31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 3 | 20230906 | 192700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230906 | 192600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230906 | 192500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230906 | 192400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230906 | 192300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230906 | 192200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230906 | 192100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230906 | 192000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230906 | 191900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230906 | 191800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230906 | 191700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230906 | 191600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230906 | 191500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230906 | 191400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230906 | 191300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230906 | 191200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230906 | 191100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230906 | 191000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230906 | 190900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230906 | 190800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230906 | 190700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230906 | 190600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230906 | 190500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230906 | 190400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230906 | 190300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230906 | 190200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230906 | 190100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230906 | 190000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230906 | 185900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230906 | 185800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 33 | 20230906 | 185700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230906 | 185600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230906 | 185500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230906 | 185400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230906 | 185300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230906 | 185200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230906 | 185100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230906 | 185000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230906 | 184900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230906 | 184800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230906 | 184700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230906 | 184600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230906 | 184500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230906 | 184400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230906 | 184300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230906 | 184200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230906 | 184100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230906 | 184000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230906 | 183900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230906 | 183800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230906 | 183700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230906 | 183600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230906 | 183500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230906 | 183400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230906 | 183300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230906 | 183200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230906 | 183100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230906 | 183000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230906 | 182900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230906 | 182800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 63 | 20230906 | 182700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230906 | 182600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230906 | 182500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230906 | 182400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230906 | 182300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230906 | 182200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230906 | 182100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230906 | 182000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230906 | 181900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230906 | 181800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230906 | 181700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230906 | 181600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230906 | 181500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230906 | 181400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230906 | 181300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230906 | 181200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230906 | 181100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230906 | 181000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230906 | 180900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230906 | 180800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230906 | 180700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230906 | 180600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230906 | 