35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 204700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 3 | 20230927 | 204600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230927 | 204500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230927 | 204400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230927 | 204300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230927 | 204200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230927 | 204100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230927 | 204000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230927 | 203900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230927 | 203800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230927 | 203700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230927 | 203600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230927 | 203500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230927 | 203400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230927 | 203300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230927 | 203200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230927 | 203100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230927 | 203000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230927 | 202900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230927 | 202800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230927 | 202700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230927 | 202600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230927 | 202500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230927 | 202400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230927 | 202300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230927 | 202200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230927 | 202100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230927 | 202000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230927 | 201900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230927 | 201800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230927 | 201700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 33 | 20230927 | 201600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230927 | 201500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230927 | 201400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230927 | 201300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230927 | 201200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230927 | 201100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230927 | 201000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230927 | 200900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230927 | 200800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230927 | 200700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230927 | 200600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230927 | 200500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230927 | 200400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230927 | 200300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230927 | 200200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230927 | 200100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230927 | 200000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230927 | 195900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230927 | 195800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230927 | 195700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230927 | 195600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230927 | 195500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230927 | 195400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230927 | 195300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230927 | 195200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230927 | 195100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230927 | 195000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230927 | 194900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230927 | 194800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230927 | 194700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 63 | 20230927 | 194600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230927 | 194500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230927 | 194400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230927 | 194300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230927 | 194200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230927 | 194100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230927 | 194000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230927 | 193900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230927 | 193800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230927 | 193700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230927 | 193600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230927 | 193500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230927 | 193400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230927 | 193300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230927 | 193200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230927 | 193100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230927 | 193000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230927 | 192900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230927 | 192800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230927 | 192700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230927 | 192600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230927 | 192500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230927 | 192400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230927 | 192300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230927 | 192200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230927 | 192100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230927 | 192000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230927 | 191900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230927 | 191800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230927 | 191700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 93 | 20230927 | 191600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230927 | 191500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230927 | 191400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230927 | 191300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230927 | 191200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230927 | 191100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230927 | 191000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230927 | 190900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230927 | 190800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230927 | 190700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230927 | 190600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230927 | 190500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230927 | 190400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230927 | 190300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230927 | 190200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230927 | 190100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230927 | 190000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230927 | 185900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230927 | 185800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230927 | 185700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230927 | 185600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230927 | 185500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230927 | 185400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230927 | 185300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230927 | 185200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230927 | 185100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230927 | 185000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230927 | 184900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230927 | 184800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230927 | 184700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 123 | 20230927 | 184600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230927 | 184500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230927 | 184400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230927 | 184300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230927 | 184200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230927 | 184100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230927 | 184000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230927 | 183900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230927 | 183800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230927 | 183700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230927 | 183600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230927 | 183500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230927 | 183400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230927 | 183300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230927 | 183200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230927 | 183100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230927 | 183000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230927 | 182900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230927 | 182800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230927 | 182700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230927 | 182600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230927 | 182500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230927 | 182400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230927 | 182300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230927 | 182200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230927 | 182100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230927 | 182000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230927 | 181900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230927 | 181800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230927 | 181700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 153 | 20230927 | 181600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230927 | 181500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230927 | 181400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230927 | 181300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230927 | 181200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230927 | 181100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230927 | 181000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230927 | 180900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230927 | 180800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230927 | 180700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230927 | 180600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230927 | 180500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230927 | 180400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230927 | 180300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230927 | 180200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230927 | 180100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230927 | 180000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230927 | 175900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230927 | 175800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230927 | 175700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230927 | 175600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230927 | 175500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230927 | 175400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230927 | 175300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230927 | 175200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230927 | 175100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230927 | 175000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230927 | 174900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230927 | 174800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230927 | 174700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 183 | 20230927 | 174600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230927 | 174500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230927 | 174400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230927 | 174300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230927 | 174200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230927 | 174100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230927 | 174000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230927 | 173900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230927 | 173800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230927 | 173700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230927 | 173600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230927 | 173500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230927 | 173400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230927 | 173300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230927 | 173200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230927 | 173100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230927 | 173000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230927 | 172900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230927 | 172800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230927 | 172700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230927 | 172600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230927 | 172500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230927 | 172400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230927 | 172300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230927 | 172200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230927 | 172100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230927 | 172000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230927 | 171900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230927 | 171800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230927 | 171700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 213 | 20230927 | 171600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230927 | 171500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230927 | 171400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230927 | 171300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230927 | 171200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230927 | 171100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230927 | 171000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230927 | 170900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230927 | 170800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230927 | 170700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230927 | 170600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230927 | 170500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230927 | 170400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230927 | 170300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230927 | 170200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230927 | 170100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230927 | 170000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230927 | 165900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230927 | 165800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230927 | 165700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230927 | 165600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230927 | 165500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230927 | 165400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230927 | 165300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20230927 | 165200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20230927 | 165100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20230927 | 165000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20230927 | 164900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20230927 | 164800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20230927 | 164700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 243 | 20230927 | 164600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20230927 | 164500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20230927 | 164400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20230927 | 164300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20230927 | 164200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20230927 | 164100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20230927 | 164000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20230927 | 163900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20230927 | 163800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20230927 | 163700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20230927 | 163600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20230927 | 163500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20230927 | 163400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 256 | 20230927 | 163300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 257 | 20230927 | 163200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 258 | 20230927 | 163100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 259 | 20230927 | 163000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20230927 | 162900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20230927 | 162800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 262 | 20230927 | 162700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 263 | 20230927 | 162600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 264 | 20230927 | 162500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 265 | 20230927 | 162400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 266 | 20230927 | 162300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 267 | 20230927 | 162200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 268 | 20230927 | 162100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 269 | 20230927 | 162000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 270 | 20230927 | 161900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 271 | 20230927 | 161800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 272 | 20230927 | 161700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 273 | 20230927 | 161600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 274 | 20230927 | 161500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 275 | 20230927 | 161400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 276 | 20230927 | 161300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 277 | 20230927 | 161200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 278 | 20230927 | 161100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 279 | 20230927 | 161000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 280 | 20230927 | 160900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 281 | 20230927 | 160800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 282 | 