820 | 6800 | 570 |
| 307 | 20230927 | 151500 | 1780820610 | 6810 | 6790 | 6820 | 6790 | 1313 |
| 308 | 20230927 | 151400 | 1771872140 | 6800 | 6800 | 6800 | 6800 | 194 |
| 309 | 20230927 | 151300 | 1770552940 | 6800 | 6800 | 6800 | 6800 | 658 |
| 310 | 20230927 | 151200 | 1766078540 | 6800 | 6820 | 6820 | 6800 | 628 |
| 311 | 20230927 | 151100 | 1761800700 | 6820 | 6820 | 6820 | 6810 | 128 |
| 312 | 20230927 | 151000 | 1760927790 | 6820 | 6810 | 6820 | 6810 | 815 |
| 313 | 20230927 | 150900 | 1755377420 | 6810 | 6820 | 6820 | 6810 | 553 |
| 314 | 20230927 | 150800 | 1751607390 | 6810 | 6810 | 6810 | 6810 | 131 |
| 315 | 20230927 | 150700 | 1750715280 | 6810 | 6810 | 6810 | 6800 | 230 |
| 316 | 20230927 | 150600 | 1749149480 | 6810 | 6810 | 6810 | 6810 | 320 |
| 317 | 20230927 | 150500 | 1746970280 | 6810 | 6810 | 6810 | 6810 | 10 |
| 318 | 20230927 | 150400 | 1746902180 | 6810 | 6800 | 6810 | 6800 | 371 |
| 319 | 20230927 | 150300 | 1744376350 | 6800 | 6810 | 6810 | 6800 | 379 |
| 320 | 20230927 | 150200 | 1741795470 | 6800 | 6800 | 6800 | 6800 | 479 |
| 321 | 20230927 | 150100 | 1738538270 | 6800 | 6800 | 6800 | 6800 | 1083 |
| 322 | 20230927 | 150000 | 1731173870 | 6790 | 6790 | 6790 | 6790 | 4 |
| 323 | 20230927 | 145900 | 1731146710 | 6790 | 6800 | 6800 | 6790 | 50 |
| 324 | 20230927 | 145800 | 1730806940 | 6800 | 6790 | 6800 | 6790 | 681 |
| 325 | 20230927 | 145700 | 1726178800 | 6800 | 6800 | 6800 | 6800 | 35 |
| 326 | 20230927 | 145600 | 1725940800 | 6800 | 6800 | 6800 | 6800 | 223 |
| 327 | 20230927 | 145500 | 1724424400 | 6800 | 6780 | 6800 | 6780 | 3 |
| 328 | 20230927 | 145400 | 1724404020 | 6800 | 6800 | 6800 | 6800 | 1135 |
| 329 | 20230927 | 145300 | 1716686020 | 6800 | 6790 | 6800 | 6790 | 568 |
| 330 | 20230927 | 145200 | 1712828840 | 6790 | 6800 | 6800 | 6790 | 1009 |
| 331 | 20230927 | 145100 | 1705968890 | 6810 | 6800 | 6810 | 6800 | 674 |
| 332 | 20230927 | 145000 | 1701385190 | 6810 | 6810 | 6810 | 6810 | 31 |
| 333 | 20230927 | 144900 | 1701174080 | 6810 | 6810 | 6810 | 6790 | 255 |
| 334 | 20230927 | 144800 | 1699439500 | 6810 | 6800 | 6810 | 6790 | 2027 |
| 335 | 20230927 | 144700 | 1685644470 | 6800 | 6790 | 6800 | 6790 | 964 |
| 336 | 20230927 | 144600 | 1679089320 | 6790 | 6780 | 6790 | 6770 | 3092 |
| 337 | 20230927 | 144500 | 1658113790 | 6770 | 6770 | 6780 | 6770 | 681 |
| 338 | 20230927 | 144400 | 1653501910 | 6780 | 6780 | 6780 | 6780 | 102 |
| 339 | 20230927 | 144300 | 1652810350 | 6780 | 6780 | 6780 | 6780 | 0 |
| 340 | 20230927 | 144200 | 1652810350 | 6780 | 6780 | 6780 | 6780 | 11 |
| 341 | 20230927 | 144100 | 1652735770 | 6780 | 6780 | 6780 | 6780 | 565 |
| 342 | 20230927 | 144000 | 1648905070 | 6760 | 6770 | 6770 | 6760 | 346 |
| 343 | 20230927 | 143900 | 1646562720 | 6770 | 6760 | 6770 | 6760 | 94 |
| 344 | 20230927 | 143800 | 1645926350 | 6760 | 6770 | 6770 | 6760 | 681 |
| 345 | 20230927 | 143700 | 1641319270 | 6780 | 6770 | 6780 | 6770 | 88 |
| 346 | 20230927 | 143600 | 1640723180 | 6770 | 6770 | 6770 | 6770 | 322 |
| 347 | 20230927 | 143500 | 1638543240 | 6770 | 6770 | 6770 | 6770 | 365 |
| 348 | 20230927 | 143400 | 1636072190 | 6770 | 6770 | 6770 | 6760 | 107 |
| 349 | 20230927 | 143300 | 1635347820 | 6760 | 6770 | 6770 | 6750 | 260 |
| 350 | 20230927 | 143200 | 1633590130 | 6770 | 6770 | 6770 | 6770 | 3036 |
| 351 | 20230927 | 143100 | 1613036410 | 6770 | 6760 | 6770 | 6760 | 494 |
| 352 | 20230927 | 143000 | 1609692440 | 6760 | 6750 | 6760 | 6750 | 330 |
| 353 | 20230927 | 142900 | 1607461880 | 6760 | 6770 | 6770 | 6760 | 520 |
