32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 3 | 20230908 | 192400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230908 | 192300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230908 | 192200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230908 | 192100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230908 | 192000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230908 | 191900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230908 | 191800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230908 | 191700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230908 | 191600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230908 | 191500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230908 | 191400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230908 | 191300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230908 | 191200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230908 | 191100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230908 | 191000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230908 | 190900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230908 | 190800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230908 | 190700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230908 | 190600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230908 | 190500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230908 | 190400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230908 | 190300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230908 | 190200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230908 | 190100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230908 | 190000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230908 | 185900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230908 | 185800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230908 | 185700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230908 | 185600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230908 | 185500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 33 | 20230908 | 185400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230908 | 185300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230908 | 185200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230908 | 185100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230908 | 185000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230908 | 184900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230908 | 184800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230908 | 184700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230908 | 184600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230908 | 184500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230908 | 184400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230908 | 184300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230908 | 184200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230908 | 184100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230908 | 184000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230908 | 183900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230908 | 183800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230908 | 183700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230908 | 183600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230908 | 183500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230908 | 183400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230908 | 183300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230908 | 183200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230908 | 183100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230908 | 183000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230908 | 182900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230908 | 182800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230908 | 182700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230908 | 182600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230908 | 182500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 63 | 20230908 | 182400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230908 | 182300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230908 | 182200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230908 | 182100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230908 | 182000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230908 | 181900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230908 | 181800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230908 | 181700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230908 | 181600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230908 | 181500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230908 | 181400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230908 | 181300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230908 | 