180500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230906 | 180400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230906 | 180300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230906 | 180200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230906 | 180100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230906 | 180000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230906 | 175900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230906 | 175800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 93 | 20230906 | 175700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230906 | 175600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230906 | 175500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230906 | 175400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230906 | 175300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230906 | 175200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230906 | 175100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230906 | 175000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230906 | 174900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230906 | 174800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230906 | 174700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230906 | 174600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230906 | 174500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230906 | 174400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230906 | 174300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230906 | 174200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230906 | 174100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230906 | 174000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230906 | 173900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230906 | 173800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230906 | 173700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230906 | 173600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230906 | 173500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230906 | 173400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230906 | 173300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230906 | 173200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230906 | 173100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230906 | 173000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230906 | 172900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230906 | 172800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 123 | 20230906 | 172700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230906 | 172600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230906 | 172500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230906 | 172400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230906 | 172300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230906 | 172200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230906 | 172100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230906 | 172000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230906 | 171900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230906 | 171800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230906 | 171700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230906 | 171600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230906 | 171500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230906 | 171400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230906 | 171300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230906 | 171200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230906 | 171100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230906 | 171000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230906 | 170900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230906 | 170800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230906 | 170700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230906 | 170600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230906 | 170500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230906 | 170400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230906 | 170300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230906 | 170200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230906 | 170100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230906 | 170000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230906 | 165900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230906 | 165800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 153 | 20230906 | 165700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230906 | 165600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230906 | 165500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230906 | 165400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230906 | 165300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230906 | 165200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230906 | 165100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230906 | 165000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230906 | 164900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230906 | 164800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230906 | 164700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230906 | 164600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230906 | 164500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230906 | 164400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230906 | 164300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230906 | 