| 354 | 20230927 | 142800 | 1603945980 | 6770 | 6770 | 6770 | 6760 | 434 |
| 355 | 20230927 | 142700 | 1601009000 | 6770 | 6770 | 6770 | 6770 | 784 |
| 356 | 20230927 | 142600 | 1595701320 | 6760 | 6760 | 6770 | 6760 | 464 |
| 357 | 20230927 | 142500 | 1592564580 | 6760 | 6760 | 6760 | 6750 | 643 |
| 358 | 20230927 | 142400 | 1588217920 | 6760 | 6760 | 6760 | 6760 | 199 |
| 359 | 20230927 | 142300 | 1586872680 | 6760 | 6760 | 6770 | 6760 | 1895 |
| 360 | 20230927 | 142200 | 1574062470 | 6760 | 6750 | 6760 | 6750 | 1954 |
| 361 | 20230927 | 142100 | 1560872270 | 6750 | 6740 | 6750 | 6740 | 387 |
| 362 | 20230927 | 142000 | 1558263090 | 6740 | 6740 | 6740 | 6740 | 1107 |
| 363 | 20230927 | 141900 | 1550801910 | 6730 | 6740 | 6740 | 6730 | 200 |
| 364 | 20230927 | 141800 | 1549454910 | 6740 | 6740 | 6740 | 6740 | 1 |
| 365 | 20230927 | 141700 | 1549448170 | 6740 | 6740 | 6740 | 6740 | 21 |
| 366 | 20230927 | 141600 | 1549306630 | 6740 | 6720 | 6740 | 6720 | 611 |
| 367 | 20230927 | 141500 | 1545194690 | 6720 | 6720 | 6720 | 6720 | 205 |
| 368 | 20230927 | 141400 | 1543817090 | 6720 | 6730 | 6730 | 6720 | 740 |
| 369 | 20230927 | 141300 | 1538841510 | 6730 | 6740 | 6740 | 6730 | 183 |
| 370 | 20230927 | 141200 | 1537608640 | 6740 | 6740 | 6740 | 6740 | 108 |
| 371 | 20230927 | 141100 | 1536880720 | 6740 | 6740 | 6740 | 6740 | 4 |
| 372 | 20230927 | 141000 | 1536853760 | 6740 | 6740 | 6740 | 6740 | 10 |
| 373 | 20230927 | 140900 | 1536786360 | 6740 | 6730 | 6740 | 6730 | 138 |
| 374 | 20230927 | 140800 | 1535857530 | 6730 | 6730 | 6730 | 6720 | 1343 |
| 375 | 20230927 | 140700 | 1526820570 | 6720 | 6720 | 6720 | 6720 | 15 |
| 376 | 20230927 | 140600 | 1526719770 | 6720 | 6720 | 6720 | 6720 | 34 |
| 377 | 20230927 | 140500 | 1526491290 | 6720 | 6720 | 6720 | 6720 | 0 |
| 378 | 20230927 | 140400 | 1526491290 | 6720 | 6730 | 6730 | 6720 | 139 |
| 379 | 20230927 | 140300 | 1525556910 | 6720 | 6720 | 6720 | 6720 | 90 |
| 380 | 20230927 | 140200 | 1524952110 | 6730 | 6730 | 6730 | 6730 | 17 |
| 381 | 20230927 | 140100 | 1524837700 | 6730 | 6730 | 6730 | 6730 | 100 |
| 382 | 20230927 | 140000 | 1524164700 | 6730 | 6730 | 6730 | 6730 | 22 |
| 383 | 20230927 | 135900 | 1524016640 | 6710 | 6710 | 6710 | 6710 | 74 |
| 384 | 20230927 | 135800 | 1523520100 | 6700 | 6720 | 6720 | 6700 | 206 |
| 385 | 20230927 | 135700 | 1522138380 | 6720 | 6700 | 6720 | 6700 | 1702 |
| 386 | 20230927 | 135600 | 1510704940 | 6700 | 6720 | 6720 | 6700 | 76 |
| 387 | 20230927 | 135500 | 1510195620 | 6720 | 6720 | 6720 | 6720 | 9 |
| 388 | 20230927 | 135400 | 1510135140 | 6720 | 6710 | 6720 | 6710 | 1090 |
| 389 | 20230927 | 135300 | 1502821220 | 6710 | 6710 | 6710 | 6710 | 61 |
| 390 | 20230927 | 135200 | 1502411910 | 6720 | 6730 | 6730 | 6710 | 1569 |
| 391 | 20230927 | 135100 | 1491875880 | 6730 | 6730 | 6730 | 6730 | 110 |
| 392 | 20230927 | 135000 | 1491135580 | 6730 | 6720 | 6730 | 6720 | 41 |
| 393 | 20230927 | 134900 | 1490860040 | 6730 | 6730 | 6730 | 6730 | 0 |
| 394 | 20230927 | 134800 | 1490860040 | 6730 | 6730 | 6730 | 6730 | 82 |
| 395 | 20230927 | 134700 | 1490308180 | 6730 | 6740 | 6740 | 6730 | 442 |
| 396 | 20230927 | 134600 | 1487332750 | 6740 | 6740 | 6740 | 6740 | 1 |
| 397 | 20230927 | 134500 | 1487326010 | 6730 | 6730 | 6730 | 6730 | 206 |
| 398 | 20230927 | 134400 | 1485939630 | 6720 | 6720 | 6720 | 6720 | 477 |
| 399 | 20230927 | 134300 | 1482734190 | 6720 | 6720 | 6720 | 6720 | 30 |
| 400 | 20230927 | 134200 | 1482532590 | 6720 | 6720 | 6720 | 6720 | 184 |