181200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230908 | 181100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230908 | 181000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230908 | 180900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230908 | 180800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230908 | 180700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230908 | 180600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230908 | 180500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230908 | 180400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230908 | 180300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230908 | 180200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230908 | 180100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230908 | 180000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230908 | 175900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230908 | 175800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230908 | 175700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230908 | 175600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230908 | 175500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 93 | 20230908 | 175400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230908 | 175300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230908 | 175200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230908 | 175100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230908 | 175000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230908 | 174900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230908 | 174800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230908 | 174700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230908 | 174600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230908 | 174500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230908 | 174400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230908 | 174300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230908 | 174200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230908 | 174100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230908 | 174000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230908 | 173900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230908 | 173800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230908 | 173700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230908 | 173600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230908 | 173500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230908 | 173400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230908 | 173300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230908 | 173200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230908 | 173100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230908 | 173000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230908 | 172900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230908 | 172800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230908 | 172700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230908 | 172600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230908 | 172500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 123 | 20230908 | 172400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230908 | 172300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230908 | 172200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230908 | 172100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230908 | 172000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230908 | 171900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230908 | 171800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230908 | 171700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230908 | 171600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230908 | 171500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230908 | 171400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230908 | 171300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230908 | 171200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230908 | 171100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230908 | 171000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230908 | 170900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230908 | 170800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230908 | 170700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230908 | 170600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230908 | 170500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230908 | 170400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230908 | 170300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230908 | 170200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230908 | 170100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230908 | 170000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230908 | 