20230927 | 160700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 283 | 20230927 | 160600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 284 | 20230927 | 160500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 285 | 20230927 | 160400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 286 | 20230927 | 160300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 287 | 20230927 | 160200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 288 | 20230927 | 160100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 289 | 20230927 | 160000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 290 | 20230927 | 155900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 291 | 20230927 | 155800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 292 | 20230927 | 155700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 293 | 20230927 | 155600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 294 | 20230927 | 155500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 295 | 20230927 | 155400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 296 | 20230927 | 155300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 297 | 20230927 | 155200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 298 | 20230927 | 155100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 299 | 20230927 | 155000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 300 | 20230927 | 154900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 301 | 20230927 | 154800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 302 | 20230927 | 154700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 303 | 20230927 | 154600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 304 | 20230927 | 154500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 305 | 20230927 | 154400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 306 | 20230927 | 154300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 307 | 20230927 | 154200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 308 | 20230927 | 154100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 309 | 20230927 | 154000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 310 | 20230927 | 153900 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 311 | 20230927 | 153800 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 312 | 20230927 | 153700 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 313 | 20230927 | 153600 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 314 | 20230927 | 153500 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 315 | 20230927 | 153400 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 316 | 20230927 | 153300 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 317 | 20230927 | 153200 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 318 | 20230927 | 153100 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 319 | 20230927 | 153000 | 6779073290 | 6940 | 6940 | 6940 | 6940 | 23442 |
| 320 | 20230927 | 152900 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 321 | 20230927 | 152800 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 322 | 20230927 | 152700 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 323 | 20230927 | 152600 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 324 | 20230927 | 152500 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 325 | 20230927 | 152400 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 326 | 20230927 | 152300 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 327 | 20230927 | 152200 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 328 | 20230927 | 152100 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 329 | 20230927 | 152000 | 6616385810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 330 | 20230927 | 151900 | 6616385810 | 6930 | 6960 | 6970 | 6930 | 1328 |
| 331 | 20230927 | 151800 | 6607151180 | 6970 | 6940 | 6970 | 6930 | 1603 |
| 332 | 20230927 | 151700 | 6596012560 | 6930 | 6940 | 6940 | 6930 | 137 |
| 333 | 20230927 | 151600 | 6595062730 | 6900 | 6930 | 6940 | 6900 | 2228 |
| 334 | 20230927 | 151500 | 6579653920 | 6930 | 6920 | 6930 | 6900 | 979 |
| 335 | 20230927 | 151400 | 6572880970 | 6890 | 6920 | 6920 | 6890 | 4085 |
| 336 | 20230927 | 151300 | 6544711500 | 6920 | 6920 | 6920 | 6920 | 298 |
| 337 | 20230927 | 151200 | 6542649340 | 6930 | 6920 | 6930 | 6920 | 1107 |
| 338 | 20230927 | 151100 | 6534987590 | 6920 | 6900 | 6920 | 6890 | 3583 |
| 339 | 20230927 | 151000 | 6510291400 | 6880 | 6930 | 6930 | 6870 | 9092 |
| 340 | 20230927 | 150900 | 6447645610 | 6930 | 6920 | 6930 | 6920 | 309 |
| 341 | 20230927 | 150800 | 6445505200 | 6930 | 6930 | 6940 | 6920 | 580 |
| 342 | 20230927 | 150700 | 6441487780 | 6930 | 6940 | 6940 | 6930 | 51 |
| 343 | 20230927 | 150600 | 6441134290 | 6930 | 6940 | 6950 | 6920 | 715 |
| 344 | 20230927 | 150500 | 6436178960 | 6940 | 6950 | 6950 | 6930 | 1209 |
| 345 | 20230927 | 150400 | 6427793930 | 6920 | 6940 | 6960 | 6890 | 8337 |
| 346 | 20230927 | 150300 | 6370161830 | 6980 | 6960 | 6980 | 6930 | 9554 |
| 347 | 20230927 | 150200 | 6303769280 | 6980 | 6970 | 6980 | 6930 | 11301 |
| 348 | 20230927 | 150100 | 6225303120 | 6970 | 6980 | 6980 | 6970 | 2255 |
| 349 | 20230927 | 150000 | 6209585690 | 6980 | 6970 | 6980 | 6970 | 783 |
| 350 | 20230927 | 145900 | 6204122600 | 6980 | 6980 | 6980 | 6980 | 737 |
| 351 | 20230927 | 145800 | 6198978340 | 6980 | 6980 | 6980 | 6970 | 1140 |
| 352 | 20230927 | 145700 | 6191023490 | 6980 | 6970 | 6980 | 6970 | 824 |
| 353 | 20230927 | 145600 | 6185275670 | 6980 | 6980 | 6980 | 6970 | 715 |
| 354 | 20230927 | 145500 | 6180287520 | 6980 | 6980 | 6980 | 6970 | 536 |
| 355 | 20230927 | 145400 | 6176547770 | 6980 | 6980 | 6980 | 6970 | 1104 |
| 356 | 20230927 | 145300 | 6168842880 | 6980 | 6980 | 6980 | 6980 | 491 |
| 357 | 20230927 | 145200 | 6165415700 | 6970 | 6970 | 6980 | 6970 | 665 |
| 358 | 20230927 | 145100 | 6160777960 | 6970 | 6970 | 6980 | 6970 | 1046 |
| 359 | 20230927 | 145000 | 6153484020 | 6980 | 6970 | 6990 | 6970 | 1172 |
| 360 | 20230927 | 144900 | 6145309530 | 6970 | 6990 | 6990 | 6970 | 2695 |
| 361 | 20230927 | 144800 | 6126491840 | 6990 | 6990 | 6990 | 6990 | 652 |
| 362 | 20230927 | 144700 | 6121934360 | 6990 | 7000 | 7000 | 6990 | 2873 |
| 363 | 20230927 | 144600 | 6101831830 | 7000 | 6990 | 7000 | 6990 | 753 |
| 364 | 20230927 | 144500 | 6096563350 | 7000 | 6990 | 7000 | 6990 | 777 |
| 365 | 20230927 | 144400 | 6091129570 | 6990 | 7000 | 7000 | 6990 | 1516 |
| 366 | 20230927 | 144300 | 6080531000 | 7010 | 7000 | 7010 | 6990 | 1347 |