| 401 | 20230927 | 134100 | 1481296110 | 6720 | 6720 | 6720 | 6720 | 28 |
| 402 | 20230927 | 134000 | 1481107950 | 6720 | 6720 | 6720 | 6720 | 34 |
| 403 | 20230927 | 133900 | 1480879470 | 6720 | 6720 | 6720 | 6710 | 63 |
| 404 | 20230927 | 133800 | 1480456720 | 6720 | 6720 | 6720 | 6720 | 3 |
| 405 | 20230927 | 133700 | 1480436560 | 6720 | 6730 | 6730 | 6720 | 27 |
| 406 | 20230927 | 133600 | 1480255100 | 6720 | 6720 | 6720 | 6720 | 146 |
| 407 | 20230927 | 133500 | 1479273980 | 6710 | 6730 | 6730 | 6710 | 137 |
| 408 | 20230927 | 133400 | 1478353610 | 6730 | 6710 | 6730 | 6710 | 70 |
| 409 | 20230927 | 133300 | 1477883890 | 6720 | 6730 | 6730 | 6720 | 2 |
| 410 | 20230927 | 133200 | 1477870440 | 6730 | 6730 | 6730 | 6730 | 2 |
| 411 | 20230927 | 133100 | 1477856980 | 6730 | 6730 | 6730 | 6730 | 10 |
| 412 | 20230927 | 133000 | 1477789680 | 6730 | 6730 | 6730 | 6730 | 0 |
| 413 | 20230927 | 132900 | 1477789680 | 6730 | 6720 | 6730 | 6720 | 503 |
| 414 | 20230927 | 132800 | 1474409500 | 6720 | 6720 | 6720 | 6720 | 44 |
| 415 | 20230927 | 132700 | 1474113820 | 6710 | 6720 | 6720 | 6710 | 4 |
| 416 | 20230927 | 132600 | 1474086970 | 6710 | 6700 | 6710 | 6700 | 51 |
| 417 | 20230927 | 132500 | 1473744770 | 6710 | 6710 | 6710 | 6710 | 50 |
| 418 | 20230927 | 132400 | 1473409270 | 6710 | 6710 | 6710 | 6710 | 24 |
| 419 | 20230927 | 132300 | 1473248230 | 6710 | 6710 | 6710 | 6710 | 177 |
| 420 | 20230927 | 132200 | 1472060560 | 6720 | 6720 | 6720 | 6710 | 776 |
| 421 | 20230927 | 132100 | 1466850930 | 6720 | 6720 | 6720 | 6720 | 2 |
| 422 | 20230927 | 132000 | 1466837490 | 6720 | 6720 | 6720 | 6720 | 0 |
| 423 | 20230927 | 131900 | 1466837490 | 6720 | 6730 | 6740 | 6720 | 575 |
| 424 | 20230927 | 131800 | 1462973260 | 6730 | 6720 | 6740 | 6720 | 278 |
| 425 | 20230927 | 131700 | 1461104520 | 6730 | 6730 | 6740 | 6730 | 842 |
| 426 | 20230927 | 131600 | 1455436880 | 6710 | 6720 | 6720 | 6710 | 1074 |
| 427 | 20230927 | 131500 | 1448219610 | 6710 | 6710 | 6710 | 6710 | 335 |
| 428 | 20230927 | 131400 | 1445971760 | 6710 | 6710 | 6710 | 6710 | 111 |
| 429 | 20230927 | 131300 | 1445226950 | 6720 | 6720 | 6720 | 6720 | 3 |
| 430 | 20230927 | 131200 | 1445206790 | 6710 | 6710 | 6710 | 6710 | 197 |
| 431 | 20230927 | 131100 | 1443884920 | 6710 | 6720 | 6720 | 6710 | 451 |
| 432 | 20230927 | 131000 | 1440858700 | 6720 | 6720 | 6720 | 6720 | 24 |
| 433 | 20230927 | 130900 | 1440697420 | 6710 | 6710 | 6710 | 6710 | 0 |
| 434 | 20230927 | 130800 | 1440697420 | 6710 | 6710 | 6710 | 6710 | 0 |
| 435 | 20230927 | 130700 | 1440697420 | 6710 | 6710 | 6710 | 6710 | 15 |
| 436 | 20230927 | 130600 | 1440596770 | 6720 | 6750 | 6750 | 6710 | 3646 |
| 437 | 20230927 | 130500 | 1416095260 | 6750 | 6750 | 6750 | 6740 | 448 |
| 438 | 20230927 | 130400 | 1413072730 | 6740 | 6740 | 6750 | 6740 | 2103 |
| 439 | 20230927 | 130300 | 1398887180 | 6730 | 6730 | 6730 | 6730 | 1042 |
| 440 | 20230927 | 130200 | 1391874520 | 6730 | 6720 | 6730 | 6720 | 506 |
| 441 | 20230927 | 130100 | 1388474170 | 6720 | 6720 | 6720 | 6720 | 96 |
| 442 | 20230927 | 130000 | 1387829050 | 6720 | 6710 | 6720 | 6710 | 320 |
| 443 | 20230927 | 125900 | 1385679150 | 6720 | 6730 | 6730 | 6720 | 496 |
| 444 | 20230927 | 125800 | 1382345980 | 6730 | 6730 | 6730 | 6730 | 195 |
| 445 | 20230927 | 125700 | 1381033630 | 6730 | 6730 | 6730 | 6730 | 604 |
| 446 | 20230927 | 125600 | 1376968710 | 6730 | 6730 | 6730 | 6730 | 297 |
| 447 | 20230927 | 125500 | 1374969900 | 6720 | 6710 | 6730 | 6710 | 422 |