165900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230908 | 165800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230908 | 165700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230908 | 165600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230908 | 165500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 153 | 20230908 | 165400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230908 | 165300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230908 | 165200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230908 | 165100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230908 | 165000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230908 | 164900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230908 | 164800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230908 | 164700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230908 | 164600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230908 | 164500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230908 | 164400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230908 | 164300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230908 | 164200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230908 | 164100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230908 | 164000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230908 | 163900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230908 | 163800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230908 | 163700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230908 | 163600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230908 | 163500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230908 | 163400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230908 | 163300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230908 | 163200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230908 | 163100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230908 | 163000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230908 | 162900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230908 | 162800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230908 | 162700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230908 | 162600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230908 | 162500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 183 | 20230908 | 162400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230908 | 162300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230908 | 162200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230908 | 162100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230908 | 162000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230908 | 161900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230908 | 161800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230908 | 161700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230908 | 161600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230908 | 161500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230908 | 161400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230908 | 161300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230908 | 161200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230908 | 161100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230908 | 161000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230908 | 160900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230908 | 160800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230908 | 160700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230908 | 160600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230908 | 160500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230908 | 160400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230908 | 160300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230908 | 160200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230908 | 160100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230908 | 160000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230908 | 155900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230908 | 155800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230908 | 155700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230908 | 155600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230908 | 155500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 213 | 20230908 | 155400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230908 | 155300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230908 | 155200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230908 | 155100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230908 | 155000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230908 | 154900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230908 | 154800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230908 | 154700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230908 | 154600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230908 | 154500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230908 | 154400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230908 | 154300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230908 | 154200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230908 | 154100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230908 | 154000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230908 | 153900 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230908 | 153800 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230908 | 153700 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230908 | 153600 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230908 | 153500 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230908 | 153400 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230908 | 153300 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230908 | 153200 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230908 | 153100 | 426334400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230908 | 153000 | 426334400 | 43950 | 43950 | 43950 | 43950 | 314 |
| 238 | 20230908 | 152900 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230908 | 152800 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230908 | 152700 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230908 | 152600 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230908 | 152500 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 243 | 20230908 | 152400 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230908 | 152300 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230908 | 152200 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230908 | 152100 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230908 | 152000 | 412534100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230908 | 151900 | 412534100 | 44050 | 44000 | 44050 | 43850 | 20 |
| 249 | 20230908 | 151800 | 411654600 | 44000 | 44000 | 44000 | 43850 | 18 |
| 250 | 20230908 | 151700 | 410862900 | 44000 | 43950 | 44000 | 43950 | 6 |
| 251 | 20230908 | 151600 | 410599050 | 44050 | 43950 | 44050 | 43950 | 79 |
| 252 | 20230908 | 151500 | 407122950 | 43950 | 43950 | 43950 | 43950 | 12 |
| 253 | 20230908 | 151400 | 406595550 | 44000 | 43950 | 44000 | 43950 | 14 |
| 254 | 20230908 | 151300 | 405980150 | 43950 | 43900 | 44000 | 43900 | 83 |
| 255 | 20230908 | 151200 | 402334350 | 43850 | 43850 | 43900 | 43850 | 7 |
| 256 | 20230908 | 151100 | 402027250 | 43900 | 43900 | 43900 | 43850 | 16 |
| 257 | 20230908 | 151000 | 401324950 | 43900 | 43900 | 43900 | 43900 | 5 |
| 258 | 20230908 | 150900 | 401105450 | 43900 | 43900 | 43900 | 43900 | 7 |
| 259 | 20230908 | 150800 | 400798150 | 43850 | 43900 | 43900 | 43850 | 10 |
| 260 | 20230908 | 150700 | 400359500 | 43850 | 43850 | 43900 | 43850 | 87 |
| 261 | 20230908 | 150600 | 396544150 | 43850 | 43850 | 43850 | 43850 | 45 |
| 262 | 20230908 | 150500 | 394570900 | 43850 | 43850 | 43850 | 43850 | 2 |
| 263 | 20230908 | 150400 | 394483200 | 43850 | 43850 | 43850 | 43850 | 12 |
| 264 | 20230908 | 150300 | 393957000 | 43800 | 43750 | 43800 | 43750 | 43 |
| 265 | 20230908 | 150200 | 392073650 | 43750 | 43850 | 43850 | 43750 | 15 |
| 266 | 20230908 | 150100 | 391416550 | 43800 | 43800 | 43800 | 43800 | 13 |
| 267 | 20230908 | 150000 | 390847150 | 43800 | 43850 | 43850 | 43800 | 23 |
| 268 | 20230908 | 145900 | 389839450 | 43850 | 43800 | 43850 | 43800 | 9 |
| 269 | 20230908 | 145800 | 389445000 | 43800 | 43850 | 43900 | 43750 | 63 |
| 270 | 20230908 | 145700 | 386685250 | 43900 | 43900 | 43900 | 43850 | 155 |
| 271 | 20230908 | 145600 | 379887600 | 43850 | 43850 | 43900 | 43850 | 69 |
| 272 | 20230908 | 145500 | 376861900 | 43850 | 43850 | 43850 | 43850 | 7 |
| 273 | 20230908 | 145400 | 376554950 | 43850 | 43850 | 43850 | 43850 | 17 |
| 274 | 20230908 | 145300 | 375809500 | 43850 | 43850 | 43850 | 43850 | 3 |
| 275 | 20230908 | 145200 | 375677950 | 43850 | 43900 | 43900 | 43850 | 16 |
| 276 | 20230908 | 145100 | 374976000 | 43850 | 43850 | 43900 | 43850 | 13 |
| 277 | 20230908 | 145000 | 374405650 | 43850 | 43900 | 43950 | 43850 | 33 |
| 278 | 20230908 | 144900 | 372956550 | 43950 | 43950 | 43950 | 43950 | 3 |
| 279 | 20230908 | 144800 | 372824700 | 43950 | 43900 | 44000 | 43900 | 129 |
| 280 | 20230908 | 144700 | 367159000 | 43900 | 43900 | 43950 | 43850 | 69 |
| 281 | 20230908 | 144600 | 364129350 | 43950 | 43950 | 43950 | 43950 | 5 |
| 282 | 20230908 | 144500 | 363909600 | 43900 | 43950 | 43950 | 43800 | 405 |
| 283 | 20230908 | 144400 | 346137800 | 43950 | 43950 | 43950 | 43950 | 33 |
| 284 | 20230908 | 144300 | 344687450 | 43900 | 43900 | 43900 | 43900 | 1 |
| 285 | 20230908 | 144200 | 344643550 | 43950 | 43950 | 43950 | 43900 | 19 |
| 286 | 20230908 | 144100 | 343808950 | 43900 | 43950 | 43950 | 43900 | 17 |
| 287 | 20230908 | 144000 | 343062300 | 43900 | 43900 | 43950 | 43900 | 13 |
