31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 3 | 20230927 | 185400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230927 | 185300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230927 | 185200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230927 | 185100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230927 | 185000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230927 | 184900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230927 | 184800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230927 | 184700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230927 | 184600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230927 | 184500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230927 | 184400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230927 | 184300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230927 | 184200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230927 | 184100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230927 | 184000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230927 | 183900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230927 | 183800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230927 | 183700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230927 | 183600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230927 | 183500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230927 | 183400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230927 | 183300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230927 | 183200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230927 | 183100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230927 | 183000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230927 | 182900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230927 | 182800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230927 | 182700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230927 | 182600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230927 | 182500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 33 | 20230927 | 182400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230927 | 182300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230927 | 182200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230927 | 182100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230927 | 182000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230927 | 181900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230927 | 181800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230927 | 181700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230927 | 181600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230927 | 181500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230927 | 181400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230927 | 181300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230927 | 181200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230927 | 181100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230927 | 181000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230927 | 180900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230927 | 180800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230927 | 180700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230927 | 180600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230927 | 180500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230927 | 180400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230927 | 180300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230927 | 180200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230927 | 180100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230927 | 180000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230927 | 175900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230927 | 175800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230927 | 175700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230927 | 175600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230927 | 175500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 63 | 20230927 | 175400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230927 | 175300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230927 | 175200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230927 | 175100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230927 | 175000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230927 | 174900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230927 | 174800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230927 | 174700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230927 | 174600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230927 | 174500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230927 | 174400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230927 | 174300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230927 | 174200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230927 | 174100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230927 | 174000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230927 | 173900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230927 | 173800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230927 | 173700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230927 | 173600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230927 | 173500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230927 | 173400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230927 | 173300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230927 | 173200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230927 | 173100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230927 | 173000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230927 | 172900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230927 | 172800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230927 | 172700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230927 | 172600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230927 | 172500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 93 | 20230927 | 172400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230927 | 172300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230927 | 172200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230927 | 172100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230927 | 172000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230927 | 171900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230927 | 171800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230927 | 171700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230927 | 171600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230927 | 171500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230927 | 171400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230927 | 171300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230927 | 171200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230927 | 171100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230927 | 171000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230927 | 170900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230927 | 170800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230927 | 170700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230927 | 170600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230927 | 170500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230927 | 170400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230927 | 170300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230927 | 170200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230927 | 170100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230927 | 170000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230927 | 165900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230927 | 165800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230927 | 165700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230927 | 165600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230927 | 165500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 123 | 20230927 | 165400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230927 | 165300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230927 | 165200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230927 | 165100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230927 | 165000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230927 | 164900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230927 | 164800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230927 | 164700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230927 | 164600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230927 | 164500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230927 | 164400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230927 | 164300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230927 | 164200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230927 | 164100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230927 | 164000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230927 | 163900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230927 | 163800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230927 | 163700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230927 | 163600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230927 | 163500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230927 | 163400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230927 | 163300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230927 | 163200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230927 | 163100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230927 | 163000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230927 | 162900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230927 | 162800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230927 | 162700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230927 | 162600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230927 | 162500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 153 | 20230927 | 162400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230927 | 162300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230927 | 162200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230927 | 162100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230927 | 162000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230927 | 161900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230927 | 161800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230927 | 161700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230927 | 161600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230927 | 161500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230927 | 161400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230927 | 161300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230927 | 