| 448 | 20230927 | 125400 | 1372134420 | 6710 | 6710 | 6710 | 6710 | 448 |
| 449 | 20230927 | 125300 | 1369128340 | 6710 | 6720 | 6720 | 6710 | 28 |
| 450 | 20230927 | 125200 | 1368940230 | 6720 | 6720 | 6720 | 6720 | 24 |
| 451 | 20230927 | 125100 | 1368778950 | 6730 | 6730 | 6730 | 6730 | 2 |
| 452 | 20230927 | 125000 | 1368765490 | 6730 | 6720 | 6730 | 6720 | 39 |
| 453 | 20230927 | 124900 | 1368503400 | 6720 | 6720 | 6720 | 6720 | 24 |
| 454 | 20230927 | 124800 | 1368342120 | 6730 | 6730 | 6730 | 6720 | 202 |
| 455 | 20230927 | 124700 | 1366983660 | 6730 | 6700 | 6730 | 6700 | 1454 |
| 456 | 20230927 | 124600 | 1357235960 | 6710 | 6700 | 6710 | 6700 | 113 |
| 457 | 20230927 | 124500 | 1356478850 | 6700 | 6730 | 6730 | 6700 | 300 |
| 458 | 20230927 | 124400 | 1354466310 | 6720 | 6690 | 6720 | 6680 | 1687 |
| 459 | 20230927 | 124300 | 1343172080 | 6690 | 6690 | 6690 | 6690 | 410 |
| 460 | 20230927 | 124200 | 1340429180 | 6690 | 6680 | 6690 | 6680 | 393 |
| 461 | 20230927 | 124100 | 1337803930 | 6680 | 6680 | 6680 | 6680 | 14 |
| 462 | 20230927 | 124000 | 1337710410 | 6660 | 6660 | 6660 | 6660 | 12 |
| 463 | 20230927 | 123900 | 1337630490 | 6650 | 6660 | 6660 | 6650 | 1683 |
| 464 | 20230927 | 123800 | 1326422340 | 6660 | 6660 | 6660 | 6660 | 400 |
| 465 | 20230927 | 123700 | 1323758340 | 6660 | 6670 | 6670 | 6660 | 317 |
| 466 | 20230927 | 123600 | 1321644850 | 6660 | 6670 | 6670 | 6660 | 399 |
| 467 | 20230927 | 123500 | 1318987460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 468 | 20230927 | 123400 | 1318987460 | 6670 | 6670 | 6670 | 6670 | 10 |
| 469 | 20230927 | 123300 | 1318920760 | 6670 | 6670 | 6670 | 6670 | 71 |
| 470 | 20230927 | 123200 | 1318447190 | 6670 | 6670 | 6670 | 6670 | 100 |
| 471 | 20230927 | 123100 | 1317780190 | 6680 | 6670 | 6680 | 6670 | 39 |
| 472 | 20230927 | 123000 | 1317519710 | 6680 | 6680 | 6680 | 6680 | 119 |
| 473 | 20230927 | 122900 | 1316724790 | 6680 | 6680 | 6680 | 6680 | 21 |
| 474 | 20230927 | 122800 | 1316584510 | 6680 | 6680 | 6680 | 6680 | 1 |
| 475 | 20230927 | 122700 | 1316577830 | 6680 | 6670 | 6680 | 6670 | 1034 |
| 476 | 20230927 | 122600 | 1309671000 | 6670 | 6670 | 6670 | 6670 | 3 |
| 477 | 20230927 | 122500 | 1309650990 | 6670 | 6670 | 6670 | 6670 | 354 |
| 478 | 20230927 | 122400 | 1307289810 | 6670 | 6670 | 6670 | 6670 | 707 |
| 479 | 20230927 | 122300 | 1302574120 | 6680 | 6680 | 6680 | 6670 | 101 |
| 480 | 20230927 | 122200 | 1301899450 | 6680 | 6680 | 6680 | 6680 | 360 |
| 481 | 20230927 | 122100 | 1299494650 | 6670 | 6670 | 6670 | 6670 | 0 |
| 482 | 20230927 | 122000 | 1299494650 | 6670 | 6660 | 6670 | 6650 | 1808 |
| 483 | 20230927 | 121900 | 1287453300 | 6660 | 6640 | 6660 | 6640 | 843 |
| 484 | 20230927 | 121800 | 1281848210 | 6640 | 6640 | 6650 | 6640 | 1167 |
| 485 | 20230927 | 121700 | 1274099030 | 6650 | 6660 | 6660 | 6650 | 160 |
| 486 | 20230927 | 121600 | 1273034990 | 6660 | 6660 | 6660 | 6660 | 109 |
| 487 | 20230927 | 121500 | 1272309050 | 6650 | 6670 | 6670 | 6650 | 1528 |
| 488 | 20230927 | 121400 | 1262147410 | 6670 | 6660 | 6670 | 6660 | 981 |
| 489 | 20230927 | 121300 | 1255613740 | 6660 | 6670 | 6670 | 6660 | 287 |
| 490 | 20230927 | 121200 | 1253700500 | 6670 | 6670 | 6670 | 6660 | 309 |
| 491 | 20230927 | 121100 | 1251640260 | 6670 | 6670 | 6670 | 6670 | 211 |
| 492 | 20230927 | 121000 | 1250232890 | 6670 | 6670 | 6670 | 6670 | 1 |
| 493 | 20230927 | 120900 | 1250226220 | 6670 | 6670 | 6670 | 6670 | 30 |
