33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 3 | 20230919 | 192800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230919 | 192700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230919 | 192600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230919 | 192500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230919 | 192400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230919 | 192300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230919 | 192200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230919 | 192100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230919 | 192000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230919 | 191900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230919 | 191800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230919 | 191700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230919 | 191600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230919 | 191500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230919 | 191400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230919 | 191300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230919 | 191200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230919 | 191100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230919 | 191000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230919 | 190900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230919 | 190800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230919 | 190700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230919 | 190600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230919 | 190500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230919 | 190400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230919 | 190300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230919 | 190200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230919 | 190100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230919 | 190000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230919 | 185900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 33 | 20230919 | 185800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230919 | 185700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230919 | 185600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230919 | 185500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230919 | 185400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230919 | 185300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230919 | 185200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230919 | 185100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230919 | 185000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230919 | 184900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230919 | 184800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230919 | 184700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230919 | 184600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230919 | 184500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230919 | 184400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230919 | 184300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230919 | 184200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230919 | 184100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230919 | 184000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230919 | 183900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230919 | 183800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230919 | 183700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230919 | 183600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230919 | 183500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230919 | 183400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230919 | 183300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230919 | 183200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230919 | 183100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230919 | 183000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230919 | 182900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 63 | 20230919 | 182800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230919 | 182700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230919 | 182600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230919 | 182500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230919 | 182400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230919 | 182300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230919 | 182200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230919 | 182100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230919 | 182000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230919 | 181900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230919 | 181800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230919 | 181700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230919 | 181600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230919 | 181500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230919 | 181400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230919 | 181300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230919 | 181200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230919 | 181100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230919 | 181000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230919 | 180900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230919 | 180800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230919 | 180700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230919 | 180600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230919 | 180500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230919 | 180400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230919 | 180300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230919 | 180200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230919 | 180100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230919 | 180000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230919 | 175900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 93 | 20230919 | 175800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230919 | 175700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230919 | 175600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230919 | 175500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230919 | 175400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230919 | 175300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230919 | 175200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230919 | 175100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230919 | 175000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230919 | 174900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230919 | 174800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230919 | 174700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230919 | 174600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230919 | 174500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230919 | 174400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230919 | 174300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230919 | 174200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230919 | 174100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230919 | 174000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230919 | 173900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230919 | 173800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230919 | 173700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230919 | 173600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230919 | 173500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230919 | 173400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230919 | 173300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230919 | 173200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230919 | 173100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230919 | 173000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230919 | 172900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 123 | 20230919 | 172800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230919 | 172700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230919 | 172600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230919 | 172500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230919 | 172400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230919 | 172300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230919 | 172200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230919 | 172100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230919 | 172000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230919 | 171900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230919 | 171800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230919 | 171700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230919 | 171600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230919 | 171500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230919 | 171400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230919 | 171300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230919 | 171200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230919 | 171100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230919 | 171000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230919 | 170900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230919 | 170800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230919 | 170700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230919 | 170600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230919 | 170500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230919 | 170400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230919 | 170300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230919 | 170200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230919 | 170100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230919 | 170000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230919 | 165900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 153 | 20230919 | 165800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230919 | 165700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230919 | 165600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230919 | 165500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230919 | 165400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230919 | 165300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230919 | 165200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230919 | 165100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230919 | 165000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230919 | 164900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230919 | 164800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230919 | 164700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230919 | 164600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230919 | 164500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230919 | 164400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230919 | 164300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230919 | 164200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230919 | 164100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230919 | 164000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230919 | 163900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230919 | 