| 367 | 20230927 | 144200 | 6071098660 | 7010 | 7000 | 7010 | 7000 | 1915 |
| 368 | 20230927 | 144100 | 6057691020 | 7000 | 6990 | 7010 | 6990 | 11809 |
| 369 | 20230927 | 144000 | 5975044240 | 6980 | 6980 | 6980 | 6970 | 2249 |
| 370 | 20230927 | 143900 | 5959354560 | 6980 | 6980 | 6980 | 6980 | 548 |
| 371 | 20230927 | 143800 | 5955529520 | 6980 | 6980 | 6980 | 6980 | 555 |
| 372 | 20230927 | 143700 | 5951655620 | 6980 | 6980 | 6980 | 6980 | 651 |
| 373 | 20230927 | 143600 | 5947111640 | 6980 | 6990 | 7000 | 6980 | 1790 |
| 374 | 20230927 | 143500 | 5934600610 | 6990 | 6990 | 7000 | 6990 | 3213 |
| 375 | 20230927 | 143400 | 5912126410 | 6990 | 6990 | 7000 | 6990 | 447 |
| 376 | 20230927 | 143300 | 5908999150 | 6980 | 6990 | 7000 | 6970 | 1774 |
| 377 | 20230927 | 143200 | 5896604820 | 7000 | 7000 | 7000 | 6990 | 2260 |
| 378 | 20230927 | 143100 | 5880790070 | 7000 | 7010 | 7010 | 6990 | 3109 |
| 379 | 20230927 | 143000 | 5859026380 | 7000 | 6990 | 7010 | 6980 | 24168 |
| 380 | 20230927 | 142900 | 5689979650 | 6990 | 6970 | 6990 | 6970 | 5147 |
| 381 | 20230927 | 142800 | 5654041100 | 6980 | 6980 | 6980 | 6970 | 467 |
| 382 | 20230927 | 142700 | 5650781590 | 6980 | 6980 | 6980 | 6970 | 744 |
| 383 | 20230927 | 142600 | 5645592330 | 6980 | 6980 | 6980 | 6970 | 2491 |
| 384 | 20230927 | 142500 | 5628226660 | 6980 | 6980 | 6980 | 6980 | 3781 |
| 385 | 20230927 | 142400 | 5601835280 | 6980 | 6970 | 6980 | 6970 | 2602 |
| 386 | 20230927 | 142300 | 5583687290 | 6970 | 6970 | 6970 | 6940 | 1608 |
| 387 | 20230927 | 142200 | 5572504120 | 6970 | 6970 | 6970 | 6950 | 690 |
| 388 | 20230927 | 142100 | 5567700120 | 6970 | 6970 | 6970 | 6970 | 1435 |
| 389 | 20230927 | 142000 | 5557698170 | 6940 | 6970 | 6980 | 6940 | 7353 |
| 390 | 20230927 | 141900 | 5506582860 | 6980 | 6980 | 6980 | 6970 | 264 |
| 391 | 20230927 | 141800 | 5504740160 | 6970 | 6980 | 6980 | 6970 | 5963 |
| 392 | 20230927 | 141700 | 5463123530 | 6980 | 6970 | 6980 | 6970 | 585 |
| 393 | 20230927 | 141600 | 5459043230 | 6980 | 6970 | 6980 | 6960 | 1800 |
| 394 | 20230927 | 141500 | 5446496470 | 6970 | 6970 | 6970 | 6960 | 1316 |
| 395 | 20230927 | 141400 | 5437324160 | 6970 | 6970 | 6970 | 6970 | 1086 |
| 396 | 20230927 | 141300 | 5429754740 | 6970 | 6960 | 6970 | 6960 | 5691 |
| 397 | 20230927 | 141200 | 5390131350 | 6960 | 6960 | 6970 | 6960 | 3202 |
| 398 | 20230927 | 141100 | 5367835730 | 6960 | 6960 | 6960 | 6960 | 516 |
| 399 | 20230927 | 141000 | 5364244370 | 6960 | 6960 | 6970 | 6950 | 4710 |
| 400 | 20230927 | 140900 | 5331459500 | 6960 | 6950 | 6960 | 6950 | 2436 |
| 401 | 20230927 | 140800 | 5314526590 | 6950 | 6960 | 6960 | 6940 | 1637 |
| 402 | 20230927 | 140700 | 5303158130 | 6960 | 6950 | 6960 | 6950 | 11573 |
| 403 | 20230927 | 140600 | 5222619070 | 6950 | 6950 | 6950 | 6950 | 465 |
| 404 | 20230927 | 140500 | 5219387320 | 6950 | 6960 | 6960 | 6950 | 928 |
| 405 | 20230927 | 140400 | 5212935040 | 6960 | 6960 | 6960 | 6960 | 454 |
| 406 | 20230927 | 140300 | 5209775200 | 6960 | 6960 | 6960 | 6950 | 643 |
| 407 | 20230927 | 140200 | 5205303700 | 6960 | 6960 | 6960 | 6960 | 256 |
| 408 | 20230927 | 140100 | 5203521940 | 6960 | 6950 | 6960 | 6950 | 1464 |
| 409 | 20230927 | 140000 | 5193344400 | 6950 | 6950 | 6950 | 6950 | 2018 |
| 410 | 20230927 | 135900 | 5179319300 | 6950 | 6950 | 6950 | 6950 | 432 |
| 411 | 20230927 | 135800 | 5176316900 | 6950 | 6950 | 6950 | 6940 | 1113 |
| 412 | 20230927 | 135700 | 5168585480 | 6950 | 6940 | 6950 | 6940 | 441 |
| 413 | 20230927 | 135600 | 5165520540 | 6940 | 6950 | 6960 | 6940 | 2678 |
| 414 | 20230927 | 135500 | 5146894960 | 6950 | 6940 | 6950 | 6940 | 954 |
| 415 | 20230927 | 135400 | 5140270090 | 6940 | 6940 | 6950 | 6940 | 901 |
| 416 | 20230927 | 135300 | 5134013150 | 6940 | 6940 | 6940 | 6930 | 299 |
| 417 | 20230927 | 135200 | 5131938980 | 6920 | 6940 | 6940 | 6910 | 2275 |
| 418 | 20230927 | 135100 | 5116173120 | 6940 | 6960 | 6960 | 6940 | 1341 |
| 419 | 20230927 | 135000 | 5106858790 | 6960 | 6960 | 6960 | 6960 | 99 |
| 420 | 20230927 | 134900 | 5106169750 | 6960 | 6950 | 6960 | 6950 | 898 |
| 421 | 20230927 | 134800 | 5099928640 | 6950 | 6950 | 6950 | 6950 | 112 |
| 422 | 20230927 | 134700 | 5099150240 | 6950 | 6950 | 6950 | 6950 | 1518 |
| 423 | 20230927 | 134600 | 5088600140 | 6950 | 6970 | 6970 | 6950 | 677 |
| 424 | 20230927 | 134500 | 5083888230 | 6970 | 6960 | 6970 | 6960 | 520 |
| 425 | 20230927 | 134400 | 5080268930 | 6960 | 6960 | 6970 | 6960 | 1779 |
| 426 | 20230927 | 134300 | 5067874280 | 6960 | 6960 | 6960 | 6960 | 77 |
| 427 | 20230927 | 134200 | 5067338360 | 6960 | 6950 | 6970 | 6950 | 461 |
| 428 | 20230927 | 134100 | 5064129720 | 6950 | 6970 | 6970 | 6940 | 777 |
| 429 | 20230927 | 134000 | 5058720210 | 6940 | 6960 | 6970 | 6940 | 1002 |
| 430 | 20230927 | 133900 | 5051745360 | 6960 | 6970 | 6970 | 6960 | 2516 |
| 431 | 20230927 | 133800 | 5034232660 | 6970 | 6970 | 6980 | 6960 | 3815 |
| 432 | 20230927 | 133700 | 5007642190 | 6970 | 6960 | 6970 | 6960 | 5050 |
| 433 | 20230927 | 133600 | 4972460430 | 6960 | 6960 | 6960 | 6950 | 4360 |
| 434 | 20230927 | 133500 | 4942114960 | 6950 | 6960 | 6960 | 6940 | 1456 |
| 435 | 20230927 | 133400 | 4931995560 | 6960 | 6920 | 6960 | 6920 | 31763 |
| 436 | 20230927 | 133300 | 4711369230 | 6920 | 6910 | 6920 | 6900 | 993 |
| 437 | 20230927 | 133200 | 4704509200 | 6910 | 6910 | 6910 | 6910 | 478 |
| 438 | 20230927 | 133100 | 4701206220 | 6900 | 6900 | 6900 | 6900 | 0 |
| 439 | 20230927 | 133000 | 4701206220 | 6900 | 6910 | 6910 | 6900 | 1645 |
| 440 | 20230927 | 132900 | 4689847050 | 6900 | 6920 | 6920 | 6900 | 49 |
| 441 | 20230927 | 132800 | 4689508070 | 6920 | 6920 | 6920 | 6900 | 1534 |
| 442 | 20230927 | 132700 | 4678920830 | 6920 | 6910 | 6920 | 6910 | 288 |
| 443 | 20230927 | 132600 | 4676929750 | 6910 | 6900 | 6910 | 6900 | 2145 |
| 444 | 20230927 | 132500 | 4662107850 | 6900 | 6910 | 6910 | 6900 | 1987 |
| 445 | 20230927 | 132400 | 4648395970 | 6910 | 6910 | 6910 | 6910 | 99 |
| 446 | 20230927 | 132300 | 4647711880 | 6910 | 6900 | 6910 | 6900 | 270 |
| 447 | 20230927 | 132200 | 4645846780 | 6900 | 6920 | 6920 | 6900 | 708 |
| 448 | 20230927 | 132100 | 4640958170 | 6920 | 6920 | 6920 | 6900 | 13611 |
| 449 | 20230927 | 132000 | 4546860100 | 6920 | 6920 | 6920 | 6920 | 425 |
| 450 | 20230927 | 131900 | 4543919100 | 6920 | 6920 | 6920 | 6920 | 2454 |
| 451 | 20230927 | 131800 | 4526937420 | 6910 | 6930 | 6930 | 6910 | 1092 |