| 494 | 20230927 | 120800 | 1250026120 | 6670 | 6680 | 6680 | 6640 | 2727 |
| 495 | 20230927 | 120700 | 1231901580 | 6660 | 6680 | 6680 | 6660 | 98 |
| 496 | 20230927 | 120600 | 1231248880 | 6680 | 6680 | 6680 | 6680 | 2 |
| 497 | 20230927 | 120500 | 1231235520 | 6680 | 6680 | 6680 | 6680 | 102 |
| 498 | 20230927 | 120400 | 1230554160 | 6680 | 6670 | 6690 | 6670 | 36 |
| 499 | 20230927 | 120300 | 1230313960 | 6650 | 6670 | 6670 | 6650 | 104 |
| 500 | 20230927 | 120200 | 1229622110 | 6660 | 6680 | 6680 | 6660 | 608 |
| 501 | 20230927 | 120100 | 1225566050 | 6680 | 6670 | 6680 | 6670 | 100 |
| 502 | 20230927 | 120000 | 1224898690 | 6670 | 6690 | 6690 | 6670 | 101 |
| 503 | 20230927 | 115900 | 1224224980 | 6690 | 6660 | 6690 | 6660 | 838 |
| 504 | 20230927 | 115800 | 1218633510 | 6660 | 6670 | 6670 | 6660 | 20 |
| 505 | 20230927 | 115700 | 1218500150 | 6670 | 6670 | 6670 | 6670 | 45 |
| 506 | 20230927 | 115600 | 1218200000 | 6670 | 6650 | 6670 | 6650 | 204 |
| 507 | 20230927 | 115500 | 1216843380 | 6650 | 6670 | 6670 | 6650 | 1010 |
| 508 | 20230927 | 115400 | 1210126680 | 6650 | 6660 | 6660 | 6650 | 3226 |
| 509 | 20230927 | 115300 | 1188671520 | 6660 | 6680 | 6680 | 6660 | 508 |
| 510 | 20230927 | 115200 | 1185286400 | 6670 | 6680 | 6680 | 6670 | 320 |
| 511 | 20230927 | 115100 | 1183148830 | 6680 | 6680 | 6680 | 6660 | 27 |
| 512 | 20230927 | 115000 | 1182968970 | 6660 | 6660 | 6660 | 6660 | 0 |
| 513 | 20230927 | 114900 | 1182968970 | 6660 | 6680 | 6680 | 6660 | 2968 |
| 514 | 20230927 | 114800 | 1163197030 | 6680 | 6680 | 6680 | 6680 | 114 |
| 515 | 20230927 | 114700 | 1162435510 | 6690 | 6670 | 6690 | 6670 | 1298 |
| 516 | 20230927 | 114600 | 1153761850 | 6680 | 6680 | 6680 | 6680 | 1082 |
| 517 | 20230927 | 114500 | 1146534090 | 6680 | 6690 | 6690 | 6680 | 200 |
| 518 | 20230927 | 114400 | 1145198060 | 6690 | 6690 | 6690 | 6690 | 0 |
| 519 | 20230927 | 114300 | 1145198060 | 6690 | 6680 | 6690 | 6680 | 125 |
| 520 | 20230927 | 114200 | 1144362010 | 6690 | 6690 | 6690 | 6690 | 325 |
| 521 | 20230927 | 114100 | 1142187760 | 6690 | 6690 | 6690 | 6690 | 20 |
| 522 | 20230927 | 114000 | 1142053960 | 6690 | 6690 | 6690 | 6690 | 0 |
| 523 | 20230927 | 113900 | 1142053960 | 6690 | 6690 | 6690 | 6690 | 664 |
| 524 | 20230927 | 113800 | 1137611800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 525 | 20230927 | 113700 | 1137611800 | 6680 | 6680 | 6680 | 6680 | 52 |
| 526 | 20230927 | 113600 | 1137264440 | 6680 | 6680 | 6680 | 6680 | 0 |
| 527 | 20230927 | 113500 | 1137264440 | 6680 | 6680 | 6680 | 6680 | 0 |
| 528 | 20230927 | 113400 | 1137264440 | 6680 | 6680 | 6680 | 6680 | 301 |
| 529 | 20230927 | 113300 | 1135253760 | 6690 | 6690 | 6690 | 6690 | 1 |
| 530 | 20230927 | 113200 | 1135247070 | 6680 | 6680 | 6680 | 6680 | 11 |
| 531 | 20230927 | 113100 | 1135173590 | 6680 | 6690 | 6690 | 6680 | 1352 |
| 532 | 20230927 | 113000 | 1126142220 | 6700 | 6700 | 6700 | 6700 | 14 |
| 533 | 20230927 | 112900 | 1126048420 | 6700 | 6700 | 6700 | 6700 | 26 |
| 534 | 20230927 | 112800 | 1125874220 | 6680 | 6680 | 6680 | 6680 | 0 |
| 535 | 20230927 | 112700 | 1125874220 | 6680 | 6660 | 6690 | 6660 | 482 |
| 536 | 20230927 | 112600 | 1122654870 | 6670 | 6670 | 6670 | 6670 | 1763 |
| 537 | 20230927 | 112500 | 1110895660 | 6680 | 6680 | 6680 | 6670 | 68 |
| 538 | 20230927 | 112400 | 1110441440 | 6680 | 6680 | 6680 | 6680 | 3201 |
| 539 | 20230927 | 112300 | 1089058760 | 6680 | 6690 | 6690 | 6680 | 189 |
| 540 | 20230927 | 112200 | 1087795980 | 6680 | 6680 | 6680 | 6680 | 65 |