163800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230919 | 163700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230919 | 163600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230919 | 163500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230919 | 163400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230919 | 163300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230919 | 163200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230919 | 163100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230919 | 163000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230919 | 162900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 183 | 20230919 | 162800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230919 | 162700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230919 | 162600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230919 | 162500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230919 | 162400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230919 | 162300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230919 | 162200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230919 | 162100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230919 | 162000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230919 | 161900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230919 | 161800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230919 | 161700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230919 | 161600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230919 | 161500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230919 | 161400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230919 | 161300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230919 | 161200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230919 | 161100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230919 | 161000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230919 | 160900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230919 | 160800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230919 | 160700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230919 | 160600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230919 | 160500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230919 | 160400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230919 | 160300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230919 | 160200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230919 | 160100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230919 | 160000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230919 | 155900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 213 | 20230919 | 155800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230919 | 155700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230919 | 155600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230919 | 155500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230919 | 155400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230919 | 155300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230919 | 155200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230919 | 155100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230919 | 155000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230919 | 154900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230919 | 154800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230919 | 154700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230919 | 154600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230919 | 154500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230919 | 154400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230919 | 154300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230919 | 154200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230919 | 154100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230919 | 154000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230919 | 153900 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230919 | 153800 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230919 | 153700 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230919 | 153600 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230919 | 153500 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230919 | 153400 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230919 | 153300 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230919 | 153200 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230919 | 153100 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230919 | 153000 | 1945214550 | 21700 | 21700 | 21700 | 21700 | 4110 |
| 242 | 20230919 | 152900 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 243 | 20230919 | 152800 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230919 | 152700 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230919 | 152600 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230919 | 152500 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230919 | 152400 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230919 | 152300 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230919 | 152200 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230919 | 152100 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230919 | 152000 | 1856027550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230919 | 151900 | 1856027550 | 21800 | 21750 | 21800 | 21750 | 59 |
| 253 | 20230919 | 151800 | 1854741900 | 21750 | 21750 | 21750 | 21750 | 23 |
| 254 | 20230919 | 151700 | 1854241650 | 21750 | 21750 | 21800 | 21750 | 17 |
| 255 | 20230919 | 151600 | 1853871500 | 21800 | 21750 | 21800 | 21750 | 9 |
| 256 | 20230919 | 151500 | 1853675350 | 21700 | 21750 | 21750 | 21700 | 322 |