164200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230906 | 164100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230906 | 164000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230906 | 163900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230906 | 163800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230906 | 163700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230906 | 163600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230906 | 163500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230906 | 163400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230906 | 163300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230906 | 163200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230906 | 163100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230906 | 163000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230906 | 162900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230906 | 162800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 183 | 20230906 | 162700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230906 | 162600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230906 | 162500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230906 | 162400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230906 | 162300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230906 | 162200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230906 | 162100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20230906 | 162000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230906 | 161900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230906 | 161800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230906 | 161700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230906 | 161600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230906 | 161500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230906 | 161400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20230906 | 161300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20230906 | 161200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20230906 | 161100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20230906 | 161000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20230906 | 160900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20230906 | 160800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20230906 | 160700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20230906 | 160600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20230906 | 160500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20230906 | 160400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20230906 | 160300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20230906 | 160200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20230906 | 160100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20230906 | 160000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20230906 | 155900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20230906 | 155800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 213 | 20230906 | 155700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20230906 | 155600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20230906 | 155500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20230906 | 155400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20230906 | 155300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20230906 | 155200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20230906 | 155100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20230906 | 155000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20230906 | 154900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20230906 | 154800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20230906 | 154700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20230906 | 154600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20230906 | 154500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20230906 | 154400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20230906 | 154300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20230906 | 154200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20230906 | 154100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20230906 | 154000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20230906 | 153900 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20230906 | 153800 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20230906 | 153700 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20230906 | 153600 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20230906 | 153500 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20230906 | 153400 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20230906 | 153300 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20230906 | 153200 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20230906 | 153100 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20230906 | 153000 | 1696938920 | 6950 | 6950 | 6950 | 6950 | 6216 |
| 241 | 20230906 | 152900 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20230906 | 152800 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20230906 | 152700 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20230906 | 152600 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20230906 | 152500 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20230906 | 152400 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20230906 | 152300 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20230906 | 152200 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20230906 | 152100 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20230906 | 152000 | 1653737720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20230906 | 151900 | 1653737720 | 6950 | 6940 | 6950 | 6940 | 430 |