| 452 | 20230927 | 131700 | 4519381160 | 6930 | 6930 | 6930 | 6920 | 2159 |
| 453 | 20230927 | 131600 | 4504426310 | 6930 | 6930 | 6930 | 6930 | 1069 |
| 454 | 20230927 | 131500 | 4497018140 | 6920 | 6920 | 6920 | 6920 | 326 |
| 455 | 20230927 | 131400 | 4494762220 | 6920 | 6920 | 6930 | 6920 | 2219 |
| 456 | 20230927 | 131300 | 4479391900 | 6920 | 6930 | 6930 | 6920 | 11609 |
| 457 | 20230927 | 131200 | 4398963770 | 6930 | 6920 | 6930 | 6920 | 2393 |
| 458 | 20230927 | 131100 | 4382395530 | 6920 | 6910 | 6920 | 6910 | 1899 |
| 459 | 20230927 | 131000 | 4369267130 | 6910 | 6910 | 6910 | 6910 | 347 |
| 460 | 20230927 | 130900 | 4366869360 | 6910 | 6900 | 6910 | 6900 | 291 |
| 461 | 20230927 | 130800 | 4364858780 | 6900 | 6900 | 6910 | 6900 | 867 |
| 462 | 20230927 | 130700 | 4358876130 | 6900 | 6910 | 6910 | 6900 | 1644 |
| 463 | 20230927 | 130600 | 4347530740 | 6910 | 6900 | 6910 | 6890 | 2033 |
| 464 | 20230927 | 130500 | 4333503480 | 6900 | 6900 | 6900 | 6900 | 79 |
| 465 | 20230927 | 130400 | 4332958380 | 6890 | 6890 | 6890 | 6890 | 14 |
| 466 | 20230927 | 130300 | 4332861920 | 6890 | 6880 | 6890 | 6880 | 284 |
| 467 | 20230927 | 130200 | 4330905560 | 6880 | 6900 | 6900 | 6880 | 183 |
| 468 | 20230927 | 130100 | 4329645160 | 6900 | 6900 | 6900 | 6900 | 68 |
| 469 | 20230927 | 130000 | 4329175960 | 6910 | 6890 | 6910 | 6880 | 7450 |
| 470 | 20230927 | 125900 | 4277858740 | 6890 | 6890 | 6900 | 6890 | 618 |
| 471 | 20230927 | 125800 | 4273597640 | 6890 | 6890 | 6890 | 6890 | 193 |
| 472 | 20230927 | 125700 | 4272267870 | 6880 | 6880 | 6880 | 6880 | 65 |
| 473 | 20230927 | 125600 | 4271820670 | 6880 | 6880 | 6880 | 6880 | 705 |
| 474 | 20230927 | 125500 | 4266970270 | 6900 | 6900 | 6900 | 6900 | 58 |
| 475 | 20230927 | 125400 | 4266570070 | 6880 | 6880 | 6900 | 6880 | 18 |
| 476 | 20230927 | 125300 | 4266446030 | 6880 | 6900 | 6900 | 6880 | 2407 |
| 477 | 20230927 | 125200 | 4249852130 | 6900 | 6880 | 6900 | 6880 | 639 |
| 478 | 20230927 | 125100 | 4245447610 | 6880 | 6880 | 6880 | 6880 | 39 |
| 479 | 20230927 | 125000 | 4245179290 | 6880 | 6880 | 6880 | 6880 | 708 |
| 480 | 20230927 | 124900 | 4240308250 | 6880 | 6880 | 6880 | 6880 | 0 |
| 481 | 20230927 | 124800 | 4240308250 | 6880 | 6870 | 6880 | 6870 | 806 |
| 482 | 20230927 | 124700 | 4234770910 | 6860 | 6860 | 6860 | 6860 | 486 |
| 483 | 20230927 | 124600 | 4231436950 | 6860 | 6860 | 6860 | 6860 | 102 |
| 484 | 20230927 | 124500 | 4230737230 | 6850 | 6850 | 6850 | 6850 | 384 |
| 485 | 20230927 | 124400 | 4228106830 | 6870 | 6870 | 6870 | 6850 | 902 |
| 486 | 20230927 | 124300 | 4221927050 | 6870 | 6860 | 6870 | 6860 | 12 |
| 487 | 20230927 | 124200 | 4221844630 | 6870 | 6850 | 6870 | 6850 | 719 |
| 488 | 20230927 | 124100 | 4216919460 | 6860 | 6850 | 6860 | 6850 | 1869 |
| 489 | 20230927 | 124000 | 4204106810 | 6850 | 6850 | 6850 | 6850 | 588 |
| 490 | 20230927 | 123900 | 4200079010 | 6850 | 6860 | 6860 | 6850 | 2929 |
| 491 | 20230927 | 123800 | 4180000210 | 6860 | 6870 | 6870 | 6860 | 335 |
| 492 | 20230927 | 123700 | 4177702100 | 6870 | 6870 | 6870 | 6870 | 172 |
| 493 | 20230927 | 123600 | 4176520460 | 6870 | 6860 | 6870 | 6860 | 24 |
| 494 | 20230927 | 123500 | 4176355700 | 6860 | 6860 | 6860 | 6860 | 510 |
| 495 | 20230927 | 123400 | 4172857100 | 6860 | 6860 | 6860 | 6860 | 200 |
| 496 | 20230927 | 123300 | 4171485100 | 6860 | 6870 | 6870 | 6860 | 1366 |
| 497 | 20230927 | 123200 | 4162114290 | 6870 | 6880 | 6880 | 6870 | 465 |
| 498 | 20230927 | 123100 | 4158918980 | 6890 | 6890 | 6890 | 6890 | 20 |
| 499 | 20230927 | 123000 | 4158781180 | 6890 | 6890 | 6890 | 6890 | 106 |
| 500 | 20230927 | 122900 | 4158050840 | 6880 | 6890 | 6890 | 6880 | 291 |
| 501 | 20230927 | 122800 | 4156046260 | 6900 | 6890 | 6900 | 6890 | 247 |
| 502 | 20230927 | 122700 | 4154342730 | 6890 | 6890 | 6910 | 6890 | 9624 |
| 503 | 20230927 | 122600 | 4087927030 | 6890 | 6890 | 6890 | 6890 | 616 |
| 504 | 20230927 | 122500 | 4083682790 | 6890 | 6880 | 6890 | 6880 | 6 |
| 505 | 20230927 | 122400 | 4083641470 | 6880 | 6880 | 6880 | 6870 | 311 |
| 506 | 20230927 | 122300 | 4081501840 | 6890 | 6890 | 6890 | 6880 | 626 |
| 507 | 20230927 | 122200 | 4077193800 | 6880 | 6870 | 6880 | 6870 | 753 |
| 508 | 20230927 | 122100 | 4072015130 | 6880 | 6880 | 6880 | 6880 | 784 |
| 509 | 20230927 | 122000 | 4066621210 | 6870 | 6870 | 6870 | 6870 | 2 |
| 510 | 20230927 | 121900 | 4066607470 | 6880 | 6870 | 6880 | 6870 | 828 |
| 511 | 20230927 | 121800 | 4060912550 | 6880 | 6880 | 6880 | 6880 | 135 |
| 512 | 20230927 | 121700 | 4059983750 | 6870 | 6870 | 6870 | 6870 | 188 |
| 513 | 20230927 | 121600 | 4058692190 | 6860 | 6860 | 6870 | 6860 | 26 |
| 514 | 20230927 | 121500 | 4058513630 | 6870 | 6860 | 6870 | 6860 | 2510 |
| 515 | 20230927 | 121400 | 4041293980 | 6860 | 6840 | 6860 | 6830 | 620 |
| 516 | 20230927 | 121300 | 4037052660 | 6830 | 6840 | 6840 | 6830 | 700 |
| 517 | 20230927 | 121200 | 4032270860 | 6830 | 6850 | 6850 | 6830 | 592 |
| 518 | 20230927 | 121100 | 4028225320 | 6850 | 6840 | 6850 | 6830 | 1239 |
| 519 | 20230927 | 121000 | 4019753690 | 6840 | 6840 | 6840 | 6830 | 342 |
| 520 | 20230927 | 120900 | 4017415210 | 6840 | 6840 | 6840 | 6840 | 38 |
| 521 | 20230927 | 120800 | 4017155290 | 6840 | 6850 | 6850 | 6840 | 435 |
| 522 | 20230927 | 120700 | 4014178840 | 6840 | 6850 | 6850 | 6840 | 131 |
| 523 | 20230927 | 120600 | 4013281800 | 6850 | 6840 | 6850 | 6840 | 1522 |
| 524 | 20230927 | 120500 | 4002870250 | 6850 | 6840 | 6850 | 6840 | 277 |
| 525 | 20230927 | 120400 | 4000974410 | 6850 | 6850 | 6850 | 6850 | 115 |
| 526 | 20230927 | 120300 | 4000186660 | 6840 | 6850 | 6850 | 6840 | 117 |
| 527 | 20230927 | 120200 | 3999385230 | 6850 | 6850 | 6850 | 6850 | 120 |
| 528 | 20230927 | 120100 | 3998563230 | 6860 | 6860 | 6860 | 6860 | 111 |
| 529 | 20230927 | 120000 | 3997801770 | 6860 | 6860 | 6860 | 6860 | 192 |
| 530 | 20230927 | 115900 | 3996484650 | 6850 | 6850 | 6850 | 6850 | 26 |
| 531 | 20230927 | 115800 | 3996306550 | 6850 | 6850 | 6850 | 6850 | 119 |
| 532 | 20230927 | 115700 | 3995491400 | 6840 | 6850 | 6850 | 6840 | 56 |
| 533 | 20230927 | 115600 | 3995108260 | 6850 | 6850 | 6860 | 6830 | 583 |
| 534 | 20230927 | 115500 | 3991119650 | 6840 | 6860 | 6860 | 6830 | 1336 |
| 535 | 20230927 | 115400 | 3981981120 | 6860 | 6860 | 6860 | 6860 | 117 |
| 536 | 20230927 | 115300 | 3981178500 | 6860 | 6860 | 6860 | 6860 | 305 |
| 537 | 20230927 | 115200 | 3979086200 | 6860 | 6850 | 6860 | 6850 | 285 |
| 538 | 20230927 | 115100 | 3977132900 | 6860 | 6850 | 6860 | 6850 | 119 |