161200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230927 | 161100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230927 | 161000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230927 | 160900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230927 | 160800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230927 | 160700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230927 | 160600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230927 | 160500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230927 | 160400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230927 | 160300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230927 | 160200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230927 | 160100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230927 | 160000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230927 | 155900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230927 | 155800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230927 | 155700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230927 | 155600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230927 | 155500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 183 | 20230927 | 155400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230927 | 155300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230927 | 155200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230927 | 155100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230927 | 155000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230927 | 154900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230927 | 154800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230927 | 154700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230927 | 154600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230927 | 154500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230927 | 154400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230927 | 154300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230927 | 154200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230927 | 154100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230927 | 154000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230927 | 153900 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230927 | 153800 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230927 | 153700 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230927 | 153600 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230927 | 153500 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230927 | 153400 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230927 | 153300 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230927 | 153200 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230927 | 153100 | 951297500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230927 | 153000 | 951297500 | 30000 | 30000 | 30000 | 30000 | 1472 |
| 208 | 20230927 | 152900 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230927 | 152800 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230927 | 152700 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230927 | 152600 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230927 | 152500 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 213 | 20230927 | 152400 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230927 | 152300 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230927 | 152200 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230927 | 152100 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230927 | 152000 | 907137500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230927 | 151900 | 907137500 | 30150 | 30150 | 30150 | 30150 | 75 |
| 219 | 20230927 | 151800 | 904876250 | 30100 | 30150 | 30150 | 30100 | 106 |
| 220 | 20230927 | 151700 | 901685350 | 30150 | 30150 | 30150 | 30150 | 44 |
| 221 | 20230927 | 151600 | 900358750 | 30150 | 30150 | 30150 | 30100 | 31 |
| 222 | 20230927 | 151500 | 899424600 | 30150 | 30150 | 30150 | 30150 | 4 |
| 223 | 20230927 | 151400 | 899304000 | 30150 | 30150 | 30150 | 30150 | 13 |
| 224 | 20230927 | 151300 | 898912050 | 30150 | 30100 | 30150 | 30100 | 190 |
| 225 | 20230927 | 151200 | 893192700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20230927 | 151100 | 893192700 | 30050 | 30100 | 30100 | 30050 | 126 |
| 227 | 20230927 | 151000 | 889400550 | 30150 | 30150 | 30200 | 30150 | 318 |
| 228 | 20230927 | 150900 | 879812500 | 30200 | 30200 | 30200 | 30200 | 24 |
| 229 | 20230927 | 150800 | 879087700 | 30150 | 30150 | 30150 | 30150 | 2 |
| 230 | 20230927 | 150700 | 879027400 | 30200 | 30150 | 30200 | 30150 | 485 |
| 231 | 20230927 | 150600 | 864400850 | 30150 | 30100 | 30150 | 30100 | 15 |
| 232 | 20230927 | 150500 | 863948700 | 30100 | 30100 | 30100 | 30100 | 223 |
| 233 | 20230927 | 150400 | 857236400 | 30050 | 30050 | 30100 | 30050 | 40 |
| 234 | 20230927 | 150300 | 856033000 | 30050 | 30100 | 30100 | 30050 | 55 |
| 235 | 20230927 | 150200 | 854377550 | 30100 | 30050 | 30100 | 30050 | 245 |
| 236 | 20230927 | 150100 | 847015000 | 30050 | 30000 | 30050 | 30000 | 253 |
| 237 | 20230927 | 150000 | 839419100 | 30000 | 30000 | 30000 | 30000 | 3 |
| 238 | 20230927 | 145900 | 839329100 | 30000 | 30000 | 30000 | 30000 | 7 |
| 239 | 20230927 | 145800 | 839119100 | 30000 | 30050 | 30050 | 30000 | 162 |
| 240 | 20230927 | 145700 | 834259050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 241 | 20230927 | 145600 | 834229050 | 30000 | 30050 | 30050 | 30000 | 17 |