| 288 | 20230908 | 143900 | 342491250 | 43950 | 43950 | 43950 | 43900 | 7 |
| 289 | 20230908 | 143800 | 342183750 | 43950 | 43950 | 43950 | 43900 | 15 |
| 290 | 20230908 | 143700 | 341524650 | 43950 | 43950 | 43950 | 43950 | 4 |
| 291 | 20230908 | 143600 | 341348850 | 43950 | 43950 | 44000 | 43900 | 74 |
| 292 | 20230908 | 143500 | 338096550 | 44000 | 44000 | 44000 | 43950 | 13 |
| 293 | 20230908 | 143400 | 337524650 | 44000 | 43950 | 44000 | 43950 | 21 |
| 294 | 20230908 | 143300 | 336601400 | 43950 | 44000 | 44000 | 43950 | 15 |
| 295 | 20230908 | 143200 | 335941600 | 43950 | 43950 | 43950 | 43950 | 2 |
| 296 | 20230908 | 143100 | 335853700 | 43950 | 44000 | 44000 | 43950 | 14 |
| 297 | 20230908 | 143000 | 335237900 | 43950 | 44000 | 44000 | 43950 | 25 |
| 298 | 20230908 | 142900 | 334138450 | 43950 | 43950 | 44000 | 43950 | 23 |
| 299 | 20230908 | 142800 | 333126800 | 43950 | 44000 | 44000 | 43950 | 20 |
| 300 | 20230908 | 142700 | 332246900 | 44000 | 43950 | 44000 | 43950 | 6 |
| 301 | 20230908 | 142600 | 331982950 | 44000 | 43950 | 44000 | 43950 | 14 |
| 302 | 20230908 | 142500 | 331367350 | 44000 | 44000 | 44000 | 43950 | 24 |
| 303 | 20230908 | 142400 | 330311400 | 43950 | 44000 | 44000 | 43950 | 36 |
| 304 | 20230908 | 142300 | 328727800 | 44050 | 44000 | 44050 | 44000 | 20 |
| 305 | 20230908 | 142200 | 327847050 | 44050 | 44050 | 44050 | 44050 | 7 |
| 306 | 20230908 | 142100 | 327538700 | 44050 | 44050 | 44050 | 44050 | 9 |
| 307 | 20230908 | 142000 | 327142250 | 44050 | 44050 | 44050 | 44000 | 18 |
| 308 | 20230908 | 141900 | 326349600 | 44000 | 44000 | 44050 | 44000 | 13 |
| 309 | 20230908 | 141800 | 325777200 | 44050 | 44000 | 44050 | 44000 | 16 |
| 310 | 20230908 | 141700 | 325072500 | 44000 | 44000 | 44000 | 44000 | 11 |
| 311 | 20230908 | 141600 | 324588500 | 43950 | 44000 | 44000 | 43950 | 6 |
| 312 | 20230908 | 141500 | 324324550 | 44050 | 44000 | 44050 | 44000 | 20 |
| 313 | 20230908 | 141400 | 323444300 | 44000 | 44000 | 44000 | 44000 | 3 |
| 314 | 20230908 | 141300 | 323312300 | 44000 | 44000 | 44000 | 44000 | 14 |
| 315 | 20230908 | 141200 | 322696300 | 44000 | 44000 | 44050 | 44000 | 12 |
| 316 | 20230908 | 141100 | 322168250 | 44000 | 44000 | 44000 | 44000 | 47 |
| 317 | 20230908 | 141000 | 320100250 | 44000 | 44000 | 44000 | 44000 | 28 |
| 318 | 20230908 | 140900 | 318868250 | 44050 | 44100 | 44100 | 44000 | 44 |
| 319 | 20230908 | 140800 | 316930200 | 44050 | 44100 | 44100 | 44050 | 9 |
| 320 | 20230908 | 140700 | 316533450 | 44050 | 44050 | 44100 | 44050 | 34 |
| 321 | 20230908 | 140600 | 315035350 | 44100 | 44100 | 44100 | 44050 | 23 |
| 322 | 20230908 | 140500 | 314021300 | 44100 | 44050 | 44100 | 44050 | 10 |
| 323 | 20230908 | 140400 | 313580600 | 44050 | 44100 | 44100 | 44050 | 21 |
| 324 | 20230908 | 140300 | 312654950 | 44050 | 44050 | 44100 | 44050 | 16 |
| 325 | 20230908 | 140200 | 311949600 | 44050 | 44100 | 44100 | 44050 | 19 |
| 326 | 20230908 | 140100 | 311112150 | 44050 | 44100 | 44100 | 44050 | 14 |
| 327 | 20230908 | 140000 | 310494800 | 44100 | 44100 | 44100 | 44050 | 7 |
| 328 | 20230908 | 135900 | 310186250 | 44100 | 44000 | 44100 | 44000 | 17 |
| 329 | 20230908 | 135800 | 309437200 | 44050 | 44000 | 44050 | 44000 | 12 |
| 330 | 20230908 | 135700 | 308908750 | 44050 | 44050 | 44100 | 44050 | 25 |
| 331 | 20230908 | 135600 | 307807200 | 44050 | 44050 | 44100 | 44050 | 31 |
| 332 | 20230908 | 135500 | 306440550 | 44050 | 44100 | 44100 | 44050 | 5 |
| 333 | 20230908 | 135400 | 306220250 | 44100 | 44050 | 44100 | 44050 | 19 |
| 334 | 20230908 | 135300 | 305383100 | 44050 | 44050 | 44050 | 44050 | 17 |
| 335 | 20230908 | 135200 | 304634250 | 44050 | 44050 | 44050 | 44000 | 9 |
| 336 | 20230908 | 135100 | 304238050 | 44050 | 44050 | 44050 | 44050 | 14 |
| 337 | 20230908 | 135000 | 303621350 | 44050 | 44050 | 44050 | 44050 | 11 |
| 338 | 20230908 | 134900 | 303136800 | 44050 | 44050 | 44050 | 44000 | 10 |
| 339 | 20230908 | 134800 | 302696350 | 44050 | 44050 | 44050 | 44000 | 15 |
| 340 | 20230908 | 134700 | 302035800 | 44050 | 44050 | 44050 | 44050 | 5 |
| 341 | 20230908 | 134600 | 301815550 | 44050 | 44050 | 44050 | 44050 | 19 |
| 342 | 20230908 | 134500 | 300978600 | 44050 | 44050 | 44050 | 44000 | 11 |
| 343 | 20230908 | 134400 | 300494250 | 44050 | 44050 | 44050 | 44000 | 9 |
| 344 | 20230908 | 134300 | 300097900 | 44050 | 44050 | 44050 | 44050 | 21 |
| 345 | 20230908 | 134200 | 299172850 | 44000 | 44050 | 44050 | 44000 | 4 |
| 346 | 20230908 | 134100 | 298996700 | 44050 | 44050 | 44050 | 44000 | 17 |
| 347 | 20230908 | 134000 | 298248050 | 44050 | 44050 | 44050 | 44050 | 14 |
| 348 | 20230908 | 133900 | 297631350 | 44050 | 44050 | 44050 | 44050 | 9 |
| 349 | 20230908 | 133800 | 297234900 | 44050 | 44050 | 44050 | 44000 | 14 |
| 350 | 20230908 | 133700 | 296618600 | 44050 | 44050 | 44050 | 44050 | 17 |
| 351 | 20230908 | 133600 | 295869750 | 44050 | 44050 | 44050 | 44050 | 6 |
| 352 | 20230908 | 133500 | 295605450 | 44050 | 44050 | 44050 | 44050 | 12 |