| 539 | 20230927 | 115000 | 3976316580 | 6850 | 6850 | 6850 | 6840 | 872 |
| 540 | 20230927 | 114900 | 3970344060 | 6840 | 6840 | 6840 | 6840 | 1 |
| 541 | 20230927 | 114800 | 3970337220 | 6830 | 6830 | 6830 | 6830 | 10 |
| 542 | 20230927 | 114700 | 3970268920 | 6830 | 6840 | 6840 | 6830 | 1039 |
| 543 | 20230927 | 114600 | 3963171490 | 6830 | 6830 | 6840 | 6830 | 2477 |
| 544 | 20230927 | 114500 | 3946252310 | 6830 | 6820 | 6830 | 6820 | 6969 |
| 545 | 20230927 | 114400 | 3898660890 | 6820 | 6830 | 6830 | 6820 | 3520 |
| 546 | 20230927 | 114300 | 3874654080 | 6830 | 6840 | 6840 | 6830 | 2136 |
| 547 | 20230927 | 114200 | 3860064840 | 6840 | 6830 | 6850 | 6830 | 2068 |
| 548 | 20230927 | 114100 | 3845938070 | 6850 | 6850 | 6860 | 6830 | 10724 |
| 549 | 20230927 | 114000 | 3772500810 | 6850 | 6860 | 6860 | 6850 | 1341 |
| 550 | 20230927 | 113900 | 3763312860 | 6860 | 6860 | 6860 | 6850 | 4672 |
| 551 | 20230927 | 113800 | 3731263850 | 6870 | 6880 | 6880 | 6870 | 995 |
| 552 | 20230927 | 113700 | 3724428000 | 6880 | 6870 | 6880 | 6870 | 2550 |
| 553 | 20230927 | 113600 | 3706908450 | 6880 | 6880 | 6880 | 6880 | 206 |
| 554 | 20230927 | 113500 | 3705491170 | 6870 | 6870 | 6870 | 6870 | 1 |
| 555 | 20230927 | 113400 | 3705484300 | 6880 | 6880 | 6880 | 6880 | 126 |
| 556 | 20230927 | 113300 | 3704617420 | 6880 | 6880 | 6880 | 6880 | 1098 |
| 557 | 20230927 | 113200 | 3697063180 | 6880 | 6890 | 6890 | 6880 | 425 |
| 558 | 20230927 | 113100 | 3694138030 | 6880 | 6880 | 6880 | 6880 | 1162 |
| 559 | 20230927 | 113000 | 3686143470 | 6890 | 6890 | 6890 | 6890 | 118 |
| 560 | 20230927 | 112900 | 3685330450 | 6890 | 6890 | 6890 | 6890 | 501 |
| 561 | 20230927 | 112800 | 3681878560 | 6890 | 6880 | 6890 | 6880 | 172 |
| 562 | 20230927 | 112700 | 3680693840 | 6880 | 6900 | 6900 | 6880 | 308 |
| 563 | 20230927 | 112600 | 3678571670 | 6890 | 6890 | 6890 | 6890 | 110 |
| 564 | 20230927 | 112500 | 3677813770 | 6890 | 6890 | 6890 | 6890 | 143 |
| 565 | 20230927 | 112400 | 3676828500 | 6890 | 6890 | 6890 | 6880 | 540 |
| 566 | 20230927 | 112300 | 3673107910 | 6890 | 6890 | 6890 | 6870 | 541 |
| 567 | 20230927 | 112200 | 3669385470 | 6880 | 6870 | 6890 | 6870 | 757 |
| 568 | 20230927 | 112100 | 3664176920 | 6870 | 6880 | 6880 | 6860 | 2521 |
| 569 | 20230927 | 112000 | 3646866580 | 6880 | 6880 | 6880 | 6870 | 1351 |
| 570 | 20230927 | 111900 | 3637572500 | 6880 | 6900 | 6900 | 6880 | 4422 |
| 571 | 20230927 | 111800 | 3607120140 | 6900 | 6910 | 6910 | 6890 | 326 |
| 572 | 20230927 | 111700 | 3604868850 | 6900 | 6900 | 6900 | 6890 | 493 |
| 573 | 20230927 | 111600 | 3601467900 | 6900 | 6890 | 6900 | 6890 | 690 |
| 574 | 20230927 | 111500 | 3596706950 | 6890 | 6900 | 6900 | 6890 | 363 |
| 575 | 20230927 | 111400 | 3594203620 | 6900 | 6880 | 6900 | 6880 | 2243 |
| 576 | 20230927 | 111300 | 3578755080 | 6880 | 6880 | 6880 | 6870 | 306 |
| 577 | 20230927 | 111200 | 3576649850 | 6880 | 6880 | 6890 | 6880 | 435 |
| 578 | 20230927 | 111100 | 3573656790 | 6890 | 6900 | 6900 | 6890 | 881 |
| 579 | 20230927 | 111000 | 3567584480 | 6900 | 6890 | 6900 | 6890 | 1446 |
| 580 | 20230927 | 110900 | 3557621000 | 6890 | 6890 | 6890 | 6890 | 1105 |
| 581 | 20230927 | 110800 | 3550007550 | 6890 | 6900 | 6910 | 6870 | 1865 |
| 582 | 20230927 | 110700 | 3537181610 | 6900 | 6880 | 6910 | 6880 | 234 |
| 583 | 20230927 | 110600 | 3535566510 | 6870 | 6900 | 6910 | 6870 | 1225 |
| 584 | 20230927 | 110500 | 3527115790 | 6900 | 6890 | 6900 | 6870 | 1733 |
| 585 | 20230927 | 110400 | 3515191560 | 6890 | 6870 | 6890 | 6870 | 1812 |
| 586 | 20230927 | 110300 | 3502735860 | 6870 | 6870 | 6870 | 6860 | 2121 |
| 587 | 20230927 | 110200 | 3488174820 | 6860 | 6860 | 6870 | 6860 | 5840 |
| 588 | 20230927 | 110100 | 3448063940 | 6870 | 6870 | 6880 | 6860 | 2593 |
| 589 | 20230927 | 110000 | 3430254520 | 6870 | 6870 | 6880 | 6870 | 3684 |
| 590 | 20230927 | 105900 | 3404941920 | 6870 | 6890 | 6890 | 6870 | 2750 |
| 591 | 20230927 | 105800 | 3386011610 | 6880 | 6890 | 6890 | 6870 | 4262 |
| 592 | 20230927 | 105700 | 3356689670 | 6880 | 6890 | 6890 | 6880 | 1914 |
| 593 | 20230927 | 105600 | 3343515680 | 6900 | 6900 | 6900 | 6880 | 3600 |
| 594 | 20230927 | 105500 | 3318718400 | 6900 | 6900 | 6910 | 6880 | 6970 |
| 595 | 20230927 | 105400 | 3270671650 | 6900 | 6900 | 6910 | 6900 | 2231 |
| 596 | 20230927 | 105300 | 3255274710 | 6900 | 6900 | 6900 | 6890 | 3711 |
| 597 | 20230927 | 105200 | 3229690200 | 6900 | 6910 | 6920 | 6900 | 3461 |
| 598 | 20230927 | 105100 | 3205785590 | 6910 | 6910 | 6920 | 6910 | 3694 |
| 599 | 20230927 | 105000 | 3180258000 | 6910 | 6910 | 6910 | 6910 | 2991 |
| 600 | 20230927 | 104900 | 3159590190 | 6910 | 6920 | 6930 | 6910 | 1743 |
| 601 | 20230927 | 104800 | 3147524530 | 6910 | 6940 | 6940 | 6910 | 6087 |
| 602 | 20230927 | 104700 | 3105402990 | 6930 | 6930 | 6930 | 6930 | 1291 |
| 603 | 20230927 | 104600 | 3096456360 | 6930 | 6940 | 6940 | 6930 | 7079 |
| 604 | 20230927 | 104500 | 3047377820 | 6930 | 6940 | 6940 | 6930 | 1274 |
| 605 | 20230927 | 104400 | 3038538760 | 6940 | 6940 | 6940 | 6930 | 233 |
| 606 | 20230927 | 104300 | 3036922810 | 6940 | 6940 | 6940 | 6930 | 1147 |
| 607 | 20230927 | 104200 | 3028962670 | 6940 | 6940 | 6940 | 6940 | 990 |
| 608 | 20230927 | 104100 | 3022092070 | 6940 | 6950 | 6950 | 6930 | 2773 |
| 609 | 20230927 | 104000 | 3002846440 | 6940 | 6950 | 6950 | 6940 | 292 |
| 610 | 20230927 | 103900 | 3000817560 | 6950 | 6940 | 6950 | 6940 | 1531 |
| 611 | 20230927 | 103800 | 2990190350 | 6940 | 6950 | 6960 | 6940 | 3388 |
| 612 | 20230927 | 103700 | 2966657670 | 6950 | 6960 | 6960 | 6950 | 1062 |
| 613 | 20230927 | 103600 | 2959274850 | 6960 | 6950 | 6960 | 6950 | 242 |
| 614 | 20230927 | 103500 | 2957591650 | 6950 | 6950 | 6960 | 6940 | 2840 |
| 615 | 20230927 | 103400 | 2937848560 | 6940 | 6930 | 6940 | 6930 | 5817 |
| 616 | 20230927 | 103300 | 2897496480 | 6930 | 6920 | 6930 | 6920 | 496 |
| 617 | 20230927 | 103200 | 2894064150 | 6910 | 6910 | 6910 | 6900 | 487 |
| 618 | 20230927 | 103100 | 2890701130 | 6910 | 6910 | 6910 | 6900 | 672 |
| 619 | 20230927 | 103000 | 2886063610 | 6910 | 6900 | 6910 | 6900 | 1279 |
| 620 | 20230927 | 102900 | 2877227220 | 6900 | 6890 | 6900 | 6890 | 1318 |
| 621 | 20230927 | 102800 | 2868136600 | 6890 | 6890 | 6890 | 6890 | 106 |
| 622 | 20230927 | 102700 | 2867406260 | 6880 | 6890 | 6890 | 6880 | 434 |
| 623 | 20230927 | 102600 | 2864417090 | 6890 | 6900 | 6900 | 6880 | 1542 |