| 242 | 20230927 | 145500 | 833718700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 243 | 20230927 | 145400 | 833718700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20230927 | 145300 | 833718700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20230927 | 145200 | 833718700 | 30000 | 30000 | 30000 | 30000 | 1 |
| 246 | 20230927 | 145100 | 833688700 | 30000 | 30000 | 30000 | 30000 | 250 |
| 247 | 20230927 | 145000 | 826188700 | 29950 | 29950 | 29950 | 29950 | 3 |
| 248 | 20230927 | 144900 | 826098850 | 30000 | 30000 | 30000 | 30000 | 370 |
| 249 | 20230927 | 144800 | 814998850 | 30050 | 30050 | 30050 | 30000 | 163 |
| 250 | 20230927 | 144700 | 810108200 | 30050 | 30000 | 30050 | 30000 | 26 |
| 251 | 20230927 | 144600 | 809327050 | 30000 | 30000 | 30000 | 30000 | 51 |
| 252 | 20230927 | 144500 | 807797050 | 30000 | 30000 | 30000 | 30000 | 16 |
| 253 | 20230927 | 144400 | 807317050 | 30000 | 30000 | 30000 | 30000 | 17 |
| 254 | 20230927 | 144300 | 806807050 | 30000 | 30000 | 30000 | 30000 | 2 |
| 255 | 20230927 | 144200 | 806747050 | 30000 | 30000 | 30000 | 30000 | 13 |
| 256 | 20230927 | 144100 | 806357050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 257 | 20230927 | 144000 | 806327050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 258 | 20230927 | 143900 | 806327050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 259 | 20230927 | 143800 | 806327050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 260 | 20230927 | 143700 | 806327050 | 29950 | 29950 | 29950 | 29950 | 9 |
| 261 | 20230927 | 143600 | 806057500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 262 | 20230927 | 143500 | 806057500 | 30000 | 29950 | 30000 | 29900 | 574 |
| 263 | 20230927 | 143400 | 788869050 | 30000 | 30000 | 30000 | 30000 | 9 |
| 264 | 20230927 | 143300 | 788599050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 265 | 20230927 | 143200 | 788569050 | 30000 | 30000 | 30000 | 30000 | 7 |
| 266 | 20230927 | 143100 | 788359050 | 29950 | 30000 | 30000 | 29950 | 16 |
| 267 | 20230927 | 143000 | 787879550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 268 | 20230927 | 142900 | 787879550 | 30000 | 30000 | 30000 | 30000 | 5 |
| 269 | 20230927 | 142800 | 787729550 | 29950 | 29950 | 29950 | 29950 | 27 |
| 270 | 20230927 | 142700 | 786920900 | 29950 | 29950 | 29950 | 29950 | 10 |
| 271 | 20230927 | 142600 | 786621400 | 30000 | 29950 | 30000 | 29950 | 494 |
| 272 | 20230927 | 142500 | 771824200 | 29950 | 29950 | 29950 | 29950 | 241 |
| 273 | 20230927 | 142400 | 764606250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20230927 | 142300 | 764606250 | 29900 | 29900 | 29900 | 29900 | 505 |
| 275 | 20230927 | 142200 | 749506750 | 29950 | 29950 | 29950 | 29900 | 24 |
| 276 | 20230927 | 142100 | 748788400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 277 | 20230927 | 142000 | 748788400 | 29950 | 29950 | 29950 | 29950 | 5 |
| 278 | 20230927 | 141900 | 748638650 | 29950 | 29900 | 29950 | 29900 | 25 |
| 279 | 20230927 | 141800 | 747890750 | 29900 | 29900 | 29900 | 29900 | 9 |
| 280 | 20230927 | 141700 | 747621650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20230927 | 141600 | 747621650 | 29900 | 29900 | 29900 | 29900 | 4 |
| 282 | 20230927 | 141500 | 747502050 | 29900 | 29900 | 29900 | 29900 | 14 |
| 283 | 20230927 | 141400 | 747083450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20230927 | 141300 | 747083450 | 29900 | 29900 | 29900 | 29900 | 4 |
| 285 | 20230927 | 141200 | 746963850 | 29900 | 29900 | 29900 | 29900 | 43 |
| 286 | 20230927 | 141100 | 745678150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 287 | 20230927 | 141000 | 745678150 | 29950 | 29950 | 29950 | 29950 | 4 |
| 288 | 20230927 | 140900 | 745558350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 289 | 20230927 | 140800 | 745558350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 290 | 20230927 | 140700 | 745558350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 291 | 20230927 | 140600 | 745558350 | 29700 | 29900 | 29900 | 29700 | 538 |
| 292 | 20230927 | 140500 | 729554350 | 29950 | 29900 | 29950 | 29900 | 10 |
| 293 | 20230927 | 140400 | 729254950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20230927 | 140300 | 729254950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20230927 | 140200 | 729254950 | 29900 | 29750 | 29900 | 29750 | 44 |
| 296 | 20230927 | 140100 | 727943400 | 29800 | 29800 | 29800 | 29800 | 9 |
| 297 | 20230927 | 140000 | 727675200 | 29900 | 29900 | 29900 | 29900 | 524 |
| 298 | 20230927 | 135900 | 712007600 | 29900 | 29900 | 29900 | 29900 | 10 |
| 299 | 20230927 | 135800 | 711708600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 300 | 20230927 | 135700 | 711678700 | 29750 | 29800 | 29800 | 29750 | 500 |
| 301 | 20230927 | 135600 | 696791900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 302 | 20230927 | 135500 | 696791900 | 29800 | 29800 | 29800 | 29800 | 75 |
| 303 | 20230927 | 135400 | 694556900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 304 | 20230927 | 135300 | 694556900 | 29800 | 29850 | 29850 | 29800 | 232 |
| 305 | 20230927 | 135200 | 687636800 | 29850 | 29850 | 29850 | 29850 | 106 |
| 306 | 20230927 | 135100 | 684472700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 307 | 20230927 | 135000 | 684472700 | 29900 | 29900 | 29900 | 29900 | 34 |
| 308 | 20230927 | 134900 | 683456100 | 29850 | 29850 | 29850 | 29850 | 30 |
| 309 | 20230927 | 134800 | 682560600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 310 | 20230927 | 134700 | 682560600 | 29900 | 29900 | 29900 | 29900 | 364 |