| 353 | 20230908 | 133400 | 295076850 | 44000 | 44050 | 44050 | 44000 | 16 |
| 354 | 20230908 | 133300 | 294372250 | 44050 | 44050 | 44050 | 44050 | 11 |
| 355 | 20230908 | 133200 | 293887700 | 44050 | 44050 | 44050 | 44050 | 12 |
| 356 | 20230908 | 133100 | 293359100 | 44050 | 44050 | 44050 | 44000 | 17 |
| 357 | 20230908 | 133000 | 292610450 | 44050 | 44000 | 44050 | 44000 | 44 |
| 358 | 20230908 | 132900 | 290673800 | 44000 | 44000 | 44000 | 43950 | 16 |
| 359 | 20230908 | 132800 | 289969900 | 44000 | 43950 | 44000 | 43950 | 9 |
| 360 | 20230908 | 132700 | 289574300 | 44000 | 44000 | 44000 | 43950 | 36 |
| 361 | 20230908 | 132600 | 287991200 | 43950 | 44000 | 44000 | 43950 | 22 |
| 362 | 20230908 | 132500 | 287023600 | 44000 | 43950 | 44000 | 43950 | 12 |
| 363 | 20230908 | 132400 | 286495700 | 44000 | 44000 | 44000 | 43950 | 21 |
| 364 | 20230908 | 132300 | 285571950 | 43950 | 44000 | 44000 | 43950 | 28 |
| 365 | 20230908 | 132200 | 284340300 | 44000 | 44000 | 44050 | 44000 | 31 |
| 366 | 20230908 | 132100 | 282975750 | 44000 | 44000 | 44050 | 44000 | 27 |
| 367 | 20230908 | 132000 | 281787200 | 44050 | 44000 | 44050 | 44000 | 8 |
| 368 | 20230908 | 131900 | 281434900 | 44000 | 44000 | 44050 | 44000 | 20 |
| 369 | 20230908 | 131800 | 280554200 | 44000 | 44050 | 44050 | 44000 | 14 |
| 370 | 20230908 | 131700 | 279937750 | 44050 | 44050 | 44050 | 44000 | 16 |
| 371 | 20230908 | 131600 | 279233150 | 44000 | 44000 | 44050 | 44000 | 19 |
| 372 | 20230908 | 131500 | 278397100 | 44050 | 44050 | 44050 | 44050 | 8 |
| 373 | 20230908 | 131400 | 278044700 | 44050 | 44050 | 44050 | 44000 | 25 |
| 374 | 20230908 | 131300 | 276944000 | 44050 | 44000 | 44050 | 44000 | 5 |
| 375 | 20230908 | 131200 | 276723800 | 44100 | 44050 | 44100 | 44050 | 15 |
| 376 | 20230908 | 131100 | 276062750 | 44050 | 44050 | 44050 | 44050 | 12 |
| 377 | 20230908 | 131000 | 275534150 | 44100 | 44050 | 44100 | 44000 | 21 |
| 378 | 20230908 | 130900 | 274609450 | 44050 | 44050 | 44050 | 44050 | 12 |
| 379 | 20230908 | 130800 | 274080850 | 44050 | 44050 | 44050 | 44000 | 17 |
| 380 | 20230908 | 130700 | 273332050 | 44050 | 44050 | 44050 | 44000 | 15 |
| 381 | 20230908 | 130600 | 272671500 | 44050 | 44050 | 44050 | 44050 | 8 |
| 382 | 20230908 | 130500 | 272319100 | 44050 | 44050 | 44050 | 44050 | 12 |
| 383 | 20230908 | 130400 | 271790500 | 44050 | 44000 | 44050 | 44000 | 11 |
| 384 | 20230908 | 130300 | 271306100 | 44000 | 44000 | 44050 | 44000 | 36 |
| 385 | 20230908 | 130200 | 269721700 | 44050 | 44050 | 44050 | 44050 | 19 |
| 386 | 20230908 | 130100 | 268884750 | 44050 | 44050 | 44050 | 44050 | 5 |
| 387 | 20230908 | 130000 | 268664500 | 44050 | 44100 | 44100 | 44000 | 23 |
| 388 | 20230908 | 125900 | 267651000 | 44050 | 44100 | 44100 | 44050 | 13 |
| 389 | 20230908 | 125800 | 267077900 | 44100 | 44100 | 44100 | 44050 | 15 |
| 390 | 20230908 | 125700 | 266416500 | 44100 | 44050 | 44100 | 44050 | 19 |
| 391 | 20230908 | 125600 | 265579200 | 44100 | 44100 | 44100 | 44050 | 12 |
| 392 | 20230908 | 125500 | 265050100 | 44050 | 44050 | 44100 | 44050 | 53 |
| 393 | 20230908 | 125400 | 262714600 | 44050 | 44050 | 44050 | 44000 | 39 |
| 394 | 20230908 | 125300 | 260997950 | 44050 | 44000 | 44050 | 44000 | 12 |
| 395 | 20230908 | 125200 | 260469650 | 44050 | 44050 | 44050 | 44050 | 24 |
| 396 | 20230908 | 125100 | 259412450 | 44050 | 44050 | 44050 | 44050 | 5 |
| 397 | 20230908 | 125000 | 259192200 | 44050 | 44050 | 44050 | 44000 | 19 |
| 398 | 20230908 | 124900 | 258355450 | 44050 | 44050 | 44100 | 44050 | 37 |
| 399 | 20230908 | 124800 | 256725050 | 44100 | 44100 | 44100 | 44050 | 18 |
| 400 | 20230908 | 124700 | 255931650 | 44100 | 44100 | 44100 | 44050 | 16 |
| 401 | 20230908 | 124600 | 255226250 | 44050 | 44100 | 44100 | 44050 | 38 |
| 402 | 20230908 | 124500 | 253551650 | 44050 | 44050 | 44100 | 44050 | 20 |
| 403 | 20230908 | 124400 | 252670200 | 44050 | 44100 | 44100 | 44050 | 12 |
| 404 | 20230908 | 124300 | 252141300 | 44100 | 44100 | 44100 | 44050 | 15 |
| 405 | 20230908 | 124200 | 251480000 | 44100 | 44100 | 44100 | 44050 | 19 |
| 406 | 20230908 | 124100 | 250642150 | 44050 | 44050 | 44100 | 44050 | 8 |
| 407 | 20230908 | 124000 | 250289500 | 44100 | 44050 | 44100 | 44050 | 10 |
| 408 | 20230908 | 123900 | 249848600 | 44050 | 44100 | 44100 | 44050 | 18 |
| 409 | 20230908 | 123800 | 249055250 | 44050 | 44100 | 44100 | 44050 | 23 |
| 410 | 20230908 | 123700 | 248041600 | 44100 | 44050 | 44100 | 44000 | 16 |
| 411 | 20230908 | 123600 | 247336500 | 44100 | 44100 | 44100 | 44000 | 16 |
| 412 | 20230908 | 123500 | 246631500 | 44100 | 44100 | 44100 | 44050 | 35 |
| 413 | 20230908 | 123400 | 245089200 | 44050 | 44100 | 44100 | 44050 | 12 |
| 414 | 20230908 | 123300 | 244560050 | 44050 | 44050 | 44100 | 44050 | 22 |
| 415 | 20230908 | 123200 | 243590150 | 44050 | 44050 | 44100 | 44050 | 14 |
| 416 | 20230908 | 123100 | 242973100 | 44050 | 44100 | 44100 | 44050 | 43 |
| 417 | 20230908 | 123000 | 241078400 | 44100 | 44100 | 44100 | 44050 | 23 |