| 252 | 20230906 | 151800 | 1650749690 | 6940 | 6940 | 6950 | 6940 | 1452 |
| 253 | 20230906 | 151700 | 1640665110 | 6950 | 6950 | 6950 | 6940 | 1044 |
| 254 | 20230906 | 151600 | 1633412290 | 6950 | 6950 | 6950 | 6940 | 886 |
| 255 | 20230906 | 151500 | 1627258830 | 6950 | 6940 | 6950 | 6940 | 992 |
| 256 | 20230906 | 151400 | 1620367700 | 6940 | 6940 | 6950 | 6940 | 943 |
| 257 | 20230906 | 151300 | 1613819240 | 6950 | 6940 | 6950 | 6940 | 375 |
| 258 | 20230906 | 151200 | 1611216040 | 6940 | 6950 | 6950 | 6940 | 434 |
| 259 | 20230906 | 151100 | 1608202850 | 6940 | 6950 | 6950 | 6940 | 492 |
| 260 | 20230906 | 151000 | 1604786420 | 6940 | 6940 | 6940 | 6940 | 636 |
| 261 | 20230906 | 150900 | 1600372580 | 6940 | 6950 | 6950 | 6940 | 2067 |
| 262 | 20230906 | 150800 | 1586024890 | 6950 | 6950 | 6950 | 6940 | 704 |
| 263 | 20230906 | 150700 | 1581135060 | 6940 | 6950 | 6950 | 6940 | 371 |
| 264 | 20230906 | 150600 | 1578559580 | 6940 | 6950 | 6950 | 6940 | 1021 |
| 265 | 20230906 | 150500 | 1571466600 | 6950 | 6950 | 6950 | 6950 | 303 |
| 266 | 20230906 | 150400 | 1569360750 | 6960 | 6960 | 6960 | 6950 | 364 |
| 267 | 20230906 | 150300 | 1566830830 | 6960 | 6940 | 6960 | 6940 | 1130 |
| 268 | 20230906 | 150200 | 1558979430 | 6950 | 6950 | 6950 | 6940 | 1742 |
| 269 | 20230906 | 150100 | 1546875500 | 6940 | 6950 | 6950 | 6940 | 902 |
| 270 | 20230906 | 150000 | 1540612950 | 6940 | 6940 | 6950 | 6940 | 431 |
| 271 | 20230906 | 145900 | 1537621600 | 6940 | 6950 | 6950 | 6940 | 586 |
| 272 | 20230906 | 145800 | 1533554080 | 6950 | 6940 | 6950 | 6940 | 670 |
| 273 | 20230906 | 145700 | 1528901320 | 6950 | 6940 | 6950 | 6940 | 104 |
| 274 | 20230906 | 145600 | 1528179370 | 6950 | 6950 | 6950 | 6940 | 206 |
| 275 | 20230906 | 145500 | 1526748460 | 6950 | 6950 | 6950 | 6940 | 203 |
| 276 | 20230906 | 145400 | 1525338400 | 6950 | 6950 | 6950 | 6940 | 207 |
| 277 | 20230906 | 145300 | 1523900300 | 6950 | 6940 | 6950 | 6940 | 612 |
| 278 | 20230906 | 145200 | 1519647550 | 6950 | 6940 | 6950 | 6940 | 949 |
| 279 | 20230906 | 145100 | 1513052640 | 6950 | 6950 | 6950 | 6940 | 297 |
| 280 | 20230906 | 145000 | 1510989040 | 6950 | 6950 | 6950 | 6940 | 441 |
| 281 | 20230906 | 144900 | 1507924810 | 6950 | 6950 | 6950 | 6940 | 820 |
| 282 | 20230906 | 144800 | 1502226580 | 6940 | 6940 | 6950 | 6940 | 216 |
| 283 | 20230906 | 144700 | 1500726610 | 6940 | 6950 | 6950 | 6940 | 173 |
| 284 | 20230906 | 144600 | 1499525140 | 6950 | 6940 | 6950 | 6940 | 230 |
| 285 | 20230906 | 144500 | 1497927640 | 6940 | 6940 | 6950 | 6940 | 2391 |
| 286 | 20230906 | 144400 | 1481334050 | 6940 | 6940 | 6940 | 6940 | 473 |
| 287 | 20230906 | 144300 | 1478051430 | 6940 | 6940 | 6940 | 6940 | 1364 |
| 288 | 20230906 | 144200 | 1468585270 | 6950 | 6940 | 6950 | 6940 | 79 |
| 289 | 20230906 | 144100 | 1468036860 | 6940 | 6950 | 6950 | 6940 | 788 |
| 290 | 20230906 | 144000 | 1462560360 | 6950 | 6940 | 6950 | 6940 | 92 |
| 291 | 20230906 | 143900 | 1461921780 | 6940 | 6950 | 6950 | 6940 | 385 |
| 292 | 20230906 | 143800 | 1459246280 | 6960 | 6960 | 6960 | 6960 | 247 |
| 293 | 20230906 | 143700 | 1457527160 | 6960 | 6960 | 6960 | 6960 | 180 |
| 294 | 20230906 | 143600 | 1456274360 | 6960 | 6940 | 6960 | 6940 | 1456 |
| 295 | 20230906 | 143500 | 1446145310 | 6940 | 6950 | 6950 | 6940 | 364 |
| 296 | 20230906 | 143400 | 1443616910 | 6950 | 6950 | 6960 | 6940 | 145 |
| 297 | 20230906 | 143300 | 1442609960 | 6950 | 6950 | 6960 | 6950 | 297 |
| 298 | 20230906 | 143200 | 1440544310 | 6950 | 6940 | 6950 | 6940 | 657 |
| 299 | 20230906 | 143100 | 1435978920 | 6950 | 6950 | 6950 | 6940 | 390 |
| 300 | 20230906 | 143000 | 1433269810 | 6950 | 6940 | 6950 | 6940 | 245 |
| 301 | 20230906 | 142900 | 1431568970 | 6940 | 6950 | 6950 | 6940 | 282 |
| 302 | 20230906 | 142800 | 1429609670 | 6950 | 6950 | 6950 | 6940 | 289 |
| 303 | 20230906 | 142700 | 1427603660 | 6940 | 6940 | 6950 | 6940 | 155 |
| 304 | 20230906 | 142600 | 1426527490 | 6940 | 6940 | 6950 | 6940 | 341 |
| 305 | 20230906 | 142500 | 1424159280 | 6940 | 6940 | 6950 | 6940 | 75 |
| 306 | 20230906 | 142400 | 1423638620 | 6950 | 6940 | 6950 | 6940 | 172 |
| 307 | 20230906 | 142300 | 1422443770 | 6940 | 6950 | 6950 | 6940 | 128 |
| 308 | 20230906 | 142200 | 1421554790 | 6950 | 6950 | 6950 | 6940 | 827 |
| 309 | 20230906 | 142100 | 1415808220 | 6940 | 6950 | 6950 | 6940 | 110 |
| 310 | 20230906 | 142000 | 1415044810 | 6950 | 6950 | 6950 | 6940 | 924 |
| 311 | 20230906 | 141900 | 1408624030 | 6960 | 6950 | 6960 | 6950 | 130 |
| 312 | 20230906 | 141800 | 1407720410 | 6950 | 6960 | 6960 | 6950 | 154 |
| 313 | 20230906 | 141700 | 1406650090 | 6960 | 6950 | 6960 | 6950 | 114 |
| 314 | 20230906 | 141600 | 1405857770 | 6950 | 6950 | 6960 | 6950 | 179 |
| 315 | 20230906 | 141500 | 1404613670 | 6950 | 6950 | 6960 | 6950 | 93 |
| 316 | 20230906 | 141400 | 1403967290 | 6960 | 6950 | 6960 | 6950 | 252 |
| 317 | 20230906 | 141300 | 1402214890 | 6950 | 6950 | 6960 | 6950 | 850 |
| 318 | 20230906 | 141200 | 1396306390 | 6950 | 6960 | 6960 | 6950 | 228 |
| 319 | 20230906 | 141100 | 1394721690 | 6950 | 6950 | 6960 | 6950 | 189 |
| 320 | 20230906 | 141000 | 1393407140 | 6950 | 6950 | 6950 | 6950 | 148 |
| 321 | 20230906 | 140900 | 1392378540 | 6950 | 6940 | 6960 | 6940 | 1226 |
| 322 | 20230906 | 140800 | 1383855010 | 6940 | 6950 | 6950 | 6940 | 722 |
| 323 | 20230906 | 140700 | 1378837690 | 6950 | 6960 | 6960 | 6950 | 328 |
| 324 | 20230906 | 140600 | 1376554950 | 6960 | 6960 | 6960 | 6960 | 84 |