| 311 | 20230927 | 134600 | 671677000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 312 | 20230927 | 134500 | 671677000 | 29950 | 29950 | 29950 | 29950 | 4 |
| 313 | 20230927 | 134400 | 671557200 | 29950 | 29950 | 29950 | 29950 | 32 |
| 314 | 20230927 | 134300 | 670598800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 315 | 20230927 | 134200 | 670598800 | 29900 | 29900 | 29900 | 29900 | 172 |
| 316 | 20230927 | 134100 | 665456000 | 29900 | 29950 | 29950 | 29900 | 328 |
| 317 | 20230927 | 134000 | 655641500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 318 | 20230927 | 133900 | 655641500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 319 | 20230927 | 133800 | 655641500 | 29950 | 29950 | 29950 | 29950 | 304 |
| 320 | 20230927 | 133700 | 646536700 | 29950 | 29950 | 29950 | 29950 | 4 |
| 321 | 20230927 | 133600 | 646416900 | 29950 | 29950 | 29950 | 29950 | 11 |
| 322 | 20230927 | 133500 | 646087450 | 29950 | 29950 | 29950 | 29950 | 8 |
| 323 | 20230927 | 133400 | 645847850 | 29950 | 29950 | 29950 | 29950 | 11 |
| 324 | 20230927 | 133300 | 645518400 | 29950 | 29950 | 29950 | 29950 | 4 |
| 325 | 20230927 | 133200 | 645398600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 326 | 20230927 | 133100 | 645398600 | 29950 | 29900 | 29950 | 29900 | 101 |
| 327 | 20230927 | 133000 | 642373700 | 29950 | 29950 | 29950 | 29950 | 10 |
| 328 | 20230927 | 132900 | 642074200 | 29900 | 29900 | 29900 | 29900 | 50 |
| 329 | 20230927 | 132800 | 640579200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20230927 | 132700 | 640579200 | 29900 | 29900 | 29900 | 29900 | 27 |
| 331 | 20230927 | 132600 | 639771900 | 29950 | 29950 | 29950 | 29950 | 10 |
| 332 | 20230927 | 132500 | 639472400 | 29950 | 29950 | 29950 | 29950 | 4 |
| 333 | 20230927 | 132400 | 639352600 | 29900 | 29900 | 29900 | 29900 | 15 |
| 334 | 20230927 | 132300 | 638904100 | 29950 | 29950 | 29950 | 29950 | 4 |
| 335 | 20230927 | 132200 | 638784300 | 29950 | 29900 | 29950 | 29900 | 87 |
| 336 | 20230927 | 132100 | 636181300 | 29950 | 29950 | 29950 | 29950 | 2 |
| 337 | 20230927 | 132000 | 636121400 | 29950 | 29950 | 29950 | 29950 | 31 |
| 338 | 20230927 | 131900 | 635192950 | 29950 | 29950 | 29950 | 29950 | 49 |
| 339 | 20230927 | 131800 | 633725400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 340 | 20230927 | 131700 | 633725400 | 29950 | 29950 | 29950 | 29950 | 18 |
| 341 | 20230927 | 131600 | 633186300 | 29950 | 29950 | 29950 | 29950 | 27 |
| 342 | 20230927 | 131500 | 632377650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 343 | 20230927 | 131400 | 632377650 | 29950 | 29950 | 29950 | 29950 | 9 |
| 344 | 20230927 | 131300 | 632108100 | 29900 | 29900 | 29900 | 29900 | 27 |
| 345 | 20230927 | 131200 | 631300800 | 29950 | 29950 | 29950 | 29950 | 3 |
| 346 | 20230927 | 131100 | 631210950 | 29950 | 29950 | 29950 | 29950 | 21 |
| 347 | 20230927 | 131000 | 630582000 | 29900 | 29900 | 29900 | 29900 | 50 |
| 348 | 20230927 | 130900 | 629087000 | 29950 | 29950 | 29950 | 29950 | 3 |
| 349 | 20230927 | 130800 | 628997150 | 29950 | 29950 | 29950 | 29950 | 1 |
| 350 | 20230927 | 130700 | 628967200 | 29900 | 29950 | 29950 | 29900 | 121 |
| 351 | 20230927 | 130600 | 625349150 | 29950 | 29950 | 29950 | 29950 | 3 |
| 352 | 20230927 | 130500 | 625259300 | 29950 | 29950 | 29950 | 29950 | 24 |
| 353 | 20230927 | 130400 | 624540500 | 29950 | 29950 | 29950 | 29950 | 10 |
| 354 | 20230927 | 130300 | 624241000 | 29900 | 29900 | 29900 | 29900 | 10 |
| 355 | 20230927 | 130200 | 623942000 | 29950 | 29900 | 29950 | 29900 | 121 |
| 356 | 20230927 | 130100 | 620323950 | 29950 | 29950 | 29950 | 29950 | 11 |
| 357 | 20230927 | 130000 | 619994500 | 29900 | 29950 | 29950 | 29900 | 19 |
| 358 | 20230927 | 125900 | 619426350 | 29950 | 29950 | 29950 | 29950 | 8 |
| 359 | 20230927 | 125800 | 619186750 | 29950 | 29950 | 29950 | 29950 | 41 |
| 360 | 20230927 | 125700 | 617958800 | 29950 | 29950 | 29950 | 29950 | 3 |
| 361 | 20230927 | 125600 | 617868950 | 29950 | 29950 | 29950 | 29950 | 20 |
| 362 | 20230927 | 125500 | 617269950 | 29900 | 29950 | 29950 | 29900 | 13 |
| 363 | 20230927 | 125400 | 616880750 | 29950 | 29950 | 29950 | 29950 | 3 |
| 364 | 20230927 | 125300 | 616790900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 365 | 20230927 | 125200 | 616790900 | 29950 | 29950 | 29950 | 29950 | 3 |
| 366 | 20230927 | 125100 | 616701050 | 29900 | 29900 | 29900 | 29900 | 143 |
| 367 | 20230927 | 125000 | 612425350 | 29900 | 29900 | 29900 | 29900 | 36 |
| 368 | 20230927 | 124900 | 611348950 | 29900 | 29900 | 29900 | 29900 | 3 |
| 369 | 20230927 | 124800 | 611259250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 370 | 20230927 | 124700 | 611259250 | 29900 | 29900 | 29900 | 29900 | 4 |
| 371 | 20230927 | 124600 | 611139650 | 29900 | 29900 | 29900 | 29850 | 3 |
| 372 | 20230927 | 124500 | 611050000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 373 | 20230927 | 124400 | 611050000 | 29850 | 29850 | 29900 | 29850 | 40 |
| 374 | 20230927 | 124300 | 609855850 | 29900 | 29900 | 29900 | 29900 | 3 |
| 375 | 20230927 | 124200 | 609766150 | 29900 | 29900 | 29900 | 29900 | 3 |
| 376 | 20230927 | 124100 | 609676450 | 29850 | 29850 | 29850 | 29850 | 16 |
| 377 | 20230927 | 124000 | 609198850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 378 | 20230927 | 123900 | 609198850 | 29850 | 29850 | 29850 | 29850 | 3 |
| 379 | 20230927 | 123800 | 609109300 | 29850 | 29850 | 29850 | 29850 | 20 |
| 380 | 20230927 | 123700 | 608512300 | 29850 | 29900 | 29900 | 29850 | 28 |
| 381 | 20230927 | 123600 | 607676250 | 29850 | 29850 | 29850 | 29850 | 27 |