| 418 | 20230908 | 122900 | 240064350 | 44100 | 44050 | 44100 | 44050 | 14 |
| 419 | 20230908 | 122800 | 239447200 | 44100 | 44100 | 44100 | 44050 | 17 |
| 420 | 20230908 | 122700 | 238697650 | 44100 | 44050 | 44100 | 44050 | 4 |
| 421 | 20230908 | 122600 | 238521300 | 44050 | 44050 | 44100 | 44000 | 38 |
| 422 | 20230908 | 122500 | 236846800 | 44050 | 44050 | 44050 | 44050 | 16 |
| 423 | 20230908 | 122400 | 236142000 | 44100 | 44100 | 44150 | 44050 | 12 |
| 424 | 20230908 | 122300 | 235612800 | 44150 | 44150 | 44150 | 44100 | 19 |
| 425 | 20230908 | 122200 | 234774000 | 44100 | 44100 | 44150 | 44100 | 23 |
| 426 | 20230908 | 122100 | 233759050 | 44100 | 44150 | 44150 | 44100 | 11 |
| 427 | 20230908 | 122000 | 233273500 | 44150 | 44100 | 44150 | 44050 | 16 |
| 428 | 20230908 | 121900 | 232567500 | 44100 | 44050 | 44150 | 44050 | 19 |
| 429 | 20230908 | 121800 | 231729650 | 44100 | 44100 | 44100 | 44100 | 20 |
| 430 | 20230908 | 121700 | 230847650 | 44100 | 44100 | 44100 | 44100 | 5 |
| 431 | 20230908 | 121600 | 230627150 | 44100 | 44050 | 44100 | 44050 | 18 |
| 432 | 20230908 | 121500 | 229833750 | 44000 | 44050 | 44050 | 44000 | 11 |
| 433 | 20230908 | 121400 | 229349400 | 44050 | 44050 | 44050 | 44050 | 12 |
| 434 | 20230908 | 121300 | 228820800 | 44000 | 44050 | 44050 | 44000 | 12 |
| 435 | 20230908 | 121200 | 228292600 | 44050 | 44050 | 44050 | 44000 | 9 |
| 436 | 20230908 | 121100 | 227896300 | 44050 | 44000 | 44100 | 44000 | 22 |
| 437 | 20230908 | 121000 | 226927600 | 44000 | 44000 | 44000 | 44000 | 20 |
| 438 | 20230908 | 120900 | 226047600 | 44000 | 44050 | 44050 | 44000 | 12 |
| 439 | 20230908 | 120800 | 225519150 | 44050 | 44100 | 44100 | 44050 | 15 |
| 440 | 20230908 | 120700 | 224857900 | 44050 | 44050 | 44100 | 44050 | 10 |
| 441 | 20230908 | 120600 | 224417300 | 44050 | 44000 | 44050 | 44000 | 19 |
| 442 | 20230908 | 120500 | 223581000 | 44000 | 43950 | 44000 | 43950 | 9 |
| 443 | 20230908 | 120400 | 223185150 | 44000 | 43950 | 44000 | 43950 | 15 |
| 444 | 20230908 | 120300 | 222525450 | 44000 | 44050 | 44050 | 43950 | 21 |
| 445 | 20230908 | 120200 | 221601450 | 44050 | 44100 | 44100 | 44050 | 17 |
| 446 | 20230908 | 120100 | 220851900 | 44050 | 44100 | 44100 | 44050 | 22 |
| 447 | 20230908 | 120000 | 219882050 | 44100 | 44050 | 44100 | 44050 | 15 |
| 448 | 20230908 | 115900 | 219221050 | 44000 | 43950 | 44000 | 43950 | 30 |
| 449 | 20230908 | 115800 | 217901300 | 43950 | 44000 | 44000 | 43950 | 13 |
| 450 | 20230908 | 115700 | 217329850 | 43950 | 44050 | 44050 | 43950 | 21 |
| 451 | 20230908 | 115600 | 216406100 | 44000 | 44000 | 44050 | 44000 | 11 |
| 452 | 20230908 | 115500 | 215921900 | 44100 | 44000 | 44100 | 44000 | 21 |
| 453 | 20230908 | 115400 | 214996950 | 44050 | 44000 | 44050 | 44000 | 26 |
| 454 | 20230908 | 115300 | 213852700 | 44000 | 44050 | 44050 | 44000 | 5 |
| 455 | 20230908 | 115200 | 213632550 | 43950 | 43950 | 43950 | 43950 | 7 |
| 456 | 20230908 | 115100 | 213324900 | 43950 | 43950 | 43950 | 43900 | 31 |
| 457 | 20230908 | 115000 | 211962800 | 43900 | 43950 | 43950 | 43900 | 10 |
| 458 | 20230908 | 114900 | 211523650 | 43950 | 43900 | 43950 | 43900 | 18 |
| 459 | 20230908 | 114800 | 210732800 | 43950 | 43900 | 43950 | 43900 | 13 |
| 460 | 20230908 | 114700 | 210161650 | 43950 | 43950 | 43950 | 43900 | 18 |
| 461 | 20230908 | 114600 | 209370800 | 43950 | 43900 | 43950 | 43900 | 17 |
| 462 | 20230908 | 114500 | 208623900 | 43950 | 43950 | 43950 | 43950 | 4 |
| 463 | 20230908 | 114400 | 208448100 | 43900 | 43900 | 43950 | 43900 | 31 |
| 464 | 20230908 | 114300 | 207086650 | 43900 | 43950 | 43950 | 43900 | 38 |
| 465 | 20230908 | 114200 | 205418250 | 43950 | 43950 | 43950 | 43950 | 20 |
| 466 | 20230908 | 114100 | 204539250 | 43900 | 43900 | 43950 | 43900 | 16 |
| 467 | 20230908 | 114000 | 203836450 | 43950 | 43900 | 43950 | 43900 | 11 |
| 468 | 20230908 | 113900 | 203353400 | 43950 | 43950 | 43950 | 43950 | 19 |
| 469 | 20230908 | 113800 | 202518350 | 43950 | 43950 | 43950 | 43950 | 15 |
| 470 | 20230908 | 113700 | 201859100 | 43900 | 43950 | 43950 | 43900 | 16 |
| 471 | 20230908 | 113600 | 201156050 | 43950 | 44000 | 44000 | 43950 | 22 |
| 472 | 20230908 | 113500 | 200189000 | 44000 | 44000 | 44000 | 44000 | 10 |
| 473 | 20230908 | 113400 | 199749000 | 43950 | 43950 | 44000 | 43950 | 23 |
| 474 | 20230908 | 113300 | 198737450 | 44000 | 43950 | 44000 | 43950 | 13 |
| 475 | 20230908 | 113200 | 198165750 | 44000 | 43950 | 44000 | 43950 | 23 |
| 476 | 20230908 | 113100 | 197154050 | 44000 | 43950 | 44000 | 43950 | 20 |
| 477 | 20230908 | 113000 | 196274850 | 43900 | 44050 | 44050 | 43900 | 52 |
| 478 | 20230908 | 112900 | 193987900 | 44050 | 44000 | 44050 | 44000 | 17 |
| 479 | 20230908 | 112800 | 193239300 | 44050 | 44050 | 44050 | 44000 | 9 |
| 480 | 20230908 | 112700 | 192842900 | 44050 | 44050 | 44100 | 44000 | 18 |
| 481 | 20230908 | 112600 | 192050050 | 44000 | 44050 | 44050 | 44000 | 16 |
| 482 | 20230908 | 112500 | 191345650 | 44050 | 44100 | 44100 | 44050 | 13 |