| 325 | 20230906 | 140500 | 1375970310 | 6960 | 6960 | 6970 | 6960 | 310 |
| 326 | 20230906 | 140400 | 1373811060 | 6970 | 6970 | 6970 | 6960 | 191 |
| 327 | 20230906 | 140300 | 1372480950 | 6960 | 6950 | 6960 | 6940 | 4404 |
| 328 | 20230906 | 140200 | 1341875390 | 6940 | 6950 | 6950 | 6940 | 1418 |
| 329 | 20230906 | 140100 | 1332029060 | 6950 | 6950 | 6950 | 6940 | 786 |
| 330 | 20230906 | 140000 | 1326566910 | 6940 | 6940 | 6950 | 6940 | 171 |
| 331 | 20230906 | 135900 | 1325380150 | 6950 | 6950 | 6950 | 6940 | 536 |
| 332 | 20230906 | 135800 | 1321658340 | 6940 | 6940 | 6950 | 6940 | 457 |
| 333 | 20230906 | 135700 | 1318486740 | 6940 | 6940 | 6950 | 6940 | 491 |
| 334 | 20230906 | 135600 | 1315078830 | 6940 | 6950 | 6950 | 6940 | 282 |
| 335 | 20230906 | 135500 | 1313120470 | 6940 | 6940 | 6940 | 6940 | 933 |
| 336 | 20230906 | 135400 | 1306645450 | 6940 | 6940 | 6950 | 6940 | 433 |
| 337 | 20230906 | 135300 | 1303639430 | 6940 | 6940 | 6950 | 6940 | 212 |
| 338 | 20230906 | 135200 | 1302168000 | 6940 | 6940 | 6950 | 6940 | 237 |
| 339 | 20230906 | 135100 | 1300522160 | 6940 | 6940 | 6950 | 6940 | 507 |
| 340 | 20230906 | 135000 | 1297003560 | 6950 | 6950 | 6950 | 6940 | 204 |
| 341 | 20230906 | 134900 | 1295587740 | 6940 | 6940 | 6950 | 6940 | 1411 |
| 342 | 20230906 | 134800 | 1285793400 | 6950 | 6950 | 6950 | 6940 | 1370 |
| 343 | 20230906 | 134700 | 1276285490 | 6950 | 6940 | 6950 | 6940 | 235 |
| 344 | 20230906 | 134600 | 1274654550 | 6940 | 6950 | 6950 | 6940 | 241 |
| 345 | 20230906 | 134500 | 1272981900 | 6950 | 6950 | 6950 | 6950 | 4104 |
| 346 | 20230906 | 134400 | 1244459100 | 6960 | 6960 | 6960 | 6950 | 234 |
| 347 | 20230906 | 134300 | 1242831770 | 6950 | 6950 | 6960 | 6950 | 213 |
| 348 | 20230906 | 134200 | 1241351390 | 6950 | 6950 | 6960 | 6950 | 362 |
| 349 | 20230906 | 134100 | 1238834460 | 6950 | 6950 | 6960 | 6950 | 509 |
| 350 | 20230906 | 134000 | 1235296360 | 6950 | 6950 | 6950 | 6950 | 318 |
| 351 | 20230906 | 133900 | 1233086260 | 6950 | 6950 | 6960 | 6950 | 133 |
| 352 | 20230906 | 133800 | 1232161810 | 6960 | 6950 | 6960 | 6950 | 386 |
| 353 | 20230906 | 133700 | 1229478280 | 6950 | 6960 | 6960 | 6950 | 158 |
| 354 | 20230906 | 133600 | 1228379680 | 6960 | 6950 | 6960 | 6950 | 209 |
| 355 | 20230906 | 133500 | 1226926320 | 6950 | 6950 | 6960 | 6950 | 583 |
| 356 | 20230906 | 133400 | 1222871600 | 6960 | 6950 | 6960 | 6950 | 150 |
| 357 | 20230906 | 133300 | 1221829020 | 6950 | 6960 | 6970 | 6950 | 1902 |
| 358 | 20230906 | 133200 | 1208598850 | 6960 | 6960 | 6960 | 6960 | 883 |
| 359 | 20230906 | 133100 | 1202453170 | 6960 | 6960 | 6960 | 6960 | 307 |
| 360 | 20230906 | 133000 | 1200316450 | 6970 | 6960 | 6970 | 6960 | 387 |
| 361 | 20230906 | 132900 | 1197622880 | 6970 | 6960 | 6970 | 6960 | 856 |
| 362 | 20230906 | 132800 | 1191663670 | 6970 | 6970 | 6970 | 6960 | 75 |
| 363 | 20230906 | 132700 | 1191141470 | 6970 | 6970 | 6970 | 6960 | 10361 |
| 364 | 20230906 | 132600 | 1119026710 | 6970 | 6970 | 6970 | 6970 | 173 |
| 365 | 20230906 | 132500 | 1117820900 | 6970 | 6970 | 6970 | 6970 | 2024 |
| 366 | 20230906 | 132400 | 1103713620 | 6970 | 6970 | 6970 | 6970 | 1369 |
| 367 | 20230906 | 132300 | 1094171690 | 6970 | 6970 | 6970 | 6970 | 109 |
| 368 | 20230906 | 132200 | 1093411960 | 6970 | 6970 | 6970 | 6970 | 429 |
| 369 | 20230906 | 132100 | 1090421830 | 6970 | 6980 | 6980 | 6970 | 246 |
| 370 | 20230906 | 132000 | 1088705970 | 6970 | 6970 | 6980 | 6970 | 67 |
| 371 | 20230906 | 131900 | 1088238870 | 6980 | 6970 | 6980 | 6970 | 82 |
| 372 | 20230906 | 131800 | 1087667130 | 6970 | 6970 | 6970 | 6970 | 76 |
| 373 | 20230906 | 131700 | 1087137410 | 6970 | 6970 | 6970 | 6970 | 95 |
| 374 | 20230906 | 131600 | 1086475260 | 6970 | 6970 | 6970 | 6970 | 175 |
| 375 | 20230906 | 131500 | 1085255510 | 6970 | 6970 | 6970 | 6970 | 107 |
| 376 | 20230906 | 131400 | 1084509720 | 6980 | 6980 | 6980 | 6970 | 267 |
| 377 | 20230906 | 131300 | 1082648040 | 6980 | 6960 | 6980 | 6960 | 683 |
| 378 | 20230906 | 131200 | 1077887920 | 6960 | 6970 | 6970 | 6960 | 218 |
| 379 | 20230906 | 131100 | 1076370490 | 6970 | 6960 | 6970 | 6960 | 315 |
| 380 | 20230906 | 131000 | 1074178020 | 6970 | 6970 | 6970 | 6970 | 1199 |
| 381 | 20230906 | 130900 | 1065820990 | 6970 | 6980 | 6980 | 6970 | 172 |
| 382 | 20230906 | 130800 | 1064622130 | 6970 | 6970 | 6980 | 6970 | 1282 |
| 383 | 20230906 | 130700 | 1055686580 | 6970 | 6980 | 6990 | 6960 | 5470 |
| 384 | 20230906 | 130600 | 1017530240 | 6980 | 6980 | 6980 | 6980 | 94 |
| 385 | 20230906 | 130500 | 1016874120 | 6980 | 6980 | 6980 | 6980 | 1319 |
| 386 | 20230906 | 130400 | 1007667500 | 6980 | 6990 | 6990 | 6980 | 83 |
| 387 | 20230906 | 130300 | 1007088060 | 6990 | 6990 | 7000 | 6990 | 335 |
| 388 | 20230906 | 130200 | 1004745870 | 6990 | 6980 | 6990 | 6980 | 59 |
| 389 | 20230906 | 130100 | 1004333620 | 6980 | 6980 | 7000 | 6980 | 121 |
| 390 | 20230906 | 130000 | 1003488400 | 6990 | 6980 | 6990 | 6980 | 263 |
| 391 | 20230906 | 125900 | 1001650600 | 6980 | 6990 | 6990 | 6980 | 223 |
| 392 | 20230906 | 125800 | 1000092460 | 6990 | 6980 | 6990 | 6980 | 694 |
| 393 | 20230906 | 125700 | 995242570 | 6990 | 6990 | 6990 | 6980 | 145 |
| 394 | 20230906 | 125600 | 994229730 | 6990 | 6980 | 6990 | 6980 | 603 |
| 395 | 20230906 | 125500 | 990020060 | 6990 | 6980 | 6990 | 6980 | 208 |
| 396 | 20230906 | 125400 | 988566830 | 6990 | 6980 | 6990 | 6980 | 253 |
| 397 | 20230906 | 125300 | 986799380 | 6980 | 6980 | 6990 | 6980 | 126 |
| 398 | 20230906 | 125200 | 985919650 | 6980 | 6980 | 6990 | 6980 | 765 |
| 399 | 20230906 | 125100 | 980578850 | 6980 | 6980 | 6980 | 6980 | 222 |
| 400 | 20230906 | 125000 | 979029290 | 6980 | 6990 | 6990 | 6980 | 684 |