| 541 | 20230927 | 112100 | 1087361780 | 6690 | 6690 | 6690 | 6690 | 90 |
| 542 | 20230927 | 112000 | 1086759680 | 6690 | 6690 | 6690 | 6690 | 337 |
| 543 | 20230927 | 111900 | 1084505150 | 6700 | 6700 | 6700 | 6700 | 2 |
| 544 | 20230927 | 111800 | 1084491750 | 6690 | 6690 | 6690 | 6690 | 736 |
| 545 | 20230927 | 111700 | 1079567910 | 6690 | 6690 | 6690 | 6690 | 1236 |
| 546 | 20230927 | 111600 | 1071299070 | 6690 | 6700 | 6700 | 6690 | 1418 |
| 547 | 20230927 | 111500 | 1061798490 | 6710 | 6700 | 6710 | 6700 | 7 |
| 548 | 20230927 | 111400 | 1061751570 | 6700 | 6710 | 6720 | 6700 | 2151 |
| 549 | 20230927 | 111300 | 1047302250 | 6710 | 6700 | 6710 | 6700 | 18 |
| 550 | 20230927 | 111200 | 1047181590 | 6700 | 6700 | 6700 | 6700 | 75 |
| 551 | 20230927 | 111100 | 1046679090 | 6700 | 6700 | 6700 | 6690 | 677 |
| 552 | 20230927 | 111000 | 1042145210 | 6700 | 6700 | 6700 | 6700 | 79 |
| 553 | 20230927 | 110900 | 1041615910 | 6700 | 6700 | 6700 | 6700 | 21 |
| 554 | 20230927 | 110800 | 1041475210 | 6710 | 6710 | 6710 | 6710 | 0 |
| 555 | 20230927 | 110700 | 1041475210 | 6710 | 6710 | 6710 | 6700 | 935 |
| 556 | 20230927 | 110600 | 1035205340 | 6700 | 6710 | 6710 | 6700 | 58 |
| 557 | 20230927 | 110500 | 1034816310 | 6710 | 6710 | 6710 | 6710 | 1 |
| 558 | 20230927 | 110400 | 1034809600 | 6710 | 6710 | 6710 | 6700 | 154 |
| 559 | 20230927 | 110300 | 1033777760 | 6700 | 6700 | 6700 | 6700 | 583 |
| 560 | 20230927 | 110200 | 1029871660 | 6700 | 6700 | 6700 | 6700 | 321 |
| 561 | 20230927 | 110100 | 1027720960 | 6700 | 6690 | 6700 | 6690 | 112 |
| 562 | 20230927 | 110000 | 1026971570 | 6690 | 6690 | 6690 | 6690 | 1 |
| 563 | 20230927 | 105900 | 1026964880 | 6680 | 6690 | 6710 | 6680 | 87 |
| 564 | 20230927 | 105800 | 1026383410 | 6690 | 6700 | 6700 | 6690 | 1591 |
| 565 | 20230927 | 105700 | 1015734540 | 6700 | 6700 | 6700 | 6700 | 21 |
| 566 | 20230927 | 105600 | 1015593840 | 6690 | 6690 | 6700 | 6690 | 89 |
| 567 | 20230927 | 105500 | 1014998010 | 6700 | 6700 | 6720 | 6700 | 1929 |
| 568 | 20230927 | 105400 | 1002072690 | 6720 | 6710 | 6720 | 6710 | 588 |
| 569 | 20230927 | 105300 | 998127200 | 6720 | 6710 | 6720 | 6710 | 514 |
| 570 | 20230927 | 105200 | 994678150 | 6710 | 6740 | 6750 | 6710 | 3216 |
| 571 | 20230927 | 105100 | 973087820 | 6750 | 6760 | 6760 | 6740 | 582 |
| 572 | 20230927 | 105000 | 969158890 | 6750 | 6760 | 6760 | 6750 | 487 |
| 573 | 20230927 | 104900 | 965867100 | 6750 | 6750 | 6760 | 6750 | 1274 |
| 574 | 20230927 | 104800 | 957267570 | 6740 | 6720 | 6740 | 6720 | 5158 |
| 575 | 20230927 | 104700 | 922546900 | 6730 | 6730 | 6730 | 6730 | 62 |
| 576 | 20230927 | 104600 | 922129640 | 6730 | 6720 | 6730 | 6720 | 184 |
| 577 | 20230927 | 104500 | 920891370 | 6720 | 6720 | 6720 | 6720 | 458 |
| 578 | 20230927 | 104400 | 917813610 | 6720 | 6720 | 6720 | 6720 | 124 |
| 579 | 20230927 | 104300 | 916980330 | 6720 | 6720 | 6720 | 6720 | 338 |
| 580 | 20230927 | 104200 | 914708970 | 6720 | 6720 | 6720 | 6720 | 74 |
| 581 | 20230927 | 104100 | 914211690 | 6720 | 6720 | 6720 | 6710 | 99 |
| 582 | 20230927 | 104000 | 913547070 | 6720 | 6720 | 6720 | 6720 | 3 |
| 583 | 20230927 | 103900 | 913526910 | 6720 | 6730 | 6730 | 6720 | 1860 |
| 584 | 20230927 | 103800 | 901011090 | 6730 | 6730 | 6730 | 6730 | 50 |
| 585 | 20230927 | 103700 | 900674590 | 6730 | 6710 | 6730 | 6710 | 36 |
| 586 | 20230927 | 103600 | 900432690 | 6720 | 6700 | 6720 | 6700 | 1591 |
| 587 | 20230927 | 103500 | 889749490 | 6700 | 6720 | 6720 | 6700 | 23 |