| 257 | 20230919 | 151400 | 1846682800 | 21750 | 21750 | 21750 | 21750 | 187 |
| 258 | 20230919 | 151300 | 1842615550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 259 | 20230919 | 151200 | 1842484750 | 21750 | 21750 | 21750 | 21750 | 4 |
| 260 | 20230919 | 151100 | 1842397750 | 21800 | 21800 | 21800 | 21800 | 2 |
| 261 | 20230919 | 151000 | 1842354150 | 21800 | 21750 | 21800 | 21750 | 3 |
| 262 | 20230919 | 150900 | 1842288800 | 21750 | 21750 | 21750 | 21750 | 160 |
| 263 | 20230919 | 150800 | 1838808800 | 21750 | 21750 | 21750 | 21700 | 247 |
| 264 | 20230919 | 150700 | 1833436750 | 21750 | 21700 | 21750 | 21700 | 10 |
| 265 | 20230919 | 150600 | 1833219300 | 21700 | 21750 | 21750 | 21700 | 51 |
| 266 | 20230919 | 150500 | 1832112550 | 21700 | 21700 | 21700 | 21700 | 209 |
| 267 | 20230919 | 150400 | 1827577250 | 21700 | 21700 | 21700 | 21700 | 200 |
| 268 | 20230919 | 150300 | 1823237250 | 21700 | 21700 | 21700 | 21700 | 35 |
| 269 | 20230919 | 150200 | 1822477750 | 21700 | 21650 | 21700 | 21650 | 595 |
| 270 | 20230919 | 150100 | 1809594550 | 21650 | 21700 | 21700 | 21650 | 191 |
| 271 | 20230919 | 150000 | 1805458150 | 21700 | 21650 | 21700 | 21650 | 45 |
| 272 | 20230919 | 145900 | 1804483400 | 21650 | 21650 | 21650 | 21650 | 253 |
| 273 | 20230919 | 145800 | 1799005950 | 21700 | 21650 | 21700 | 21650 | 161 |
| 274 | 20230919 | 145700 | 1795520150 | 21650 | 21650 | 21650 | 21650 | 387 |
| 275 | 20230919 | 145600 | 1787141600 | 21650 | 21700 | 21700 | 21650 | 184 |
| 276 | 20230919 | 145500 | 1783157850 | 21650 | 21650 | 21700 | 21650 | 269 |
| 277 | 20230919 | 145400 | 1777330000 | 21650 | 21650 | 21700 | 21650 | 273 |
| 278 | 20230919 | 145300 | 1771419450 | 21650 | 21650 | 21700 | 21600 | 445 |
| 279 | 20230919 | 145200 | 1761784000 | 21650 | 21650 | 21650 | 21650 | 170 |
| 280 | 20230919 | 145100 | 1758103500 | 21650 | 21650 | 21650 | 21650 | 463 |
| 281 | 20230919 | 145000 | 1748079550 | 21650 | 21650 | 21650 | 21650 | 141 |
| 282 | 20230919 | 144900 | 1745026900 | 21650 | 21650 | 21650 | 21650 | 211 |
| 283 | 20230919 | 144800 | 1740458750 | 21650 | 21650 | 21650 | 21650 | 175 |
| 284 | 20230919 | 144700 | 1736670000 | 21650 | 21650 | 21650 | 21650 | 325 |
| 285 | 20230919 | 144600 | 1729633750 | 21650 | 21650 | 21650 | 21650 | 248 |
| 286 | 20230919 | 144500 | 1724264550 | 21650 | 21700 | 21700 | 21650 | 334 |
| 287 | 20230919 | 144400 | 1717032950 | 21700 | 21700 | 21700 | 21650 | 331 |
| 288 | 20230919 | 144300 | 1709860600 | 21700 | 21700 | 21700 | 21650 | 276 |
| 289 | 20230919 | 144200 | 1703881350 | 21700 | 21700 | 21700 | 21650 | 187 |
| 290 | 20230919 | 144100 | 1699831150 | 21700 | 21750 | 21750 | 21650 | 389 |
| 291 | 20230919 | 144000 | 1691393650 | 21700 | 21700 | 21700 | 21650 | 355 |
| 292 | 20230919 | 143900 | 1683697750 | 21650 | 21700 | 21700 | 21650 | 225 |
| 293 | 20230919 | 143800 | 1678818250 | 21700 | 21700 | 21750 | 21650 | 232 |
| 294 | 20230919 | 143700 | 1673782750 | 21700 | 21700 | 21700 | 21650 | 328 |
| 295 | 20230919 | 143600 | 1666665200 | 21700 | 21700 | 21700 | 21700 | 202 |
| 296 | 20230919 | 143500 | 1662281800 | 21700 | 21700 | 21700 | 21700 | 173 |
| 297 | 20230919 | 143400 | 1658527700 | 21700 | 21700 | 21750 | 21700 | 377 |
| 298 | 20230919 | 143300 | 1650345300 | 21750 | 21700 | 21750 | 21700 | 315 |
| 299 | 20230919 | 143200 | 1643508900 | 21750 | 21750 | 21750 | 21650 | 194 |
| 300 | 20230919 | 143100 | 1639299850 | 21700 | 21750 | 21750 | 21700 | 742 |
| 301 | 20230919 | 143000 | 1623197100 | 21750 | 21750 | 21750 | 21700 | 237 |
| 302 | 20230919 | 142900 | 1618053200 | 21750 | 21700 | 21750 | 21700 | 257 |
| 303 | 20230919 | 142800 | 1612474100 | 21750 | 21700 | 21750 | 21700 | 287 |
| 304 | 20230919 | 142700 | 1606244850 | 21700 | 21700 | 21750 | 21700 | 350 |
| 305 | 20230919 | 142600 | 1598649000 | 21700 | 21750 | 21750 | 21700 | 188 |
| 306 | 20230919 | 142500 | 1594564400 | 21750 | 21750 | 21750 | 21700 | 228 |
| 307 | 20230919 | 142400 | 1589606250 | 21750 | 21750 | 21750 | 21700 | 553 |
| 308 | 20230919 | 142300 | 1577589350 | 21800 | 21750 | 21800 | 21750 | 241 |
| 309 | 20230919 | 142200 | 1572346300 | 21750 | 21800 | 21800 | 21750 | 374 |
| 310 | 20230919 | 142100 | 1564210450 | 21750 | 21750 | 21800 | 21750 | 183 |
| 311 | 20230919 | 142000 | 1560229300 | 21800 | 21800 | 21800 | 21750 | 239 |
| 312 | 20230919 | 141900 | 1555029750 | 21800 | 21800 | 21800 | 21750 | 205 |
| 313 | 20230919 | 141800 | 1550569650 | 21750 | 21750 | 21800 | 21750 | 245 |
| 314 | 20230919 | 141700 | 1545238700 | 21800 | 21750 | 21800 | 21750 | 571 |
| 315 | 20230919 | 141600 | 1532814500 | 21800 | 21850 | 21850 | 21800 | 296 |
| 316 | 20230919 | 141500 | 1526360800 | 21800 | 21800 | 21850 | 21800 | 227 |
| 317 | 20230919 | 141400 | 1521411550 | 21800 | 21800 | 21850 | 21800 | 207 |
| 318 | 20230919 | 141300 | 1516891300 | 21850 | 21850 | 21850 | 21800 | 532 |
| 319 | 20230919 | 141200 | 1505275550 | 21850 | 21850 | 21850 | 21800 | 401 |
| 320 | 20230919 | 141100 | 1496521550 | 21850 | 21850 | 21850 | 21850 | 203 |
| 321 | 20230919 | 141000 | 1492086000 | 21850 | 21850 | 21900 | 21850 | 513 |
| 322 | 20230919 | 140900 | 1480868900 | 21850 | 21900 | 21900 | 21850 | 299 |
| 323 | 20230919 | 140800 | 1474325300 | 21900 | 21850 | 21900 | 21850 | 207 |
| 324 | 20230919 | 140700 | 1469793450 | 21900 | 21900 | 21900 | 21850 | 227 |
| 325 | 20230919 | 140600 | 1464824550 | 21850 | 21800 | 21900 | 21800 | 81 |
| 326 | 20230919 | 140500 | 1463054350 | 21850 | 21850 | 21900 | 21800 | 541 |
| 327 | 20230919 | 140400 | 1451229100 | 21850 | 21900 | 21900 | 21800 | 296 |
| 328 | 20230919 | 140300 | 1444755200 | 21850 | 21900 | 21900 | 21850 | 306 |
| 329 | 20230919 | 140200 | 1438060350 | 21850 | 21850 | 21900 | 21850 | 312 |
| 330 | 20230919 | 140100 | 1431232150 | 21900 | 21900 | 21900 | 21850 | 309 |