| 401 | 20230906 | 124900 | 974249480 | 6990 | 6980 | 6990 | 6980 | 158 |
| 402 | 20230906 | 124800 | 973146520 | 6980 | 6990 | 6990 | 6980 | 582 |
| 403 | 20230906 | 124700 | 969078660 | 6990 | 6980 | 6990 | 6980 | 342 |
| 404 | 20230906 | 124600 | 966688830 | 6980 | 6990 | 6990 | 6980 | 598 |
| 405 | 20230906 | 124500 | 962509010 | 6980 | 6980 | 6980 | 6980 | 127 |
| 406 | 20230906 | 124400 | 961622550 | 6980 | 6980 | 6990 | 6980 | 140 |
| 407 | 20230906 | 124300 | 960645250 | 6980 | 6980 | 6980 | 6980 | 187 |
| 408 | 20230906 | 124200 | 959339990 | 6980 | 6990 | 6990 | 6980 | 317 |
| 409 | 20230906 | 124100 | 957124200 | 6990 | 6980 | 6990 | 6980 | 1802 |
| 410 | 20230906 | 124000 | 944528550 | 6980 | 6980 | 6980 | 6980 | 490 |
| 411 | 20230906 | 123900 | 941108350 | 6980 | 6980 | 6990 | 6980 | 118 |
| 412 | 20230906 | 123800 | 940284220 | 6980 | 6980 | 6990 | 6980 | 275 |
| 413 | 20230906 | 123700 | 938364690 | 6980 | 6980 | 6980 | 6980 | 170 |
| 414 | 20230906 | 123600 | 937178090 | 6980 | 6990 | 6990 | 6980 | 68 |
| 415 | 20230906 | 123500 | 936703440 | 6980 | 6980 | 6980 | 6980 | 150 |
| 416 | 20230906 | 123400 | 935656440 | 6990 | 6990 | 6990 | 6980 | 182 |
| 417 | 20230906 | 123300 | 934384840 | 6990 | 6990 | 6990 | 6980 | 819 |
| 418 | 20230906 | 123200 | 928662380 | 6980 | 6980 | 6990 | 6980 | 227 |
| 419 | 20230906 | 123100 | 927077760 | 6980 | 6990 | 6990 | 6980 | 1191 |
| 420 | 20230906 | 123000 | 918763540 | 6980 | 6980 | 7000 | 6980 | 2006 |
| 421 | 20230906 | 122900 | 904742560 | 6980 | 6980 | 6980 | 6980 | 245 |
| 422 | 20230906 | 122800 | 903032460 | 6980 | 6980 | 6980 | 6980 | 781 |
| 423 | 20230906 | 122700 | 897581080 | 6980 | 6990 | 6990 | 6980 | 27 |
| 424 | 20230906 | 122600 | 897392410 | 6980 | 6980 | 6980 | 6980 | 477 |
| 425 | 20230906 | 122500 | 894062950 | 6980 | 6990 | 6990 | 6980 | 259 |
| 426 | 20230906 | 122400 | 892254120 | 6980 | 6980 | 6990 | 6980 | 710 |
| 427 | 20230906 | 122300 | 887298270 | 6980 | 6980 | 6980 | 6980 | 347 |
| 428 | 20230906 | 122200 | 884876210 | 6980 | 6980 | 6980 | 6980 | 247 |
| 429 | 20230906 | 122100 | 883152150 | 6980 | 6990 | 6990 | 6980 | 157 |
| 430 | 20230906 | 122000 | 882055660 | 6990 | 6990 | 6990 | 6980 | 839 |
| 431 | 20230906 | 121900 | 876199320 | 6990 | 6980 | 6990 | 6980 | 2872 |
| 432 | 20230906 | 121800 | 856125030 | 6980 | 7000 | 7000 | 6980 | 10988 |
| 433 | 20230906 | 121700 | 779304950 | 7000 | 7000 | 7010 | 7000 | 217 |
| 434 | 20230906 | 121600 | 777784810 | 7000 | 7010 | 7010 | 7000 | 342 |
| 435 | 20230906 | 121500 | 775389180 | 7000 | 7000 | 7000 | 7000 | 80 |
| 436 | 20230906 | 121400 | 774829180 | 7000 | 7000 | 7010 | 7000 | 103 |
| 437 | 20230906 | 121300 | 774107730 | 7010 | 7000 | 7010 | 7000 | 102 |
| 438 | 20230906 | 121200 | 773393450 | 7000 | 7000 | 7010 | 7000 | 187 |
| 439 | 20230906 | 121100 | 772084440 | 7000 | 7000 | 7010 | 7000 | 548 |
| 440 | 20230906 | 121000 | 768246180 | 7010 | 7000 | 7010 | 7000 | 229 |
| 441 | 20230906 | 120900 | 766641970 | 7010 | 7000 | 7010 | 7000 | 351 |
| 442 | 20230906 | 120800 | 764183200 | 7000 | 7000 | 7010 | 7000 | 76 |
| 443 | 20230906 | 120700 | 763650730 | 7000 | 7000 | 7010 | 7000 | 135 |
| 444 | 20230906 | 120600 | 762705720 | 7000 | 7010 | 7010 | 7000 | 123 |
| 445 | 20230906 | 120500 | 761844530 | 7010 | 7010 | 7010 | 7010 | 467 |
| 446 | 20230906 | 120400 | 758570860 | 7010 | 7010 | 7020 | 7010 | 1761 |
| 447 | 20230906 | 120300 | 746224230 | 7010 | 7010 | 7020 | 7010 | 162 |
| 448 | 20230906 | 120200 | 745088100 | 7010 | 7010 | 7010 | 7010 | 92 |
| 449 | 20230906 | 120100 | 744443180 | 7010 | 7010 | 7020 | 7010 | 1515 |
| 450 | 20230906 | 120000 | 733822730 | 7010 | 7010 | 7010 | 7010 | 525 |
| 451 | 20230906 | 115900 | 730142480 | 7010 | 7010 | 7010 | 7010 | 104 |
| 452 | 20230906 | 115800 | 729413440 | 7010 | 7010 | 7010 | 7010 | 159 |
| 453 | 20230906 | 115700 | 728298850 | 7010 | 7010 | 7020 | 7010 | 334 |
| 454 | 20230906 | 115600 | 725956680 | 7010 | 7010 | 7010 | 7010 | 74 |
| 455 | 20230906 | 115500 | 725437940 | 7010 | 7010 | 7020 | 7010 | 498 |
| 456 | 20230906 | 115400 | 721944000 | 7020 | 7020 | 7020 | 7010 | 2417 |
| 457 | 20230906 | 115300 | 704977200 | 7020 | 7020 | 7020 | 7020 | 66 |
| 458 | 20230906 | 115200 | 704513880 | 7020 | 7020 | 7030 | 7020 | 658 |
| 459 | 20230906 | 115100 | 699894180 | 7020 | 7030 | 7030 | 7020 | 171 |
| 460 | 20230906 | 115000 | 698693640 | 7030 | 7020 | 7030 | 7020 | 654 |
| 461 | 20230906 | 114900 | 694102540 | 7020 | 7020 | 7030 | 7020 | 122 |
| 462 | 20230906 | 114800 | 693246080 | 7020 | 7030 | 7030 | 7020 | 268 |
| 463 | 20230906 | 114700 | 691362670 | 7030 | 7020 | 7030 | 7020 | 1179 |
| 464 | 20230906 | 114600 | 683084110 | 7030 | 7020 | 7030 | 7020 | 1161 |
| 465 | 20230906 | 114500 | 674925120 | 7030 | 7030 | 7040 | 7030 | 226 |
| 466 | 20230906 | 114400 | 673336330 | 7030 | 7030 | 7030 | 7030 | 185 |
| 467 | 20230906 | 114300 | 672035780 | 7030 | 7030 | 7030 | 7030 | 200 |
| 468 | 20230906 | 114200 | 670629780 | 7030 | 7030 | 7030 | 7030 | 508 |
| 469 | 20230906 | 114100 | 667058540 | 7030 | 7030 | 7030 | 7030 | 420 |
| 470 | 20230906 | 114000 | 664105940 | 7030 | 7030 | 7030 | 7030 | 95 |
| 471 | 20230906 | 113900 | 663438090 | 7030 | 7040 | 7040 | 7030 | 176 |
| 472 | 20230906 | 113800 | 662200670 | 7030 | 7030 | 7040 | 7030 | 637 |
| 473 | 20230906 | 113700 | 657721280 | 7040 | 7040 | 7040 | 7030 | 952 |
| 474 | 20230906 | 113600 | 651020580 | 7040 | 7030 | 7040 | 7030 | 183 |
| 475 | 20230906 | 113500 | 649733080 | 7030 | 7030 | 7040 | 7030 | 89 |
| 476 | 20230906 | 113400 | 649107150 | 7040 | 7040 | 7040 | 7030 | 117 |