| 588 | 20230927 | 103400 | 889595170 | 6710 | 6710 | 6710 | 6710 | 177 |
| 589 | 20230927 | 103300 | 888407500 | 6710 | 6710 | 6710 | 6710 | 105 |
| 590 | 20230927 | 103200 | 887702950 | 6700 | 6710 | 6720 | 6700 | 71 |
| 591 | 20230927 | 103100 | 887226040 | 6700 | 6720 | 6720 | 6700 | 65 |
| 592 | 20230927 | 103000 | 886789420 | 6720 | 6710 | 6720 | 6700 | 3599 |
| 593 | 20230927 | 102900 | 862634660 | 6710 | 6700 | 6710 | 6700 | 24 |
| 594 | 20230927 | 102800 | 862473850 | 6700 | 6700 | 6700 | 6700 | 360 |
| 595 | 20230927 | 102700 | 860061850 | 6700 | 6700 | 6700 | 6700 | 70 |
| 596 | 20230927 | 102600 | 859592850 | 6700 | 6700 | 6700 | 6700 | 370 |
| 597 | 20230927 | 102500 | 857113850 | 6700 | 6700 | 6700 | 6700 | 633 |
| 598 | 20230927 | 102400 | 852872750 | 6700 | 6700 | 6700 | 6700 | 160 |
| 599 | 20230927 | 102300 | 851800750 | 6700 | 6700 | 6700 | 6700 | 1037 |
| 600 | 20230927 | 102200 | 844852850 | 6700 | 6680 | 6700 | 6680 | 6887 |
| 601 | 20230927 | 102100 | 798812060 | 6680 | 6670 | 6680 | 6670 | 132 |
| 602 | 20230927 | 102000 | 797931600 | 6670 | 6670 | 6670 | 6670 | 559 |
| 603 | 20230927 | 101900 | 794203070 | 6670 | 6680 | 6680 | 6670 | 115 |
| 604 | 20230927 | 101800 | 793435870 | 6680 | 6680 | 6680 | 6680 | 9 |
| 605 | 20230927 | 101700 | 793375750 | 6670 | 6660 | 6680 | 6660 | 1388 |
| 606 | 20230927 | 101600 | 784117460 | 6660 | 6650 | 6660 | 6650 | 596 |
| 607 | 20230927 | 101500 | 780148200 | 6650 | 6650 | 6660 | 6650 | 90 |
| 608 | 20230927 | 101400 | 779549680 | 6650 | 6650 | 6660 | 6650 | 131 |
| 609 | 20230927 | 101300 | 778677830 | 6660 | 6650 | 6660 | 6650 | 220 |
| 610 | 20230927 | 101200 | 777214810 | 6650 | 6660 | 6660 | 6630 | 6529 |
| 611 | 20230927 | 101100 | 733876050 | 6670 | 6670 | 6670 | 6660 | 209 |
| 612 | 20230927 | 101000 | 732484040 | 6670 | 6670 | 6670 | 6670 | 136 |
| 613 | 20230927 | 100900 | 731576920 | 6670 | 6670 | 6670 | 6670 | 100 |
| 614 | 20230927 | 100800 | 730909920 | 6670 | 6650 | 6670 | 6650 | 232 |
| 615 | 20230927 | 100700 | 729362500 | 6650 | 6660 | 6660 | 6650 | 3100 |
| 616 | 20230927 | 100600 | 708743660 | 6660 | 6670 | 6670 | 6660 | 352 |
| 617 | 20230927 | 100500 | 706399280 | 6680 | 6670 | 6680 | 6670 | 198 |
| 618 | 20230927 | 100400 | 705078610 | 6670 | 6660 | 6670 | 6660 | 1131 |
| 619 | 20230927 | 100300 | 697535410 | 6660 | 6670 | 6670 | 6660 | 54 |
| 620 | 20230927 | 100200 | 697175660 | 6670 | 6660 | 6670 | 6660 | 274 |
| 621 | 20230927 | 100100 | 695350810 | 6660 | 6660 | 6660 | 6660 | 40 |
| 622 | 20230927 | 100000 | 695084410 | 6660 | 6670 | 6670 | 6660 | 1351 |
| 623 | 20230927 | 095900 | 686077720 | 6670 | 6680 | 6680 | 6670 | 663 |
| 624 | 20230927 | 095800 | 681652910 | 6690 | 6690 | 6690 | 6690 | 1 |
| 625 | 20230927 | 095700 | 681646220 | 6690 | 6680 | 6690 | 6680 | 210 |
| 626 | 20230927 | 095600 | 680243320 | 6690 | 6690 | 6690 | 6680 | 492 |
| 627 | 20230927 | 095500 | 676953400 | 6690 | 6700 | 6700 | 6690 | 781 |
| 628 | 20230927 | 095400 | 671720750 | 6700 | 6700 | 6700 | 6690 | 773 |
| 629 | 20230927 | 095300 | 666543950 | 6700 | 6700 | 6700 | 6700 | 456 |
| 630 | 20230927 | 095200 | 663488750 | 6700 | 6700 | 6700 | 6700 | 303 |
| 631 | 20230927 | 095100 | 661458650 | 6690 | 6690 | 6690 | 6680 | 150 |
| 632 | 20230927 | 095000 | 660455350 | 6680 | 6680 | 6680 | 6680 | 60 |
| 633 | 20230927 | 094900 | 660054550 | 6680 | 6670 | 6680 | 6670 | 1939 |
| 634 | 20230927 | 094800 | 647115430 | 6670 | 6680 | 6680 | 6670 | 1668 |
| 635 | 20230927 | 094700 | 635989770 | 6680 | 6700 | 6700 | 6660 | 3004 |