| 382 | 20230927 | 123500 | 606870300 | 29900 | 29850 | 29900 | 29850 | 100 |
| 383 | 20230927 | 123400 | 603881600 | 29850 | 29850 | 29850 | 29850 | 3 |
| 384 | 20230927 | 123300 | 603792050 | 29850 | 29850 | 29850 | 29800 | 48 |
| 385 | 20230927 | 123200 | 602360600 | 29850 | 29850 | 29850 | 29850 | 11 |
| 386 | 20230927 | 123100 | 602032250 | 29850 | 29850 | 29850 | 29850 | 83 |
| 387 | 20230927 | 123000 | 599554700 | 29850 | 29850 | 29850 | 29850 | 18 |
| 388 | 20230927 | 122900 | 599017400 | 29900 | 29900 | 29900 | 29900 | 3 |
| 389 | 20230927 | 122800 | 598927700 | 29900 | 29900 | 29900 | 29900 | 4 |
| 390 | 20230927 | 122700 | 598808100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 391 | 20230927 | 122600 | 598808100 | 29900 | 29900 | 29900 | 29900 | 12 |
| 392 | 20230927 | 122500 | 598449300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 393 | 20230927 | 122400 | 598449300 | 29900 | 29900 | 29900 | 29900 | 3 |
| 394 | 20230927 | 122300 | 598359600 | 29900 | 29900 | 29900 | 29900 | 13 |
| 395 | 20230927 | 122200 | 597970900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 396 | 20230927 | 122100 | 597970900 | 29850 | 29900 | 29900 | 29850 | 52 |
| 397 | 20230927 | 122000 | 596418100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 398 | 20230927 | 121900 | 596418100 | 29850 | 29850 | 29850 | 29850 | 115 |
| 399 | 20230927 | 121800 | 592985350 | 29800 | 29850 | 29850 | 29800 | 15 |
| 400 | 20230927 | 121700 | 592538150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 401 | 20230927 | 121600 | 592538150 | 29850 | 29800 | 29850 | 29800 | 22 |
| 402 | 20230927 | 121500 | 591882400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 403 | 20230927 | 121400 | 591882400 | 29800 | 29800 | 29800 | 29800 | 3 |
| 404 | 20230927 | 121300 | 591793000 | 29800 | 29800 | 29800 | 29800 | 3 |
| 405 | 20230927 | 121200 | 591703600 | 29800 | 29800 | 29800 | 29800 | 95 |
| 406 | 20230927 | 121100 | 588872600 | 29850 | 29850 | 29850 | 29850 | 3 |
| 407 | 20230927 | 121000 | 588783050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 408 | 20230927 | 120900 | 588783050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 409 | 20230927 | 120800 | 588783050 | 29750 | 29800 | 29800 | 29750 | 158 |
| 410 | 20230927 | 120700 | 584074800 | 29800 | 29800 | 29800 | 29800 | 92 |
| 411 | 20230927 | 120600 | 581333200 | 29750 | 29800 | 29800 | 29750 | 257 |
| 412 | 20230927 | 120500 | 573680450 | 29800 | 29800 | 29800 | 29800 | 10 |
| 413 | 20230927 | 120400 | 573382450 | 29850 | 29850 | 29850 | 29850 | 3 |
| 414 | 20230927 | 120300 | 573292900 | 29850 | 29850 | 29850 | 29850 | 3 |
| 415 | 20230927 | 120200 | 573203350 | 29850 | 29850 | 29850 | 29850 | 1 |
| 416 | 20230927 | 120100 | 573173500 | 29850 | 29850 | 29850 | 29850 | 36 |
| 417 | 20230927 | 120000 | 572098900 | 29850 | 29900 | 29900 | 29850 | 69 |
| 418 | 20230927 | 115900 | 570039200 | 29900 | 29900 | 29900 | 29900 | 8 |
| 419 | 20230927 | 115800 | 569800000 | 29900 | 29900 | 29900 | 29900 | 7 |
| 420 | 20230927 | 115700 | 569590700 | 29900 | 29900 | 29900 | 29900 | 5 |
| 421 | 20230927 | 115600 | 569441200 | 29900 | 29900 | 29900 | 29900 | 6 |
| 422 | 20230927 | 115500 | 569261800 | 29900 | 29800 | 29900 | 29800 | 85 |
| 423 | 20230927 | 115400 | 566724450 | 29850 | 29850 | 29850 | 29850 | 5 |
| 424 | 20230927 | 115300 | 566575200 | 29850 | 29900 | 29900 | 29850 | 21 |
| 425 | 20230927 | 115200 | 565948000 | 29900 | 29900 | 29900 | 29900 | 3 |
| 426 | 20230927 | 115100 | 565858300 | 29900 | 29900 | 29900 | 29800 | 32 |
| 427 | 20230927 | 115000 | 564904200 | 29900 | 29900 | 29900 | 29900 | 3 |
| 428 | 20230927 | 114900 | 564814500 | 29900 | 29850 | 29900 | 29800 | 249 |
| 429 | 20230927 | 114800 | 557390400 | 29900 | 29900 | 29900 | 29900 | 20 |
| 430 | 20230927 | 114700 | 556792400 | 29900 | 29900 | 29900 | 29850 | 17 |
| 431 | 20230927 | 114600 | 556284750 | 29900 | 29900 | 29900 | 29900 | 11 |
| 432 | 20230927 | 114500 | 555955850 | 29900 | 29900 | 29900 | 29900 | 6 |
| 433 | 20230927 | 114400 | 555776450 | 29900 | 29900 | 29900 | 29900 | 43 |
| 434 | 20230927 | 114300 | 554490750 | 29900 | 29900 | 29900 | 29900 | 7 |
| 435 | 20230927 | 114200 | 554281450 | 29900 | 29900 | 29900 | 29900 | 12 |
| 436 | 20230927 | 114100 | 553922650 | 29900 | 29900 | 29900 | 29900 | 7 |
| 437 | 20230927 | 114000 | 553713350 | 29900 | 29950 | 29950 | 29900 | 15 |
| 438 | 20230927 | 113900 | 553264600 | 29950 | 29950 | 29950 | 29950 | 7 |
| 439 | 20230927 | 113800 | 553054950 | 29950 | 29900 | 29950 | 29900 | 39 |
| 440 | 20230927 | 113700 | 551888750 | 29900 | 29900 | 29900 | 29900 | 3 |
| 441 | 20230927 | 113600 | 551799050 | 29900 | 29800 | 29900 | 29800 | 144 |
| 442 | 20230927 | 113500 | 547500900 | 29800 | 29800 | 29800 | 29800 | 7 |
| 443 | 20230927 | 113400 | 547292300 | 29800 | 29750 | 29800 | 29750 | 323 |
| 444 | 20230927 | 113300 | 537682250 | 29750 | 29750 | 29750 | 29750 | 4 |
| 445 | 20230927 | 113200 | 537563250 | 29750 | 29750 | 29750 | 29700 | 38 |
| 446 | 20230927 | 113100 | 536434450 | 29750 | 29750 | 29750 | 29750 | 8 |
| 447 | 20230927 | 113000 | 536196450 | 29750 | 29750 | 29750 | 29750 | 6 |
| 448 | 20230927 | 112900 | 536017950 | 29750 | 29750 | 29750 | 29750 | 4 |
| 449 | 20230927 | 112800 | 535898950 | 29750 | 29750 | 29750 | 29750 | 50 |
| 450 | 20230927 | 112700 | 534411450 | 29750 | 29600 | 29750 | 29600 | 409 |
| 451 | 20230927 | 112600 | 522287800 | 29600 | 29600 | 29600 | 29600 | 4 |
| 452 | 20230927 | 112500 | 522169400 | 29600 | 29500 | 29600 | 29450 | 25 |
| 453 | 20230927 | 112400 | 521432450 | 29450 | 29500 | 29550 | 29450 | 56 |