| 331 | 20230919 | 140000 | 1424469750 | 21850 | 21850 | 21900 | 21850 | 289 |
| 332 | 20230919 | 135900 | 1418146200 | 21850 | 21850 | 21900 | 21850 | 168 |
| 333 | 20230919 | 135800 | 1414474100 | 21850 | 21850 | 21900 | 21850 | 732 |
| 334 | 20230919 | 135700 | 1398479450 | 21900 | 21850 | 21900 | 21800 | 367 |
| 335 | 20230919 | 135600 | 1390451450 | 21900 | 21900 | 21900 | 21850 | 247 |
| 336 | 20230919 | 135500 | 1385046400 | 21900 | 21800 | 21900 | 21750 | 769 |
| 337 | 20230919 | 135400 | 1368237300 | 21850 | 21850 | 21850 | 21750 | 501 |
| 338 | 20230919 | 135300 | 1357295950 | 21800 | 21850 | 21850 | 21750 | 424 |
| 339 | 20230919 | 135200 | 1348045850 | 21800 | 21850 | 21850 | 21800 | 236 |
| 340 | 20230919 | 135100 | 1342892600 | 21850 | 21850 | 21850 | 21750 | 685 |
| 341 | 20230919 | 135000 | 1327962000 | 21850 | 21850 | 21850 | 21800 | 206 |
| 342 | 20230919 | 134900 | 1323462250 | 21800 | 21800 | 21850 | 21800 | 306 |
| 343 | 20230919 | 134800 | 1316783000 | 21850 | 21800 | 21850 | 21800 | 315 |
| 344 | 20230919 | 134700 | 1309904950 | 21800 | 21800 | 21850 | 21800 | 723 |
| 345 | 20230919 | 134600 | 1294136000 | 21800 | 21900 | 21900 | 21800 | 2003 |
| 346 | 20230919 | 134500 | 1250416400 | 21900 | 21700 | 21900 | 21700 | 8812 |
| 347 | 20230919 | 134400 | 1058349700 | 21700 | 21700 | 21750 | 21700 | 416 |
| 348 | 20230919 | 134300 | 1049307800 | 21700 | 21650 | 21700 | 21650 | 974 |
| 349 | 20230919 | 134200 | 1028175350 | 21650 | 21650 | 21700 | 21650 | 200 |
| 350 | 20230919 | 134100 | 1023837750 | 21650 | 21650 | 21700 | 21600 | 285 |
| 351 | 20230919 | 134000 | 1017663800 | 21600 | 21650 | 21650 | 21600 | 53 |
| 352 | 20230919 | 133900 | 1016518000 | 21650 | 21600 | 21650 | 21600 | 96 |
| 353 | 20230919 | 133800 | 1014442950 | 21600 | 21600 | 21600 | 21600 | 88 |
| 354 | 20230919 | 133700 | 1012542150 | 21600 | 21650 | 21650 | 21600 | 68 |
| 355 | 20230919 | 133600 | 1011072350 | 21600 | 21650 | 21650 | 21600 | 137 |
| 356 | 20230919 | 133500 | 1008112850 | 21600 | 21600 | 21600 | 21600 | 54 |
| 357 | 20230919 | 133400 | 1006946450 | 21600 | 21600 | 21600 | 21600 | 69 |
| 358 | 20230919 | 133300 | 1005456050 | 21650 | 21650 | 21650 | 21600 | 600 |
| 359 | 20230919 | 133200 | 992470250 | 21650 | 21650 | 21650 | 21600 | 94 |
| 360 | 20230919 | 133100 | 990437250 | 21600 | 21600 | 21650 | 21550 | 254 |
| 361 | 20230919 | 133000 | 984951250 | 21600 | 21600 | 21600 | 21600 | 11 |
| 362 | 20230919 | 132900 | 984713650 | 21600 | 21600 | 21600 | 21550 | 110 |
| 363 | 20230919 | 132800 | 982339100 | 21600 | 21600 | 21600 | 21600 | 41 |
| 364 | 20230919 | 132700 | 981453500 | 21600 | 21600 | 21600 | 21600 | 105 |
| 365 | 20230919 | 132600 | 979185500 | 21600 | 21600 | 21650 | 21550 | 921 |
| 366 | 20230919 | 132500 | 959257800 | 21600 | 21600 | 21650 | 21600 | 48 |
| 367 | 20230919 | 132400 | 958220950 | 21600 | 21600 | 21600 | 21550 | 353 |
| 368 | 20230919 | 132300 | 950601950 | 21600 | 21600 | 21600 | 21600 | 28 |
| 369 | 20230919 | 132200 | 949997150 | 21600 | 21600 | 21600 | 21600 | 96 |
| 370 | 20230919 | 132100 | 947923550 | 21600 | 21600 | 21650 | 21600 | 92 |
| 371 | 20230919 | 132000 | 945936300 | 21600 | 21600 | 21600 | 21600 | 108 |
| 372 | 20230919 | 131900 | 943603500 | 21600 | 21600 | 21600 | 21600 | 77 |
| 373 | 20230919 | 131800 | 941940300 | 21600 | 21600 | 21600 | 21600 | 66 |
| 374 | 20230919 | 131700 | 940514700 | 21600 | 21600 | 21600 | 21600 | 76 |
| 375 | 20230919 | 131600 | 938873100 | 21650 | 21600 | 21650 | 21550 | 138 |
| 376 | 20230919 | 131500 | 935892250 | 21600 | 21650 | 21650 | 21600 | 37 |
| 377 | 20230919 | 131400 | 935093000 | 21600 | 21600 | 21600 | 21600 | 125 |
| 378 | 20230919 | 131300 | 932393000 | 21600 | 21600 | 21600 | 21600 | 27 |
| 379 | 20230919 | 131200 | 931809800 | 21600 | 21600 | 21600 | 21600 | 175 |
| 380 | 20230919 | 131100 | 928029800 | 21600 | 21600 | 21650 | 21600 | 256 |
| 381 | 20230919 | 131000 | 922499550 | 21600 | 21600 | 21600 | 21600 | 17 |
| 382 | 20230919 | 130900 | 922132350 | 21600 | 21600 | 21650 | 21600 | 123 |
| 383 | 20230919 | 130800 | 919475000 | 21600 | 21600 | 21600 | 21600 | 30 |
| 384 | 20230919 | 130700 | 918827000 | 21600 | 21600 | 21600 | 21600 | 137 |
| 385 | 20230919 | 130600 | 915867800 | 21600 | 21600 | 21600 | 21600 | 106 |
| 386 | 20230919 | 130500 | 913578200 | 21600 | 21650 | 21650 | 21600 | 38 |
| 387 | 20230919 | 130400 | 912756950 | 21650 | 21650 | 21650 | 21650 | 1049 |
| 388 | 20230919 | 130300 | 890046100 | 21650 | 21650 | 21700 | 21650 | 76 |
| 389 | 20230919 | 130200 | 888400200 | 21650 | 21700 | 21700 | 21650 | 149 |
| 390 | 20230919 | 130100 | 885171950 | 21650 | 21650 | 21700 | 21650 | 105 |
| 391 | 20230919 | 130000 | 882898200 | 21650 | 21650 | 21650 | 21650 | 27 |
| 392 | 20230919 | 125900 | 882313650 | 21650 | 21650 | 21650 | 21650 | 111 |
| 393 | 20230919 | 125800 | 879910500 | 21650 | 21600 | 21650 | 21600 | 764 |
| 394 | 20230919 | 125700 | 863370000 | 21650 | 21650 | 21650 | 21600 | 104 |
| 395 | 20230919 | 125600 | 861122200 | 21650 | 21600 | 21650 | 21600 | 148 |
| 396 | 20230919 | 125500 | 857924450 | 21650 | 21650 | 21650 | 21600 | 101 |
| 397 | 20230919 | 125400 | 855739400 | 21650 | 21650 | 21650 | 21600 | 102 |
| 398 | 20230919 | 125300 | 853534500 | 21650 | 21650 | 21650 | 21650 | 221 |
| 399 | 20230919 | 125200 | 848749850 | 21650 | 21650 | 21650 | 21600 | 164 |
| 400 | 20230919 | 125100 | 845206200 | 21650 | 21600 | 21650 | 21600 | 60 |
| 401 | 20230919 | 125000 | 843909250 | 21650 | 21600 | 21650 | 21600 | 124 |
| 402 | 20230919 | 124900 | 841229450 | 21650 | 21650 | 21650 | 21600 | 104 |
| 403 | 20230919 | 124800 | 838981200 | 21650 | 21650 | 21650 | 21650 | 12 |
| 404 | 20230919 | 124700 | 838721400 | 21600 | 21650 | 21650 | 21600 | 149 |
| 405 | 20230919 | 124600 | 835501200 | 21650 | 21650 | 21650 | 21600 | 57 |