| 636 | 20230927 | 094600 | 615975710 | 6690 | 6700 | 6700 | 6690 | 696 |
| 637 | 20230927 | 094500 | 611313220 | 6700 | 6690 | 6700 | 6680 | 142 |
| 638 | 20230927 | 094400 | 610363240 | 6680 | 6680 | 6680 | 6670 | 143 |
| 639 | 20230927 | 094300 | 609408660 | 6670 | 6680 | 6680 | 6670 | 365 |
| 640 | 20230927 | 094200 | 606971060 | 6690 | 6700 | 6700 | 6690 | 190 |
| 641 | 20230927 | 094100 | 605698270 | 6710 | 6710 | 6710 | 6710 | 110 |
| 642 | 20230927 | 094000 | 604960170 | 6710 | 6680 | 6710 | 6680 | 1584 |
| 643 | 20230927 | 093900 | 594360060 | 6680 | 6680 | 6680 | 6680 | 87 |
| 644 | 20230927 | 093800 | 593778900 | 6680 | 6660 | 6680 | 6630 | 2794 |
| 645 | 20230927 | 093700 | 575228850 | 6670 | 6690 | 6690 | 6670 | 396 |
| 646 | 20230927 | 093600 | 572584940 | 6690 | 6690 | 6690 | 6690 | 4 |
| 647 | 20230927 | 093500 | 572558180 | 6690 | 6690 | 6690 | 6680 | 134 |
| 648 | 20230927 | 093400 | 571661900 | 6690 | 6690 | 6690 | 6680 | 3036 |
| 649 | 20230927 | 093300 | 551355230 | 6690 | 6670 | 6690 | 6640 | 5299 |
| 650 | 20230927 | 093200 | 516023520 | 6670 | 6660 | 6670 | 6650 | 712 |
| 651 | 20230927 | 093100 | 511287280 | 6690 | 6660 | 6690 | 6650 | 2955 |
| 652 | 20230927 | 093000 | 491607490 | 6660 | 6650 | 6660 | 6650 | 1496 |
| 653 | 20230927 | 092900 | 481659070 | 6660 | 6670 | 6670 | 6660 | 1364 |
| 654 | 20230927 | 092800 | 472574210 | 6670 | 6680 | 6690 | 6670 | 603 |
| 655 | 20230927 | 092700 | 468551950 | 6670 | 6690 | 6690 | 6670 | 366 |
| 656 | 20230927 | 092600 | 466110220 | 6690 | 6680 | 6690 | 6670 | 622 |
| 657 | 20230927 | 092500 | 461958230 | 6680 | 6680 | 6680 | 6680 | 68 |
| 658 | 20230927 | 092400 | 461503990 | 6690 | 6690 | 6690 | 6690 | 181 |
| 659 | 20230927 | 092300 | 460293100 | 6690 | 6690 | 6690 | 6690 | 228 |
| 660 | 20230927 | 092200 | 458767780 | 6690 | 6700 | 6700 | 6690 | 38 |
| 661 | 20230927 | 092100 | 458513450 | 6690 | 6690 | 6690 | 6690 | 836 |
| 662 | 20230927 | 092000 | 452920610 | 6690 | 6700 | 6700 | 6690 | 101 |
| 663 | 20230927 | 091900 | 452243960 | 6700 | 6700 | 6700 | 6700 | 275 |
| 664 | 20230927 | 091800 | 450401460 | 6700 | 6710 | 6710 | 6700 | 861 |
| 665 | 20230927 | 091700 | 444631430 | 6710 | 6720 | 6720 | 6710 | 182 |
| 666 | 20230927 | 091600 | 443410050 | 6720 | 6730 | 6730 | 6720 | 925 |
| 667 | 20230927 | 091500 | 437192830 | 6730 | 6720 | 6730 | 6710 | 1788 |
| 668 | 20230927 | 091400 | 425168770 | 6720 | 6730 | 6730 | 6710 | 838 |
| 669 | 20230927 | 091300 | 419535960 | 6730 | 6730 | 6730 | 6720 | 1041 |
| 670 | 20230927 | 091200 | 412530140 | 6730 | 6720 | 6730 | 6720 | 3149 |
| 671 | 20230927 | 091100 | 391367460 | 6720 | 6720 | 6720 | 6710 | 2140 |
| 672 | 20230927 | 091000 | 376995050 | 6720 | 6680 | 6720 | 6680 | 2615 |
| 673 | 20230927 | 090900 | 359466270 | 6680 | 6680 | 6680 | 6670 | 1400 |
| 674 | 20230927 | 090800 | 350118200 | 6690 | 6690 | 6690 | 6670 | 1056 |
| 675 | 20230927 | 090700 | 343063720 | 6680 | 6640 | 6690 | 6630 | 3557 |
| 676 | 20230927 | 090600 | 319422300 | 6640 | 6640 | 6650 | 6640 | 960 |
| 677 | 20230927 | 090500 | 313047800 | 6630 | 6620 | 6640 | 6620 | 3586 |
| 678 | 20230927 | 090400 | 289267010 | 6620 | 6660 | 6660 | 6620 | 2429 |
| 679 | 20230927 | 090300 | 273129550 | 6660 | 6660 | 6660 | 6650 | 5146 |
| 680 | 20230927 | 090200 | 238871330 | 6670 | 6660 | 6670 | 6650 | 801 |
| 681 | 20230927 | 090100 | 233542240 | 6660 | 6660 | 6690 | 6640 | 3627 |
| 682 | 20230927 | 090000 | 209355500 | 6660 | 6610 | 6700 | 6610 | 31639 |