| 454 | 20230927 | 112300 | 519781750 | 29550 | 29500 | 29600 | 29450 | 204 |
| 455 | 20230927 | 112200 | 513764150 | 29500 | 29550 | 29600 | 29450 | 42 |
| 456 | 20230927 | 112100 | 512525600 | 29500 | 29450 | 29550 | 29450 | 97 |
| 457 | 20230927 | 112000 | 509666050 | 29500 | 29450 | 29600 | 29450 | 79 |
| 458 | 20230927 | 111900 | 507336650 | 29450 | 29450 | 29550 | 29450 | 142 |
| 459 | 20230927 | 111800 | 503149500 | 29450 | 29500 | 29550 | 29450 | 76 |
| 460 | 20230927 | 111700 | 500907950 | 29600 | 29500 | 29600 | 29500 | 168 |
| 461 | 20230927 | 111600 | 495951700 | 29550 | 29500 | 29600 | 29500 | 74 |
| 462 | 20230927 | 111500 | 493768400 | 29500 | 29550 | 29550 | 29500 | 75 |
| 463 | 20230927 | 111400 | 491555500 | 29500 | 29550 | 29600 | 29500 | 216 |
| 464 | 20230927 | 111300 | 485173950 | 29500 | 29550 | 29550 | 29450 | 70 |
| 465 | 20230927 | 111200 | 483109500 | 29500 | 29500 | 29500 | 29450 | 80 |
| 466 | 20230927 | 111100 | 480752200 | 29450 | 29450 | 29550 | 29450 | 69 |
| 467 | 20230927 | 111000 | 478719950 | 29500 | 29400 | 29550 | 29400 | 101 |
| 468 | 20230927 | 110900 | 475745650 | 29450 | 29400 | 29500 | 29400 | 120 |
| 469 | 20230927 | 110800 | 472216600 | 29450 | 29450 | 29500 | 29400 | 240 |
| 470 | 20230927 | 110700 | 465153200 | 29500 | 29500 | 29550 | 29450 | 96 |
| 471 | 20230927 | 110600 | 462325400 | 29450 | 29450 | 29500 | 29450 | 124 |
| 472 | 20230927 | 110500 | 458672700 | 29450 | 29450 | 29500 | 29450 | 122 |
| 473 | 20230927 | 110400 | 455079450 | 29500 | 29450 | 29550 | 29450 | 218 |
| 474 | 20230927 | 110300 | 448651100 | 29500 | 29450 | 29500 | 29450 | 112 |
| 475 | 20230927 | 110200 | 445352350 | 29450 | 29500 | 29550 | 29400 | 117 |
| 476 | 20230927 | 110100 | 441908150 | 29550 | 29400 | 29550 | 29400 | 244 |
| 477 | 20230927 | 110000 | 434724050 | 29450 | 29400 | 29450 | 29400 | 194 |
| 478 | 20230927 | 105900 | 429020100 | 29400 | 29400 | 29450 | 29400 | 224 |
| 479 | 20230927 | 105800 | 422434200 | 29400 | 29400 | 29450 | 29400 | 286 |
| 480 | 20230927 | 105700 | 414022900 | 29450 | 29500 | 29500 | 29400 | 206 |
| 481 | 20230927 | 105600 | 407956550 | 29500 | 29500 | 29550 | 29450 | 316 |
| 482 | 20230927 | 105500 | 398633550 | 29500 | 29500 | 29600 | 29500 | 270 |
| 483 | 20230927 | 105400 | 390665700 | 29550 | 29550 | 29600 | 29450 | 242 |
| 484 | 20230927 | 105300 | 383522900 | 29600 | 29600 | 29600 | 29400 | 288 |
| 485 | 20230927 | 105200 | 375023250 | 29550 | 29550 | 29600 | 29300 | 1915 |
| 486 | 20230927 | 105100 | 318680000 | 29550 | 29650 | 29650 | 29500 | 197 |
| 487 | 20230927 | 105000 | 312861200 | 29550 | 29550 | 29650 | 29550 | 232 |
| 488 | 20230927 | 104900 | 306003850 | 29550 | 29600 | 29650 | 29550 | 185 |
| 489 | 20230927 | 104800 | 300533650 | 29650 | 29650 | 29650 | 29600 | 117 |
| 490 | 20230927 | 104700 | 297069400 | 29650 | 29600 | 29700 | 29600 | 140 |
| 491 | 20230927 | 104600 | 292921700 | 29600 | 29600 | 29650 | 29550 | 138 |
| 492 | 20230927 | 104500 | 288837200 | 29650 | 29600 | 29700 | 29600 | 148 |
| 493 | 20230927 | 104400 | 284453300 | 29600 | 29650 | 29650 | 29600 | 126 |
| 494 | 20230927 | 104300 | 280723500 | 29600 | 29600 | 29700 | 29550 | 365 |
| 495 | 20230927 | 104200 | 269914050 | 29650 | 29600 | 29700 | 29600 | 127 |
| 496 | 20230927 | 104100 | 266152950 | 29600 | 29600 | 29600 | 29600 | 139 |
| 497 | 20230927 | 104000 | 262038550 | 29600 | 29650 | 29700 | 29600 | 247 |
| 498 | 20230927 | 103900 | 254714200 | 29650 | 29700 | 29750 | 29650 | 98 |
| 499 | 20230927 | 103800 | 251806650 | 29700 | 29700 | 29700 | 29650 | 158 |
| 500 | 20230927 | 103700 | 247121000 | 29650 | 29650 | 29650 | 29650 | 122 |
| 501 | 20230927 | 103600 | 243503700 | 29650 | 29600 | 29650 | 29600 | 301 |
| 502 | 20230927 | 103500 | 234584800 | 29650 | 29600 | 29650 | 29600 | 109 |
| 503 | 20230927 | 103400 | 231358300 | 29600 | 29600 | 29600 | 29600 | 111 |
| 504 | 20230927 | 103300 | 228072700 | 29600 | 29750 | 29750 | 29600 | 1913 |
| 505 | 20230927 | 103200 | 171319700 | 29750 | 29750 | 29800 | 29750 | 153 |
| 506 | 20230927 | 103100 | 166763050 | 29750 | 29800 | 29800 | 29750 | 113 |
| 507 | 20230927 | 103000 | 163397900 | 29800 | 29850 | 29900 | 29800 | 122 |
| 508 | 20230927 | 102900 | 159756700 | 29850 | 29950 | 29950 | 29800 | 143 |
| 509 | 20230927 | 102800 | 155485200 | 29950 | 30000 | 30000 | 29950 | 18 |
| 510 | 20230927 | 102700 | 154945950 | 29950 | 29950 | 30000 | 29950 | 69 |
| 511 | 20230927 | 102600 | 152879200 | 30000 | 30000 | 30050 | 30000 | 26 |
| 512 | 20230927 | 102500 | 152099150 | 30100 | 30000 | 30100 | 29950 | 65 |
| 513 | 20230927 | 102400 | 150148450 | 30000 | 30000 | 30000 | 29950 | 76 |
| 514 | 20230927 | 102300 | 147870050 | 30000 | 30000 | 30000 | 29950 | 23 |
| 515 | 20230927 | 102200 | 147180850 | 29950 | 30000 | 30050 | 29950 | 61 |
| 516 | 20230927 | 102100 | 145351250 | 30100 | 30050 | 30100 | 30050 | 24 |
| 517 | 20230927 | 102000 | 144629950 | 30000 | 29850 | 30000 | 29850 | 279 |
| 518 | 20230927 | 101900 | 136266600 | 29900 | 29900 | 29950 | 29900 | 31 |
| 519 | 20230927 | 101800 | 135339300 | 29850 | 29900 | 29900 | 29850 | 27 |
| 520 | 20230927 | 101700 | 134533250 | 29900 | 29900 | 29950 | 29850 | 88 |
| 521 | 20230927 | 101600 | 131903200 | 29900 | 29900 | 29900 | 29850 | 28 |
| 522 | 20230927 | 101500 | 131066700 | 29900 | 29900 | 29900 | 29850 | 156 |
| 523 | 20230927 | 101400 | 126409350 | 29950 | 29900 | 29950 | 29900 | 42 |
| 524 | 20230927 | 101300 | 125153050 | 29950 | 29950 | 29950 | 29900 | 18 |