| 477 | 20230906 | 113300 | 648284430 | 7040 | 7030 | 7040 | 7030 | 205 |
| 478 | 20230906 | 113200 | 646842580 | 7030 | 7030 | 7030 | 7030 | 118 |
| 479 | 20230906 | 113100 | 646013040 | 7030 | 7030 | 7030 | 7030 | 101 |
| 480 | 20230906 | 113000 | 645303010 | 7030 | 7030 | 7030 | 7030 | 652 |
| 481 | 20230906 | 112900 | 640719450 | 7030 | 7040 | 7040 | 7030 | 382 |
| 482 | 20230906 | 112800 | 638031990 | 7030 | 7040 | 7040 | 7030 | 761 |
| 483 | 20230906 | 112700 | 632675400 | 7040 | 7030 | 7040 | 7030 | 1287 |
| 484 | 20230906 | 112600 | 623616660 | 7030 | 7040 | 7040 | 7030 | 544 |
| 485 | 20230906 | 112500 | 619792320 | 7030 | 7030 | 7030 | 7030 | 479 |
| 486 | 20230906 | 112400 | 616424950 | 7030 | 7030 | 7030 | 7030 | 83 |
| 487 | 20230906 | 112300 | 615841460 | 7030 | 7040 | 7040 | 7030 | 335 |
| 488 | 20230906 | 112200 | 613486400 | 7040 | 7030 | 7040 | 7030 | 204 |
| 489 | 20230906 | 112100 | 612052210 | 7030 | 7040 | 7040 | 7030 | 377 |
| 490 | 20230906 | 112000 | 609399310 | 7040 | 7030 | 7040 | 7030 | 1329 |
| 491 | 20230906 | 111900 | 600054710 | 7030 | 7040 | 7040 | 7030 | 1060 |
| 492 | 20230906 | 111800 | 592593090 | 7040 | 7040 | 7040 | 7030 | 2899 |
| 493 | 20230906 | 111700 | 572186090 | 7050 | 7040 | 7050 | 7040 | 80 |
| 494 | 20230906 | 111600 | 571622880 | 7040 | 7040 | 7040 | 7040 | 363 |
| 495 | 20230906 | 111500 | 569067360 | 7040 | 7040 | 7050 | 7040 | 69 |
| 496 | 20230906 | 111400 | 568581550 | 7040 | 7040 | 7040 | 7040 | 942 |
| 497 | 20230906 | 111300 | 561949870 | 7040 | 7050 | 7050 | 7040 | 183 |
| 498 | 20230906 | 111200 | 560661540 | 7040 | 7040 | 7050 | 7040 | 864 |
| 499 | 20230906 | 111100 | 554578970 | 7040 | 7040 | 7040 | 7040 | 202 |
| 500 | 20230906 | 111000 | 553156890 | 7040 | 7040 | 7040 | 7040 | 130 |
| 501 | 20230906 | 110900 | 552241690 | 7040 | 7040 | 7040 | 7040 | 278 |
| 502 | 20230906 | 110800 | 550284570 | 7040 | 7040 | 7050 | 7040 | 135 |
| 503 | 20230906 | 110700 | 549333870 | 7040 | 7050 | 7050 | 7040 | 3658 |
| 504 | 20230906 | 110600 | 523545080 | 7050 | 7050 | 7050 | 7050 | 15 |
| 505 | 20230906 | 110500 | 523439330 | 7050 | 7050 | 7060 | 7050 | 131 |
| 506 | 20230906 | 110400 | 522515750 | 7050 | 7060 | 7060 | 7050 | 106 |
| 507 | 20230906 | 110300 | 521767440 | 7050 | 7050 | 7050 | 7050 | 55 |
| 508 | 20230906 | 110200 | 521379690 | 7050 | 7050 | 7050 | 7050 | 31 |
| 509 | 20230906 | 110100 | 521161140 | 7050 | 7050 | 7050 | 7050 | 7 |
| 510 | 20230906 | 110000 | 521111790 | 7060 | 7050 | 7060 | 7050 | 65 |
| 511 | 20230906 | 105900 | 520653490 | 7050 | 7060 | 7060 | 7050 | 64 |
| 512 | 20230906 | 105800 | 520201950 | 7060 | 7060 | 7060 | 7050 | 330 |
| 513 | 20230906 | 105700 | 517872410 | 7060 | 7050 | 7060 | 7050 | 9 |
| 514 | 20230906 | 105600 | 517808940 | 7060 | 7050 | 7060 | 7050 | 123 |
| 515 | 20230906 | 105500 | 516941480 | 7050 | 7050 | 7060 | 7050 | 12 |
| 516 | 20230906 | 105400 | 516856870 | 7060 | 7050 | 7060 | 7050 | 14 |
| 517 | 20230906 | 105300 | 516758160 | 7060 | 7050 | 7060 | 7050 | 159 |
| 518 | 20230906 | 105200 | 515637200 | 7050 | 7050 | 7050 | 7050 | 182 |
| 519 | 20230906 | 105100 | 514354100 | 7050 | 7050 | 7050 | 7050 | 440 |
| 520 | 20230906 | 105000 | 511252100 | 7050 | 7050 | 7050 | 7050 | 59 |
| 521 | 20230906 | 104900 | 510836150 | 7050 | 7060 | 7060 | 7050 | 85 |
| 522 | 20230906 | 104800 | 510236880 | 7050 | 7050 | 7050 | 7050 | 147 |
| 523 | 20230906 | 104700 | 509200530 | 7050 | 7050 | 7050 | 7050 | 59 |
| 524 | 20230906 | 104600 | 508784580 | 7050 | 7050 | 7060 | 7050 | 933 |
| 525 | 20230906 | 104500 | 502206900 | 7050 | 7050 | 7050 | 7050 | 2140 |
| 526 | 20230906 | 104400 | 487119900 | 7060 | 7050 | 7060 | 7050 | 111 |
| 527 | 20230906 | 104300 | 486337180 | 7050 | 7060 | 7060 | 7050 | 3662 |
| 528 | 20230906 | 104200 | 460490920 | 7060 | 7070 | 7070 | 7060 | 1647 |
| 529 | 20230906 | 104100 | 448847930 | 7070 | 7070 | 7070 | 7070 | 114 |
| 530 | 20230906 | 104000 | 448041950 | 7070 | 7080 | 7080 | 7070 | 33 |
| 531 | 20230906 | 103900 | 447808520 | 7080 | 7080 | 7080 | 7070 | 155 |
| 532 | 20230906 | 103800 | 446712170 | 7070 | 7070 | 7070 | 7070 | 81 |
| 533 | 20230906 | 103700 | 446139500 | 7070 | 7070 | 7070 | 7070 | 168 |
| 534 | 20230906 | 103600 | 444951740 | 7070 | 7070 | 7070 | 7070 | 86 |
| 535 | 20230906 | 103500 | 444343720 | 7080 | 7070 | 7080 | 7070 | 201 |
| 536 | 20230906 | 103400 | 442921630 | 7070 | 7070 | 7070 | 7070 | 217 |
| 537 | 20230906 | 103300 | 441387440 | 7070 | 7070 | 7070 | 7070 | 395 |
| 538 | 20230906 | 103200 | 438594790 | 7070 | 7070 | 7070 | 7070 | 36 |
| 539 | 20230906 | 103100 | 438340270 | 7070 | 7070 | 7070 | 7070 | 67 |
| 540 | 20230906 | 103000 | 437866580 | 7070 | 7070 | 7070 | 7070 | 142 |
| 541 | 20230906 | 102900 | 436862640 | 7070 | 7080 | 7080 | 7070 | 415 |
| 542 | 20230906 | 102800 | 433925830 | 7070 | 7080 | 7080 | 7070 | 21 |
| 543 | 20230906 | 102700 | 433777250 | 7070 | 7080 | 7080 | 7070 | 855 |
| 544 | 20230906 | 102600 | 427732080 | 7070 | 7080 | 7080 | 7070 | 76 |
| 545 | 20230906 | 102500 | 427194330 | 7080 | 7070 | 7080 | 7070 | 174 |
| 546 | 20230906 | 102400 | 425962560 | 7070 | 7070 | 7070 | 7070 | 249 |
| 547 | 20230906 | 102300 | 424202130 | 7070 | 7080 | 7080 | 7070 | 501 |
| 548 | 20230906 | 102200 | 420655930 | 7090 | 7080 | 7090 | 7070 | 1586 |
| 549 | 20230906 | 102100 | 409427290 | 7080 | 7070 | 7080 | 7070 | 366 |
| 550 | 20230906 | 102000 | 406836060 | 7080 | 7080 | 7080 | 7070 | 885 |
| 551 | 20230906 | 101900 | 400571090 | 7080 | 7070 | 7080 | 7070 | 137 |
| 552 | 20230906 | 101800 | 399602470 | 7080 | 7080 | 7080 | 7070 | 635 |
| 553 | 20230906 | 101700 | 395112590 | 7070 | 7080 | 7080 | 7070 | 438 |