| 624 | 20230927 | 102500 | 2853801540 | 6900 | 6900 | 6900 | 6890 | 371 |
| 625 | 20230927 | 102400 | 2851243690 | 6900 | 6890 | 6900 | 6890 | 655 |
| 626 | 20230927 | 102300 | 2846729480 | 6890 | 6900 | 6900 | 6890 | 478 |
| 627 | 20230927 | 102200 | 2843434280 | 6900 | 6900 | 6900 | 6900 | 26 |
| 628 | 20230927 | 102100 | 2843254880 | 6900 | 6900 | 6900 | 6900 | 2 |
| 629 | 20230927 | 102000 | 2843241080 | 6900 | 6900 | 6900 | 6900 | 303 |
| 630 | 20230927 | 101900 | 2841150380 | 6900 | 6900 | 6910 | 6890 | 1582 |
| 631 | 20230927 | 101800 | 2830239940 | 6900 | 6900 | 6900 | 6900 | 1725 |
| 632 | 20230927 | 101700 | 2818337440 | 6900 | 6890 | 6900 | 6890 | 381 |
| 633 | 20230927 | 101600 | 2815710040 | 6890 | 6900 | 6900 | 6890 | 1075 |
| 634 | 20230927 | 101500 | 2808303280 | 6890 | 6870 | 6900 | 6870 | 702 |
| 635 | 20230927 | 101400 | 2803468640 | 6870 | 6850 | 6870 | 6850 | 5008 |
| 636 | 20230927 | 101300 | 2769077880 | 6840 | 6850 | 6850 | 6840 | 5736 |
| 637 | 20230927 | 101200 | 2729839250 | 6860 | 6870 | 6870 | 6860 | 354 |
| 638 | 20230927 | 101100 | 2727409800 | 6870 | 6860 | 6870 | 6850 | 1316 |
| 639 | 20230927 | 101000 | 2718388380 | 6860 | 6840 | 6860 | 6830 | 1998 |
| 640 | 20230927 | 100900 | 2704727390 | 6840 | 6830 | 6840 | 6830 | 1392 |
| 641 | 20230927 | 100800 | 2695213000 | 6830 | 6850 | 6870 | 6830 | 3621 |
| 642 | 20230927 | 100700 | 2670426690 | 6870 | 6870 | 6870 | 6850 | 4165 |
| 643 | 20230927 | 100600 | 2641863240 | 6870 | 6860 | 6870 | 6860 | 745 |
| 644 | 20230927 | 100500 | 2636748200 | 6860 | 6900 | 6900 | 6860 | 11267 |
| 645 | 20230927 | 100400 | 2559350900 | 6900 | 6880 | 6900 | 6880 | 276 |
| 646 | 20230927 | 100300 | 2557450780 | 6880 | 6880 | 6920 | 6880 | 780 |
| 647 | 20230927 | 100200 | 2552083860 | 6880 | 6910 | 6920 | 6880 | 890 |
| 648 | 20230927 | 100100 | 2545928550 | 6920 | 6930 | 6930 | 6890 | 1335 |
| 649 | 20230927 | 100000 | 2536693350 | 6930 | 6890 | 6930 | 6880 | 1062 |
| 650 | 20230927 | 095900 | 2529360070 | 6880 | 6890 | 6890 | 6880 | 367 |
| 651 | 20230927 | 095800 | 2526833790 | 6890 | 6890 | 6890 | 6890 | 87 |
| 652 | 20230927 | 095700 | 2526234360 | 6890 | 6910 | 6910 | 6890 | 11511 |
| 653 | 20230927 | 095600 | 2446766090 | 6910 | 6910 | 6940 | 6900 | 1526 |
| 654 | 20230927 | 095500 | 2436219100 | 6920 | 6930 | 6950 | 6920 | 1916 |
| 655 | 20230927 | 095400 | 2422954890 | 6940 | 6940 | 6950 | 6910 | 441 |
| 656 | 20230927 | 095300 | 2419897090 | 6910 | 6950 | 6960 | 6910 | 2158 |
| 657 | 20230927 | 095200 | 2404940780 | 6940 | 6920 | 6940 | 6920 | 2661 |
| 658 | 20230927 | 095100 | 2386507790 | 6920 | 6920 | 6920 | 6920 | 424 |
| 659 | 20230927 | 095000 | 2383573710 | 6920 | 6920 | 6920 | 6910 | 3505 |
| 660 | 20230927 | 094900 | 2359319140 | 6930 | 6920 | 6930 | 6920 | 3043 |
| 661 | 20230927 | 094800 | 2338260610 | 6920 | 6910 | 6920 | 6910 | 933 |
| 662 | 20230927 | 094700 | 2331807430 | 6920 | 6930 | 6930 | 6910 | 1864 |
| 663 | 20230927 | 094600 | 2318909380 | 6930 | 6910 | 6930 | 6910 | 8851 |
| 664 | 20230927 | 094500 | 2257690280 | 6910 | 6900 | 6910 | 6900 | 212 |
| 665 | 20230927 | 094400 | 2256227470 | 6900 | 6890 | 6900 | 6880 | 8911 |
| 666 | 20230927 | 094300 | 2194803990 | 6890 | 6890 | 6900 | 6890 | 194 |
| 667 | 20230927 | 094200 | 2193466140 | 6890 | 6880 | 6890 | 6880 | 195 |
| 668 | 20230927 | 094100 | 2192122600 | 6880 | 6890 | 6900 | 6880 | 842 |
| 669 | 20230927 | 094000 | 2186321470 | 6900 | 6890 | 6900 | 6890 | 6596 |
| 670 | 20230927 | 093900 | 2140871930 | 6900 | 6900 | 6900 | 6900 | 1269 |
| 671 | 20230927 | 093800 | 2132115830 | 6890 | 6870 | 6890 | 6870 | 1065 |
| 672 | 20230927 | 093700 | 2124791470 | 6890 | 6890 | 6890 | 6860 | 14341 |
| 673 | 20230927 | 093600 | 2026285700 | 6890 | 6890 | 6900 | 6880 | 4694 |
| 674 | 20230927 | 093500 | 1993939580 | 6900 | 6910 | 6920 | 6890 | 2020 |
| 675 | 20230927 | 093400 | 1979995090 | 6910 | 6900 | 6920 | 6900 | 845 |
| 676 | 20230927 | 093300 | 1974159190 | 6910 | 6910 | 6920 | 6900 | 3009 |
| 677 | 20230927 | 093200 | 1953379480 | 6910 | 6910 | 6910 | 6900 | 1200 |
| 678 | 20230927 | 093100 | 1945097490 | 6900 | 6910 | 6910 | 6890 | 701 |
| 679 | 20230927 | 093000 | 1940262240 | 6910 | 6910 | 6930 | 6910 | 1337 |
| 680 | 20230927 | 092900 | 1931016500 | 6910 | 6920 | 6930 | 6880 | 7482 |
| 681 | 20230927 | 092800 | 1879376060 | 6920 | 6940 | 6940 | 6920 | 2163 |
| 682 | 20230927 | 092700 | 1864385820 | 6940 | 6930 | 6950 | 6930 | 4561 |
| 683 | 20230927 | 092600 | 1832738240 | 6940 | 6960 | 6960 | 6930 | 5167 |
| 684 | 20230927 | 092500 | 1796871280 | 6960 | 6960 | 6980 | 6960 | 2360 |
| 685 | 20230927 | 092400 | 1780421720 | 6960 | 6940 | 6960 | 6940 | 3617 |
| 686 | 20230927 | 092300 | 1755292070 | 6950 | 6980 | 6980 | 6950 | 6732 |
| 687 | 20230927 | 092200 | 1708453420 | 6980 | 6980 | 7000 | 6960 | 3505 |
| 688 | 20230927 | 092100 | 1684004620 | 7000 | 7010 | 7010 | 6980 | 22514 |
| 689 | 20230927 | 092000 | 1526344460 | 7000 | 7020 | 7030 | 7000 | 38512 |
| 690 | 20230927 | 091900 | 1256569570 | 7030 | 7010 | 7030 | 7000 | 13746 |
| 691 | 20230927 | 091800 | 1160113080 | 7010 | 6990 | 7010 | 6970 | 27575 |
| 692 | 20230927 | 091700 | 967171660 | 7000 | 6990 | 7000 | 6960 | 14497 |
| 693 | 20230927 | 091600 | 865899440 | 6990 | 6960 | 6990 | 6950 | 21050 |
| 694 | 20230927 | 091500 | 719037010 | 6960 | 6950 | 6960 | 6930 | 2843 |
| 695 | 20230927 | 091400 | 699277180 | 6950 | 6930 | 6950 | 6910 | 13342 |
| 696 | 20230927 | 091300 | 606806770 | 6930 | 6920 | 6930 | 6920 | 2088 |
| 697 | 20230927 | 091200 | 592353060 | 6930 | 6940 | 6940 | 6920 | 6198 |
| 698 | 20230927 | 091100 | 549341370 | 6940 | 6920 | 6940 | 6900 | 5521 |
| 699 | 20230927 | 091000 | 511093590 | 6920 | 6910 | 6920 | 6890 | 2579 |
| 700 | 20230927 | 090900 | 493261570 | 6880 | 6920 | 6920 | 6870 | 13594 |
| 701 | 20230927 | 090800 | 399569420 | 6910 | 6910 | 6930 | 6910 | 4541 |
| 702 | 20230927 | 090700 | 368149650 | 6910 | 6930 | 6930 | 6910 | 4816 |
| 703 | 20230927 | 090600 | 334822000 | 6920 | 6910 | 6940 | 6910 | 7705 |
| 704 | 20230927 | 090500 | 281455810 | 6910 | 6880 | 6910 | 6880 | 2904 |
| 705 | 20230927 | 090400 | 261416130 | 6880 | 6860 | 6880 | 6830 | 2446 |
| 706 | 20230927 | 090300 | 244628090 | 6860 | 6820 | 6860 | 6810 | 11922 |
| 707 | 20230927 | 090200 | 163297780 | 6840 | 6810 | 6840 | 6810 | 3385 |
| 708 | 20230927 | 090100 | 140166880 | 6840 | 6860 | 6860 | 6810 | 3373 |
| 709 | 20230927 | 090000 | 117132060 | 6860 | 6860 | 6860 | 6800 | 15900 |