| 525 | 20230927 | 101200 | 124614550 | 29900 | 30000 | 30000 | 29900 | 33 |
| 526 | 20230927 | 101100 | 123627200 | 30000 | 29900 | 30050 | 29900 | 160 |
| 527 | 20230927 | 101000 | 118839750 | 30000 | 30050 | 30050 | 30000 | 8 |
| 528 | 20230927 | 100900 | 118599450 | 30100 | 30050 | 30100 | 30050 | 89 |
| 529 | 20230927 | 100800 | 115924400 | 30050 | 30050 | 30050 | 30050 | 3 |
| 530 | 20230927 | 100700 | 115834250 | 30050 | 30050 | 30050 | 30050 | 6 |
| 531 | 20230927 | 100600 | 115653950 | 30050 | 30050 | 30050 | 30050 | 49 |
| 532 | 20230927 | 100500 | 114181500 | 30050 | 30050 | 30050 | 30050 | 3 |
| 533 | 20230927 | 100400 | 114091350 | 30050 | 30050 | 30050 | 30050 | 2 |
| 534 | 20230927 | 100300 | 114031250 | 30050 | 30050 | 30050 | 30050 | 16 |
| 535 | 20230927 | 100200 | 113550450 | 30050 | 30050 | 30050 | 30050 | 12 |
| 536 | 20230927 | 100100 | 113189850 | 30050 | 30050 | 30050 | 30050 | 2 |
| 537 | 20230927 | 100000 | 113129750 | 30050 | 30050 | 30050 | 30000 | 9 |
| 538 | 20230927 | 095900 | 112859550 | 30000 | 30050 | 30050 | 30000 | 12 |
| 539 | 20230927 | 095800 | 112499450 | 30050 | 30050 | 30050 | 30050 | 31 |
| 540 | 20230927 | 095700 | 111567900 | 30050 | 30050 | 30050 | 30050 | 2 |
| 541 | 20230927 | 095600 | 111507800 | 30000 | 30000 | 30000 | 30000 | 9 |
| 542 | 20230927 | 095500 | 111237800 | 30000 | 30000 | 30000 | 30000 | 3 |
| 543 | 20230927 | 095400 | 111147800 | 30000 | 30000 | 30000 | 30000 | 2 |
| 544 | 20230927 | 095300 | 111087800 | 30000 | 29950 | 30000 | 29950 | 45 |
| 545 | 20230927 | 095200 | 109739450 | 29950 | 29950 | 29950 | 29950 | 37 |
| 546 | 20230927 | 095100 | 108631300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 547 | 20230927 | 095000 | 108601350 | 29950 | 29900 | 29950 | 29900 | 216 |
| 548 | 20230927 | 094900 | 102142800 | 29900 | 29900 | 29900 | 29900 | 95 |
| 549 | 20230927 | 094800 | 99302300 | 29850 | 29850 | 29850 | 29850 | 7 |
| 550 | 20230927 | 094700 | 99093350 | 29850 | 29800 | 29850 | 29800 | 23 |
| 551 | 20230927 | 094600 | 98406900 | 29800 | 29800 | 29800 | 29800 | 27 |
| 552 | 20230927 | 094500 | 97602300 | 29900 | 29900 | 29900 | 29800 | 14 |
| 553 | 20230927 | 094400 | 97184800 | 29900 | 29800 | 29900 | 29800 | 3 |
| 554 | 20230927 | 094300 | 97095200 | 29900 | 29950 | 29950 | 29900 | 12 |
| 555 | 20230927 | 094200 | 96735900 | 29800 | 29950 | 29950 | 29800 | 22 |
| 556 | 20230927 | 094100 | 96077600 | 29950 | 29750 | 29950 | 29750 | 2 |
| 557 | 20230927 | 094000 | 96017900 | 29950 | 29950 | 29950 | 29750 | 17 |
| 558 | 20230927 | 093900 | 95508950 | 29950 | 29950 | 29950 | 29700 | 19 |
| 559 | 20230927 | 093800 | 94940350 | 29950 | 29950 | 29950 | 29700 | 18 |
| 560 | 20230927 | 093700 | 94401500 | 29700 | 29900 | 29950 | 29700 | 69 |
| 561 | 20230927 | 093600 | 92339350 | 29900 | 29900 | 29900 | 29700 | 13 |
| 562 | 20230927 | 093500 | 91950850 | 29700 | 29900 | 29900 | 29700 | 33 |
| 563 | 20230927 | 093400 | 90965200 | 29700 | 29700 | 29900 | 29700 | 34 |
| 564 | 20230927 | 093300 | 89950550 | 29850 | 29850 | 29850 | 29700 | 19 |
| 565 | 20230927 | 093200 | 89383550 | 29750 | 29850 | 29850 | 29750 | 72 |
| 566 | 20230927 | 093100 | 87237700 | 29850 | 29850 | 29850 | 29700 | 21 |
| 567 | 20230927 | 093000 | 86611000 | 29800 | 29800 | 29800 | 29650 | 7 |
| 568 | 20230927 | 092900 | 86402550 | 29650 | 29700 | 29850 | 29650 | 120 |
| 569 | 20230927 | 092800 | 82843650 | 29850 | 29800 | 29850 | 29800 | 15 |
| 570 | 20230927 | 092700 | 82396100 | 29700 | 29700 | 29800 | 29700 | 17 |
| 571 | 20230927 | 092600 | 81890800 | 29700 | 29850 | 29850 | 29700 | 99 |
| 572 | 20230927 | 092500 | 78950050 | 29850 | 29850 | 29850 | 29850 | 3 |
| 573 | 20230927 | 092400 | 78860500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 574 | 20230927 | 092300 | 78860500 | 29750 | 29800 | 29800 | 29750 | 39 |
| 575 | 20230927 | 092200 | 77699550 | 29800 | 29800 | 29800 | 29800 | 27 |
| 576 | 20230927 | 092100 | 76894950 | 29800 | 29800 | 29800 | 29750 | 19 |
| 577 | 20230927 | 092000 | 76329000 | 29800 | 29800 | 29800 | 29800 | 3 |
| 578 | 20230927 | 091900 | 76239600 | 29800 | 29800 | 29800 | 29800 | 26 |
| 579 | 20230927 | 091800 | 75464800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 580 | 20230927 | 091700 | 75464800 | 29850 | 29850 | 29850 | 29850 | 5 |
| 581 | 20230927 | 091600 | 75315550 | 29850 | 29850 | 29850 | 29850 | 105 |
| 582 | 20230927 | 091500 | 72181300 | 29900 | 29900 | 29900 | 29900 | 4 |
| 583 | 20230927 | 091400 | 72061700 | 29950 | 29900 | 29950 | 29900 | 149 |
| 584 | 20230927 | 091300 | 67605300 | 29900 | 29900 | 29900 | 29900 | 11 |
| 585 | 20230927 | 091200 | 67276400 | 29850 | 29850 | 29850 | 29850 | 14 |
| 586 | 20230927 | 091100 | 66858500 | 29850 | 29800 | 29850 | 29800 | 9 |
| 587 | 20230927 | 091000 | 66590200 | 29750 | 29750 | 29750 | 29750 | 140 |
| 588 | 20230927 | 090900 | 62425200 | 29750 | 29600 | 29750 | 29600 | 101 |
| 589 | 20230927 | 090800 | 59435450 | 29750 | 29550 | 29750 | 29550 | 9 |
| 590 | 20230927 | 090700 | 59168700 | 29750 | 29700 | 29750 | 29700 | 11 |
| 591 | 20230927 | 090600 | 58841900 | 29750 | 29700 | 29750 | 29000 | 1565 |
| 592 | 20230927 | 090500 | 12894050 | 29700 | 29700 | 29700 | 29650 | 31 |
| 593 | 20230927 | 090400 | 11974450 | 29750 | 29750 | 29750 | 29750 | 18 |
| 594 | 20230927 | 090300 | 11438950 | 29750 | 29750 | 29750 | 29750 | 3 |
| 595 | 20230927 | 090200 | 11349700 | 29750 | 29750 | 29750 | 29750 | 1 |
| 596 | 20230927 | 090100 | 11319950 | 29750 | 29800 | 29800 | 29750 | 2 |
| 597 | 20230927 | 090000 | 11260400 | 29750 | 29900 | 29900 | 29750 | 377 |