| 554 | 20230906 | 101600 | 392013840 | 7080 | 7080 | 7090 | 7080 | 5234 |
| 555 | 20230906 | 101500 | 354957070 | 7090 | 7090 | 7090 | 7090 | 3147 |
| 556 | 20230906 | 101400 | 332644840 | 7100 | 7090 | 7100 | 7090 | 2 |
| 557 | 20230906 | 101300 | 332630650 | 7090 | 7090 | 7090 | 7090 | 63 |
| 558 | 20230906 | 101200 | 332183980 | 7090 | 7090 | 7090 | 7090 | 89 |
| 559 | 20230906 | 101100 | 331552970 | 7090 | 7090 | 7090 | 7090 | 29 |
| 560 | 20230906 | 101000 | 331347360 | 7100 | 7100 | 7110 | 7100 | 1068 |
| 561 | 20230906 | 100900 | 323763280 | 7100 | 7100 | 7100 | 7100 | 58 |
| 562 | 20230906 | 100800 | 323351480 | 7100 | 7100 | 7100 | 7100 | 55 |
| 563 | 20230906 | 100700 | 322960980 | 7110 | 7100 | 7110 | 7100 | 145 |
| 564 | 20230906 | 100600 | 321931380 | 7100 | 7100 | 7100 | 7100 | 0 |
| 565 | 20230906 | 100500 | 321931380 | 7100 | 7100 | 7110 | 7100 | 302 |
| 566 | 20230906 | 100400 | 319785090 | 7100 | 7110 | 7110 | 7100 | 288 |
| 567 | 20230906 | 100300 | 317738290 | 7110 | 7100 | 7110 | 7100 | 897 |
| 568 | 20230906 | 100200 | 311360900 | 7100 | 7100 | 7100 | 7100 | 72 |
| 569 | 20230906 | 100100 | 310849700 | 7100 | 7100 | 7110 | 7100 | 405 |
| 570 | 20230906 | 100000 | 307974190 | 7100 | 7090 | 7100 | 7090 | 1049 |
| 571 | 20230906 | 095900 | 300526570 | 7100 | 7100 | 7100 | 7100 | 1 |
| 572 | 20230906 | 095800 | 300519470 | 7090 | 7090 | 7090 | 7090 | 270 |
| 573 | 20230906 | 095700 | 298605170 | 7090 | 7090 | 7090 | 7090 | 130 |
| 574 | 20230906 | 095600 | 297683470 | 7090 | 7090 | 7090 | 7090 | 4 |
| 575 | 20230906 | 095500 | 297655110 | 7090 | 7090 | 7090 | 7090 | 156 |
| 576 | 20230906 | 095400 | 296549070 | 7090 | 7090 | 7090 | 7090 | 135 |
| 577 | 20230906 | 095300 | 295591920 | 7090 | 7100 | 7100 | 7090 | 1030 |
| 578 | 20230906 | 095200 | 288288960 | 7090 | 7090 | 7090 | 7090 | 1372 |
| 579 | 20230906 | 095100 | 278561480 | 7090 | 7090 | 7090 | 7090 | 238 |
| 580 | 20230906 | 095000 | 276874060 | 7090 | 7090 | 7100 | 7090 | 173 |
| 581 | 20230906 | 094900 | 275647470 | 7090 | 7100 | 7100 | 7090 | 66 |
| 582 | 20230906 | 094800 | 275179410 | 7100 | 7100 | 7100 | 7090 | 118 |
| 583 | 20230906 | 094700 | 274341940 | 7090 | 7090 | 7100 | 7090 | 168 |
| 584 | 20230906 | 094600 | 273150420 | 7090 | 7100 | 7100 | 7090 | 481 |
| 585 | 20230906 | 094500 | 269737180 | 7100 | 7100 | 7100 | 7090 | 129 |
| 586 | 20230906 | 094400 | 268821560 | 7090 | 7090 | 7100 | 7090 | 287 |
| 587 | 20230906 | 094300 | 266785300 | 7100 | 7100 | 7100 | 7090 | 248 |
| 588 | 20230906 | 094200 | 265025050 | 7100 | 7100 | 7100 | 7090 | 297 |
| 589 | 20230906 | 094100 | 262916670 | 7100 | 7090 | 7100 | 7090 | 349 |
| 590 | 20230906 | 094000 | 260441230 | 7100 | 7100 | 7110 | 7100 | 522 |
| 591 | 20230906 | 093900 | 256734930 | 7110 | 7110 | 7110 | 7100 | 393 |
| 592 | 20230906 | 093800 | 253943140 | 7110 | 7100 | 7110 | 7090 | 4758 |
| 593 | 20230906 | 093700 | 220150850 | 7110 | 7100 | 7110 | 7100 | 509 |
| 594 | 20230906 | 093600 | 216536920 | 7100 | 7100 | 7120 | 7100 | 569 |
| 595 | 20230906 | 093500 | 212496840 | 7100 | 7120 | 7130 | 7100 | 3932 |
| 596 | 20230906 | 093400 | 184529470 | 7120 | 7130 | 7130 | 7120 | 55 |
| 597 | 20230906 | 093300 | 184137370 | 7120 | 7140 | 7140 | 7120 | 35 |
| 598 | 20230906 | 093200 | 183888110 | 7140 | 7130 | 7140 | 7130 | 135 |
| 599 | 20230906 | 093100 | 182925270 | 7140 | 7130 | 7150 | 7130 | 86 |
| 600 | 20230906 | 093000 | 182311370 | 7130 | 7140 | 7140 | 7130 | 1353 |
| 601 | 20230906 | 092900 | 172656750 | 7130 | 7130 | 7140 | 7130 | 892 |
| 602 | 20230906 | 092800 | 166296770 | 7130 | 7140 | 7140 | 7130 | 286 |
| 603 | 20230906 | 092700 | 164254880 | 7120 | 7120 | 7120 | 7120 | 84 |
| 604 | 20230906 | 092600 | 163656800 | 7120 | 7130 | 7130 | 7120 | 392 |
| 605 | 20230906 | 092500 | 160865700 | 7140 | 7130 | 7140 | 7130 | 160 |
| 606 | 20230906 | 092400 | 159724870 | 7130 | 7140 | 7140 | 7130 | 143 |
| 607 | 20230906 | 092300 | 158704130 | 7140 | 7130 | 7140 | 7130 | 683 |
| 608 | 20230906 | 092200 | 153833690 | 7120 | 7120 | 7120 | 7120 | 205 |
| 609 | 20230906 | 092100 | 152374090 | 7120 | 7120 | 7120 | 7120 | 216 |
| 610 | 20230906 | 092000 | 150836170 | 7120 | 7120 | 7120 | 7120 | 28 |
| 611 | 20230906 | 091900 | 150636810 | 7120 | 7120 | 7130 | 7120 | 1127 |
| 612 | 20230906 | 091800 | 142611950 | 7120 | 7130 | 7130 | 7120 | 120 |
| 613 | 20230906 | 091700 | 141756900 | 7120 | 7130 | 7130 | 7120 | 236 |
| 614 | 20230906 | 091600 | 140075570 | 7130 | 7120 | 7130 | 7120 | 143 |
| 615 | 20230906 | 091500 | 139056490 | 7130 | 7130 | 7130 | 7130 | 121 |
| 616 | 20230906 | 091400 | 138193760 | 7130 | 7140 | 7140 | 7130 | 196 |
| 617 | 20230906 | 091300 | 136794760 | 7140 | 7150 | 7150 | 7140 | 270 |
| 618 | 20230906 | 091200 | 134866160 | 7160 | 7150 | 7160 | 7150 | 187 |
| 619 | 20230906 | 091100 | 133529010 | 7150 | 7160 | 7170 | 7150 | 1324 |
| 620 | 20230906 | 091000 | 124048100 | 7150 | 7150 | 7150 | 7130 | 299 |
| 621 | 20230906 | 090900 | 121911940 | 7150 | 7150 | 7150 | 7140 | 480 |
| 622 | 20230906 | 090800 | 118480950 | 7120 | 7130 | 7150 | 7120 | 1192 |
| 623 | 20230906 | 090700 | 109969540 | 7130 | 7130 | 7140 | 7130 | 358 |
| 624 | 20230906 | 090600 | 107416650 | 7130 | 7130 | 7130 | 7130 | 205 |
| 625 | 20230906 | 090500 | 105955000 | 7140 | 7170 | 7170 | 7140 | 1277 |
| 626 | 20230906 | 090400 | 96817530 | 7160 | 7160 | 7170 | 7150 | 2131 |
| 627 | 20230906 | 090300 | 81550350 | 7160 | 7170 | 7170 | 7160 | 1707 |
| 628 | 20230906 | 090200 | 69323540 | 7170 | 7110 | 7180 | 7110 | 5357 |
| 629 | 20230906 | 090100 | 31110990 | 7110 | 7100 | 7120 | 7100 | 1400 |
| 630 | 20230906 | 090000 | 21159470 | 7100 | 7130 | 7130 | 7100 | 2686 |