| 406 | 20230919 | 124500 | 834268950 | 21650 | 21650 | 21700 | 21600 | 143 |
| 407 | 20230919 | 124400 | 831177850 | 21650 | 21650 | 21650 | 21650 | 273 |
| 408 | 20230919 | 124300 | 825267400 | 21650 | 21650 | 21650 | 21650 | 75 |
| 409 | 20230919 | 124200 | 823643650 | 21650 | 21650 | 21650 | 21650 | 101 |
| 410 | 20230919 | 124100 | 821457000 | 21650 | 21650 | 21650 | 21650 | 54 |
| 411 | 20230919 | 124000 | 820287900 | 21650 | 21650 | 21650 | 21650 | 120 |
| 412 | 20230919 | 123900 | 817689900 | 21600 | 21600 | 21600 | 21600 | 152 |
| 413 | 20230919 | 123800 | 814406700 | 21600 | 21600 | 21600 | 21600 | 25 |
| 414 | 20230919 | 123700 | 813866700 | 21600 | 21600 | 21600 | 21600 | 94 |
| 415 | 20230919 | 123600 | 811836300 | 21600 | 21600 | 21600 | 21600 | 45 |
| 416 | 20230919 | 123500 | 810864300 | 21600 | 21650 | 21650 | 21600 | 86 |
| 417 | 20230919 | 123400 | 809005850 | 21650 | 21650 | 21700 | 21650 | 168 |
| 418 | 20230919 | 123300 | 805368450 | 21650 | 21650 | 21650 | 21650 | 35 |
| 419 | 20230919 | 123200 | 804610700 | 21650 | 21600 | 21650 | 21600 | 845 |
| 420 | 20230919 | 123100 | 786345700 | 21600 | 21600 | 21600 | 21600 | 10 |
| 421 | 20230919 | 123000 | 786129700 | 21600 | 21600 | 21600 | 21600 | 154 |
| 422 | 20230919 | 122900 | 782803300 | 21600 | 21600 | 21600 | 21600 | 97 |
| 423 | 20230919 | 122800 | 780708100 | 21600 | 21600 | 21600 | 21600 | 19 |
| 424 | 20230919 | 122700 | 780297700 | 21650 | 21650 | 21650 | 21600 | 125 |
| 425 | 20230919 | 122600 | 777595950 | 21650 | 21650 | 21650 | 21600 | 61 |
| 426 | 20230919 | 122500 | 776275800 | 21650 | 21650 | 21650 | 21550 | 197 |
| 427 | 20230919 | 122400 | 772018600 | 21650 | 21600 | 21650 | 21600 | 111 |
| 428 | 20230919 | 122300 | 769620050 | 21650 | 21650 | 21650 | 21600 | 71 |
| 429 | 20230919 | 122200 | 768084150 | 21650 | 21650 | 21650 | 21600 | 133 |
| 430 | 20230919 | 122100 | 765209650 | 21650 | 21650 | 21650 | 21600 | 34 |
| 431 | 20230919 | 122000 | 764474050 | 21650 | 21650 | 21650 | 21600 | 111 |
| 432 | 20230919 | 121900 | 762073850 | 21650 | 21650 | 21650 | 21600 | 65 |
| 433 | 20230919 | 121800 | 760668100 | 21600 | 21650 | 21650 | 21600 | 89 |
| 434 | 20230919 | 121700 | 758744550 | 21650 | 21650 | 21650 | 21600 | 127 |
| 435 | 20230919 | 121600 | 755999250 | 21650 | 21650 | 21650 | 21650 | 35 |
| 436 | 20230919 | 121500 | 755241500 | 21600 | 21600 | 21650 | 21600 | 97 |
| 437 | 20230919 | 121400 | 753145300 | 21650 | 21650 | 21650 | 21600 | 85 |
| 438 | 20230919 | 121300 | 751306650 | 21600 | 21650 | 21650 | 21600 | 151 |
| 439 | 20230919 | 121200 | 748043000 | 21650 | 21650 | 21650 | 21600 | 194 |
| 440 | 20230919 | 121100 | 743843400 | 21650 | 21650 | 21650 | 21650 | 29 |
| 441 | 20230919 | 121000 | 743215550 | 21600 | 21650 | 21650 | 21600 | 149 |
| 442 | 20230919 | 120900 | 739992600 | 21650 | 21650 | 21650 | 21650 | 19 |
| 443 | 20230919 | 120800 | 739581250 | 21650 | 21650 | 21650 | 21650 | 95 |
| 444 | 20230919 | 120700 | 737524500 | 21650 | 21650 | 21650 | 21650 | 103 |
| 445 | 20230919 | 120600 | 735294550 | 21650 | 21650 | 21650 | 21650 | 72 |
| 446 | 20230919 | 120500 | 733735750 | 21650 | 21650 | 21650 | 21650 | 89 |
| 447 | 20230919 | 120400 | 731808900 | 21650 | 21650 | 21650 | 21600 | 39 |
| 448 | 20230919 | 120300 | 730965500 | 21650 | 21650 | 21650 | 21600 | 243 |
| 449 | 20230919 | 120200 | 725707850 | 21650 | 21650 | 21650 | 21650 | 95 |
| 450 | 20230919 | 120100 | 723651100 | 21650 | 21650 | 21650 | 21650 | 46 |
| 451 | 20230919 | 120000 | 722655200 | 21650 | 21650 | 21650 | 21600 | 411 |
| 452 | 20230919 | 115900 | 713762450 | 21650 | 21650 | 21650 | 21600 | 80 |
| 453 | 20230919 | 115800 | 712033050 | 21600 | 21600 | 21650 | 21600 | 114 |
| 454 | 20230919 | 115700 | 709569650 | 21650 | 21600 | 21650 | 21600 | 185 |
| 455 | 20230919 | 115600 | 705572150 | 21650 | 21600 | 21650 | 21600 | 45 |
| 456 | 20230919 | 115500 | 704598750 | 21600 | 21600 | 21650 | 21600 | 250 |
| 457 | 20230919 | 115400 | 699197750 | 21650 | 21600 | 21650 | 21600 | 64 |
| 458 | 20230919 | 115300 | 697814850 | 21650 | 21600 | 21650 | 21600 | 146 |
| 459 | 20230919 | 115200 | 694660250 | 21600 | 21600 | 21600 | 21600 | 80 |
| 460 | 20230919 | 115100 | 692932250 | 21650 | 21650 | 21650 | 21650 | 111 |
| 461 | 20230919 | 115000 | 690529100 | 21650 | 21650 | 21650 | 21650 | 118 |
| 462 | 20230919 | 114900 | 687974400 | 21650 | 21650 | 21650 | 21650 | 94 |
| 463 | 20230919 | 114800 | 685939300 | 21650 | 21650 | 21650 | 21650 | 290 |
| 464 | 20230919 | 114700 | 679660800 | 21650 | 21650 | 21650 | 21650 | 119 |
| 465 | 20230919 | 114600 | 677084450 | 21650 | 21650 | 21650 | 21650 | 25 |
| 466 | 20230919 | 114500 | 676543200 | 21650 | 21650 | 21700 | 21650 | 146 |
| 467 | 20230919 | 114400 | 673382250 | 21650 | 21650 | 21650 | 21650 | 38 |
| 468 | 20230919 | 114300 | 672559550 | 21650 | 21650 | 21650 | 21650 | 147 |
| 469 | 20230919 | 114200 | 669377000 | 21650 | 21700 | 21700 | 21650 | 22 |
| 470 | 20230919 | 114100 | 668900200 | 21650 | 21650 | 21700 | 21650 | 161 |
| 471 | 20230919 | 114000 | 665414050 | 21700 | 21700 | 21700 | 21650 | 124 |
| 472 | 20230919 | 113900 | 662727950 | 21700 | 21650 | 21700 | 21650 | 63 |
| 473 | 20230919 | 113800 | 661362550 | 21700 | 21700 | 21700 | 21650 | 107 |
| 474 | 20230919 | 113700 | 659045000 | 21700 | 21650 | 21700 | 21650 | 118 |
| 475 | 20230919 | 113600 | 656488750 | 21650 | 21650 | 21700 | 21650 | 104 |
| 476 | 20230919 | 113500 | 654236700 | 21650 | 21650 | 21650 | 21600 | 108 |
| 477 | 20230919 | 113400 | 651899150 | 21650 | 21650 | 21650 | 21650 | 44 |
| 478 | 20230919 | 113300 | 650946550 | 21650 | 21650 | 21650 | 21650 | 177 |
| 479 | 20230919 | 113200 | 647114500 | 21650 | 21650 | 21650 | 21650 | 67 |
| 480 | 20230919 | 113100 | 645663950 | 21650 | 21650 | 21650 | 21650 | 118 |
| 481 | 20230919 | 113000 | 643109250 | 21650 | 21650 | 21700 | 21650 | 113 |
| 482 | 20230919 | 112900 | 640662750 | 21650 | 21650 | 21650 | 21650 | 2 |
| 483 | 20230919 | 112800 | 640619450 | 21650 | 21650 | 21650 | 21600 | 355 |
| 484 | 20230919 | 112700 | 632937550 | 21650 | 21650 | 21650 | 21650 | 29 |
| 485 | 20230919 | 112600 | 632309700 | 21600 | 21600 | 21650 | 21600 | 110 |
| 486 | 20230919 | 112500 | 629932700 | 21650 | 21650 | 21650 | 21600 | 98 |
| 487 | 20230919 | 112400 | 627811550 | 21650 | 21650 | 21650 | 21650 | 84 |
| 488 | 20230919 | 112300 | 625992950 | 21650 | 21650 | 21650 | 21650 | 1095 |
| 489 | 20230919 | 112200 | 602286200 | 21650 | 21650 | 21650 | 21600 | 13 |
| 490 | 20230919 | 112100 | 602004800 | 21600 | 21650 | 21650 | 21600 | 135 |
| 491 | 20230919 | 112000 | 599084500 | 21650 | 21650 | 21650 | 21650 | 120 |
| 492 | 20230919 | 111900 | 596486500 | 21650 | 21650 | 21650 | 21650 | 74 |
| 493 | 20230919 | 111800 | 594884400 | 21700 | 21650 | 21700 | 21650 | 94 |
| 494 | 20230919 | 111700 | 592848550 | 21700 | 21600 | 21700 | 21600 | 350 |
| 495 | 20230919 | 111600 | 585267500 | 21650 | 21600 | 21650 | 21600 | 126 |
| 496 | 20230919 | 111500 | 582544900 | 21600 | 21600 | 21600 | 21600 | 117 |
| 497 | 20230919 | 111400 | 580017700 | 21600 | 21600 | 21600 | 21600 | 29 |
| 498 | 20230919 | 111300 | 579391300 | 21600 | 21600 | 21600 | 21600 | 92 |
| 499 | 20230919 | 111200 | 577404100 | 21600 | 21600 | 21600 | 21600 | 51 |
| 500 | 20230919 | 111100 | 576302500 | 21600 | 21600 | 21600 | 21600 | 100 |
| 501 | 20230919 | 111000 | 574142500 | 21600 | 21650 | 21650 | 21600 | 83 |
| 502 | 20230919 | 110900 | 572347950 | 21550 | 21600 | 21600 | 21550 | 822 |
| 503 | 20230919 | 110800 | 554612150 | 21600 | 21600 | 21600 | 21600 | 170 |
| 504 | 20230919 | 110700 | 550940150 | 21600 | 21650 | 21650 | 21600 | 62 |
| 505 | 20230919 | 110600 | 549597950 | 21600 | 21600 | 21600 | 21600 | 108 |
| 506 | 20230919 | 110500 | 547265150 | 21600 | 21600 | 21600 | 21600 | 47 |
| 507 | 20230919 | 110400 | 546249950 | 21600 | 21550 | 21600 | 21550 | 141 |
| 508 | 20230919 | 110300 | 543207300 | 21600 | 21600 | 21600 | 21550 | 70 |
| 509 | 20230919 | 110200 | 541696350 | 21600 | 21600 | 21600 | 21600 | 10 |
| 510 | 20230919 | 110100 | 541480350 | 21600 | 21600 | 21600 | 21600 | 134 |
| 511 | 20230919 | 110000 | 538585950 | 21600 | 21600 | 21600 | 21600 | 96 |
| 512 | 20230919 | 105900 | 536512350 | 21600 | 21600 | 21650 | 21600 | 159 |
| 513 | 20230919 | 105800 | 533077150 | 21650 | 21600 | 21650 | 21600 | 88 |
| 514 | 20230919 | 105700 | 531175300 | 21600 | 21600 | 21600 | 21600 | 44 |
| 515 | 20230919 | 105600 | 530224900 | 21600 | 21600 | 21600 | 21600 | 78 |
| 516 | 20230919 | 105500 | 528540100 | 21600 | 21600 | 21600 | 21600 | 103 |
| 517 | 20230919 | 105400 | 526315300 | 21600 | 21600 | 21600 | 21600 | 69 |
| 518 | 20230919 | 105300 | 524824900 | 21600 | 21600 | 21600 | 21550 | 263 |
| 519 | 20230919 | 105200 | 519145700 | 21600 | 21600 | 21600 | 21600 | 37 |
| 520 | 20230919 | 105100 | 518346500 | 21600 | 21600 | 21600 | 21600 | 125 |
| 521 | 20230919 | 105000 | 515646500 | 21600 | 21600 | 21600 | 21600 | 31 |
| 522 | 20230919 | 104900 | 514976900 | 21600 | 21600 | 21600 | 21600 | 95 |
| 523 | 20230919 | 104800 | 512924900 | 21600 | 21600 | 21600 | 21600 | 114 |
| 524 | 20230919 | 104700 | 510462500 | 21600 | 21600 | 21600 | 21600 | 43 |
| 525 | 20230919 | 104600 | 509533700 | 21600 | 21650 | 21650 | 21600 | 150 |
| 526 | 20230919 | 104500 | 506291750 | 21600 | 21600 | 21600 | 21600 | 25 |
| 527 | 20230919 | 104400 | 505751750 | 21600 | 21600 | 21600 | 21600 | 112 |
| 528 | 20230919 | 104300 | 503332550 | 21600 | 21600 | 21600 | 21600 | 110 |
| 529 | 20230919 | 104200 | 500956550 | 21600 | 21600 | 21600 | 21600 | 100 |
| 530 | 20230919 | 104100 | 498796550 | 21550 | 21600 | 21600 | 21550 | 102 |
| 531 | 20230919 | 104000 | 496594600 | 21600 | 21600 | 21600 | 21600 | 49 |
| 532 | 20230919 | 103900 | 495536200 | 21600 | 21600 | 21600 | 21600 | 153 |
| 533 | 20230919 | 103800 | 492231400 | 21600 | 21600 | 21600 | 21550 | 594 |
| 534 | 20230919 | 103700 | 479404600 | 21600 | 21600 | 21600 | 21600 | 25 |
| 535 | 20230919 | 103600 | 478864600 | 21550 | 21550 | 21600 | 21550 | 233 |
| 536 | 20230919 | 103500 | 473835950 | 21550 | 21600 | 21600 | 21550 | 384 |
| 537 | 20230919 | 103400 | 465543900 | 21600 | 21650 | 21650 | 21600 | 87 |
| 538 | 20230919 | 103300 | 463664200 | 21600 | 21600 | 21600 | 21600 | 44 |
| 539 | 20230919 | 103200 | 462713800 | 21600 | 21600 | 21600 | 21600 | 160 |
| 540 | 20230919 | 103100 | 459257800 | 21600 | 21650 | 21650 | 21600 | 149 |
| 541 | 20230919 | 103000 | 456038850 | 21650 | 21600 | 21650 | 21600 | 14 |
| 542 | 20230919 | 102900 | 455736400 | 21600 | 21600 | 21600 | 21600 | 153 |
| 543 | 20230919 | 102800 | 452431600 | 21600 | 21600 | 21600 | 21600 | 28 |
| 544 | 20230919 | 102700 | 451826800 | 21600 | 21600 | 21600 | 21600 | 114 |
| 545 | 20230919 | 102600 | 449364400 | 21600 | 21600 | 21600 | 21600 | 118 |
| 546 | 20230919 | 102500 | 446815600 | 21600 | 21600 | 21600 | 21600 | 27 |
| 547 | 20230919 | 102400 | 446232400 | 21600 | 21600 | 21600 | 21550 | 290 |
| 548 | 20230919 | 102300 | 439969000 | 21550 | 21550 | 21550 | 21550 | 24 |
| 549 | 20230919 | 102200 | 439451800 | 21550 | 21550 | 21550 | 21550 | 390 |
| 550 | 20230919 | 102100 | 431047300 | 21550 | 21550 | 21550 | 21550 | 77 |
| 551 | 20230919 | 102000 | 429387950 | 21550 | 21550 | 21550 | 21550 | 47 |
| 552 | 20230919 | 101900 | 428375100 | 21550 | 21550 | 21550 | 21550 | 106 |
| 553 | 20230919 | 101800 | 426090800 | 21550 | 21550 | 21550 | 21550 | 48 |
| 554 | 20230919 | 101700 | 425056400 | 21550 | 21550 | 21600 | 21550 | 184 |
| 555 | 20230919 | 101600 | 421086600 | 21550 | 21600 | 21600 | 21550 | 242 |
| 556 | 20230919 | 101500 | 415870300 | 21600 | 21550 | 21600 | 21550 | 33 |
| 557 | 20230919 | 101400 | 415159000 | 21550 | 21550 | 21600 | 21550 | 146 |
| 558 | 20230919 | 101300 | 412011150 | 21550 | 21550 | 21550 | 21550 | 50 |
| 559 | 20230919 | 101200 | 410933650 | 21600 | 21600 | 21600 | 21550 | 399 |
| 560 | 20230919 | 101100 | 402320700 | 21600 | 21600 | 21600 | 21600 | 98 |
| 561 | 20230919 | 101000 | 400203900 | 21600 | 21600 | 21600 | 21600 | 83 |
| 562 | 20230919 | 100900 | 398411100 | 21600 | 21650 | 21650 | 21600 | 89 |
| 563 | 20230919 | 100800 | 396488450 | 21600 | 21600 | 21600 | 21600 | 63 |
| 564 | 20230919 | 100700 | 395127650 | 21600 | 21650 | 21650 | 21600 | 38 |
| 565 | 20230919 | 100600 | 394305800 | 21650 | 21650 | 21650 | 21600 | 151 |
| 566 | 20230919 | 100500 | 391040100 | 21650 | 21650 | 21650 | 21650 | 26 |
| 567 | 20230919 | 100400 | 390477200 | 21600 | 21650 | 21650 | 21600 | 109 |
| 568 | 20230919 | 100300 | 388119550 | 21650 | 21650 | 21650 | 21600 | 76 |
| 569 | 20230919 | 100200 | 386475150 | 21650 | 21650 | 21700 | 21600 | 220 |
| 570 | 20230919 | 100100 | 381718100 | 21650 | 21650 | 21650 | 21600 | 62 |
| 571 | 20230919 | 100000 | 380376600 | 21700 | 21700 | 21700 | 21600 | 138 |
| 572 | 20230919 | 095900 | 377390900 | 21650 | 21700 | 21700 | 21650 | 103 |
| 573 | 20230919 | 095800 | 375160500 | 21700 | 21650 | 21700 | 21650 | 141 |
| 574 | 20230919 | 095700 | 372105100 | 21700 | 21700 | 21700 | 21650 | 261 |
| 575 | 20230919 | 095600 | 366443900 | 21700 | 21700 | 21700 | 21700 | 3 |
| 576 | 20230919 | 095500 | 366378800 | 21700 | 21700 | 21700 | 21700 | 92 |
| 577 | 20230919 | 095400 | 364382400 | 21700 | 21700 | 21700 | 21700 | 128 |
| 578 | 20230919 | 095300 | 361604800 | 21700 | 21700 | 21700 | 21700 | 101 |
| 579 | 20230919 | 095200 | 359413100 | 21750 | 21700 | 21750 | 21650 | 197 |
| 580 | 20230919 | 095100 | 355140550 | 21650 | 21700 | 21700 | 21650 | 57 |
| 581 | 20230919 | 095000 | 353905000 | 21650 | 21650 | 21700 | 21650 | 207 |
| 582 | 20230919 | 094900 | 349420750 | 21700 | 21700 | 21700 | 21650 | 101 |
| 583 | 20230919 | 094800 | 347230450 | 21700 | 21700 | 21700 | 21700 | 26 |
| 584 | 20230919 | 094700 | 346666250 | 21700 | 21700 | 21750 | 21650 | 76 |
| 585 | 20230919 | 094600 | 345016650 | 21700 | 21700 | 21750 | 21700 | 79 |
| 586 | 20230919 | 094500 | 343301850 | 21700 | 21750 | 21750 | 21700 | 133 |
| 587 | 20230919 | 094400 | 340414150 | 21750 | 21750 | 21800 | 21750 | 2430 |
| 588 | 20230919 | 094300 | 287560650 | 21800 | 21800 | 21800 | 21750 | 1470 |
| 589 | 20230919 | 094200 | 255516150 | 21800 | 21750 | 21800 | 21750 | 574 |
| 590 | 20230919 | 094100 | 243003800 | 21750 | 21750 | 21800 | 21750 | 1302 |
| 591 | 20230919 | 094000 | 214624600 | 21800 | 21750 | 21800 | 21750 | 739 |
| 592 | 20230919 | 093900 | 198515800 | 21750 | 21750 | 21750 | 21750 | 55 |
| 593 | 20230919 | 093800 | 197319550 | 21750 | 21750 | 21750 | 21750 | 150 |
| 594 | 20230919 | 093700 | 194057050 | 21700 | 21750 | 21750 | 21700 | 999 |
| 595 | 20230919 | 093600 | 172330350 | 21750 | 21700 | 21750 | 21700 | 44 |
| 596 | 20230919 | 093500 | 171374400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 597 | 20230919 | 093400 | 171352650 | 21700 | 21750 | 21750 | 21700 | 57 |
| 598 | 20230919 | 093300 | 170115550 | 21700 | 21700 | 21700 | 21700 | 108 |
| 599 | 20230919 | 093200 | 167771950 | 21700 | 21700 | 21700 | 21700 | 62 |
| 600 | 20230919 | 093100 | 166426550 | 21700 | 21700 | 21750 | 21700 | 28 |
| 601 | 20230919 | 093000 | 165818900 | 21750 | 21700 | 21750 | 21700 | 12 |
| 602 | 20230919 | 092900 | 165557950 | 21700 | 21700 | 21700 | 21700 | 2 |
| 603 | 20230919 | 092800 | 165514550 | 21700 | 21700 | 21700 | 21700 | 30 |
| 604 | 20230919 | 092700 | 164863550 | 21700 | 21750 | 21750 | 21700 | 359 |
| 605 | 20230919 | 092600 | 157072750 | 21750 | 21750 | 21750 | 21750 | 33 |
| 606 | 20230919 | 092500 | 156355000 | 21750 | 21750 | 21750 | 21750 | 35 |
| 607 | 20230919 | 092400 | 155593750 | 21750 | 21800 | 21800 | 21750 | 760 |
| 608 | 20230919 | 092300 | 139048050 | 21750 | 21800 | 21800 | 21750 | 179 |
| 609 | 20230919 | 092200 | 135151700 | 21800 | 21750 | 21800 | 21750 | 12 |
| 610 | 20230919 | 092100 | 134890200 | 21750 | 21700 | 21800 | 21700 | 2759 |
| 611 | 20230919 | 092000 | 74930900 | 21650 | 21650 | 21650 | 21650 | 2 |
| 612 | 20230919 | 091900 | 74887600 | 21650 | 21650 | 21650 | 21650 | 68 |
| 613 | 20230919 | 091800 | 73415400 | 21650 | 21650 | 21650 | 21650 | 17 |
| 614 | 20230919 | 091700 | 73047350 | 21650 | 21650 | 21650 | 21650 | 180 |
| 615 | 20230919 | 091600 | 69150350 | 21650 | 21650 | 21700 | 21650 | 104 |
| 616 | 20230919 | 091500 | 66898650 | 21650 | 21650 | 21700 | 21650 | 755 |
| 617 | 20230919 | 091400 | 50547450 | 21650 | 21600 | 21650 | 21600 | 63 |
| 618 | 20230919 | 091300 | 49185150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 619 | 20230919 | 091200 | 49185150 | 21600 | 21600 | 21600 | 21600 | 104 |
| 620 | 20230919 | 091100 | 46938750 | 21600 | 21600 | 21600 | 21600 | 85 |
| 621 | 20230919 | 091000 | 45102750 | 21600 | 21600 | 21600 | 21600 | 99 |
| 622 | 20230919 | 090900 | 42964350 | 21600 | 21600 | 21600 | 21550 | 283 |
| 623 | 20230919 | 090800 | 36852400 | 21650 | 21600 | 21650 | 21600 | 207 |
| 624 | 20230919 | 090700 | 32379800 | 21600 | 21600 | 21600 | 21600 | 438 |
| 625 | 20230919 | 090600 | 22919000 | 21600 | 21600 | 21600 | 21600 | 237 |
| 626 | 20230919 | 090500 | 17799800 | 21650 | 21650 | 21650 | 21650 | 1 |
| 627 | 20230919 | 090400 | 17778150 | 21600 | 21600 | 21650 | 21600 | 56 |
| 628 | 20230919 | 090300 | 16568500 | 21600 | 21650 | 21650 | 21600 | 53 |
| 629 | 20230919 | 090200 | 15422700 | 21600 | 21600 | 21600 | 21600 | 318 |
| 630 | 20230919 | 090100 | 8553900 | 21600 | 21600 | 21600 | 21600 | 217 |
| 631 | 20230919 | 090000 | 3866700 | 21600 | 21600 | 21650 | 21600 | 179 |