| 483 | 20230908 | 112400 | 190772700 | 44100 | 44050 | 44100 | 44050 | 18 |
| 484 | 20230908 | 112300 | 189979700 | 44100 | 44100 | 44100 | 44050 | 14 |
| 485 | 20230908 | 112200 | 189362550 | 44050 | 43950 | 44050 | 43950 | 37 |
| 486 | 20230908 | 112100 | 187733900 | 44000 | 43900 | 44000 | 43850 | 119 |
| 487 | 20230908 | 112000 | 182509600 | 43950 | 43900 | 43950 | 43900 | 54 |
| 488 | 20230908 | 111900 | 180138550 | 43900 | 43900 | 43900 | 43850 | 16 |
| 489 | 20230908 | 111800 | 179436400 | 43850 | 43900 | 43900 | 43850 | 71 |
| 490 | 20230908 | 111700 | 176319600 | 43900 | 43950 | 43950 | 43900 | 19 |
| 491 | 20230908 | 111600 | 175484800 | 43950 | 43950 | 43950 | 43950 | 36 |
| 492 | 20230908 | 111500 | 173902600 | 43950 | 43900 | 43950 | 43900 | 42 |
| 493 | 20230908 | 111400 | 172058350 | 43900 | 43950 | 43950 | 43900 | 17 |
| 494 | 20230908 | 111300 | 171311450 | 43950 | 44000 | 44000 | 43950 | 35 |
| 495 | 20230908 | 111200 | 169772900 | 44000 | 44000 | 44000 | 43950 | 19 |
| 496 | 20230908 | 111100 | 168937150 | 44000 | 44000 | 44000 | 44000 | 18 |
| 497 | 20230908 | 111000 | 168145150 | 43950 | 44000 | 44000 | 43950 | 20 |
| 498 | 20230908 | 110900 | 167265500 | 44000 | 43950 | 44000 | 43950 | 10 |
| 499 | 20230908 | 110800 | 166825750 | 44000 | 44000 | 44000 | 44000 | 3 |
| 500 | 20230908 | 110700 | 166693750 | 44050 | 44000 | 44050 | 43900 | 201 |
| 501 | 20230908 | 110600 | 157858950 | 44000 | 44050 | 44050 | 44000 | 23 |
| 502 | 20230908 | 110500 | 156846400 | 44050 | 44000 | 44050 | 44000 | 15 |
| 503 | 20230908 | 110400 | 156186050 | 44050 | 44000 | 44050 | 44000 | 14 |
| 504 | 20230908 | 110300 | 155569600 | 44050 | 44150 | 44150 | 44000 | 139 |
| 505 | 20230908 | 110200 | 149442350 | 44150 | 44150 | 44150 | 44150 | 18 |
| 506 | 20230908 | 110100 | 148647650 | 44150 | 44150 | 44150 | 44150 | 6 |
| 507 | 20230908 | 110000 | 148382750 | 44150 | 44150 | 44150 | 44150 | 11 |
| 508 | 20230908 | 105900 | 147897100 | 44100 | 44150 | 44150 | 44100 | 22 |
| 509 | 20230908 | 105800 | 146926000 | 44150 | 44150 | 44150 | 44150 | 9 |
| 510 | 20230908 | 105700 | 146528650 | 44150 | 44150 | 44150 | 44150 | 12 |
| 511 | 20230908 | 105600 | 145998850 | 44150 | 44150 | 44150 | 44100 | 12 |
| 512 | 20230908 | 105500 | 145469200 | 44150 | 44150 | 44150 | 44150 | 15 |
| 513 | 20230908 | 105400 | 144806950 | 44150 | 44150 | 44150 | 44150 | 8 |
| 514 | 20230908 | 105300 | 144453750 | 44150 | 44150 | 44150 | 44100 | 21 |
| 515 | 20230908 | 105200 | 143526850 | 44150 | 44100 | 44150 | 44100 | 2 |
| 516 | 20230908 | 105100 | 143438600 | 44150 | 44150 | 44150 | 44150 | 17 |
| 517 | 20230908 | 105000 | 142688050 | 44150 | 44100 | 44150 | 44100 | 48 |
| 518 | 20230908 | 104900 | 140570550 | 44150 | 44100 | 44150 | 44100 | 7 |
| 519 | 20230908 | 104800 | 140261650 | 44150 | 44100 | 44150 | 44100 | 18 |
| 520 | 20230908 | 104700 | 139467050 | 44100 | 44100 | 44150 | 44100 | 20 |
| 521 | 20230908 | 104600 | 138584450 | 44150 | 44150 | 44150 | 44100 | 21 |
| 522 | 20230908 | 104500 | 137657650 | 44100 | 44150 | 44150 | 44100 | 14 |
| 523 | 20230908 | 104400 | 137039900 | 44100 | 44100 | 44150 | 44100 | 7 |
| 524 | 20230908 | 104300 | 136730950 | 44150 | 44100 | 44150 | 44100 | 42 |
| 525 | 20230908 | 104200 | 134877900 | 44050 | 44100 | 44100 | 44050 | 8 |
| 526 | 20230908 | 104100 | 134525250 | 44100 | 44150 | 44150 | 44100 | 72 |
| 527 | 20230908 | 104000 | 131349500 | 44150 | 44100 | 44150 | 44100 | 11 |
| 528 | 20230908 | 103900 | 130863950 | 44150 | 44100 | 44150 | 44100 | 18 |
| 529 | 20230908 | 103800 | 130069850 | 44150 | 44100 | 44150 | 44100 | 111 |
| 530 | 20230908 | 103700 | 125174250 | 44100 | 44050 | 44100 | 44050 | 18 |
| 531 | 20230908 | 103600 | 124380700 | 44050 | 44100 | 44100 | 44050 | 15 |
| 532 | 20230908 | 103500 | 123719700 | 44050 | 44100 | 44100 | 44050 | 21 |
| 533 | 20230908 | 103400 | 122793800 | 44100 | 44100 | 44100 | 44100 | 24 |
| 534 | 20230908 | 103300 | 121735400 | 44100 | 44050 | 44100 | 44050 | 20 |
| 535 | 20230908 | 103200 | 120854100 | 44050 | 44100 | 44150 | 44050 | 89 |
| 536 | 20230908 | 103100 | 116928200 | 44100 | 44000 | 44100 | 44000 | 116 |
| 537 | 20230908 | 103000 | 111821900 | 43950 | 43950 | 43950 | 43950 | 6 |
| 538 | 20230908 | 102900 | 111558200 | 43950 | 44000 | 44000 | 43950 | 23 |
| 539 | 20230908 | 102800 | 110546900 | 43950 | 44000 | 44000 | 43950 | 23 |
| 540 | 20230908 | 102700 | 109535600 | 44000 | 44000 | 44000 | 44000 | 15 |
| 541 | 20230908 | 102600 | 108875600 | 44000 | 44000 | 44050 | 44000 | 13 |
| 542 | 20230908 | 102500 | 108303550 | 44000 | 44000 | 44000 | 43950 | 16 |
| 543 | 20230908 | 102400 | 107599750 | 44000 | 44050 | 44050 | 44000 | 11 |
| 544 | 20230908 | 102300 | 107115350 | 44000 | 44000 | 44000 | 44000 | 20 |
| 545 | 20230908 | 102200 | 106235350 | 44000 | 44000 | 44000 | 43950 | 12 |
| 546 | 20230908 | 102100 | 105707500 | 43950 | 44050 | 44050 | 43950 | 79 |
| 547 | 20230908 | 102000 | 102231600 | 44000 | 44000 | 44050 | 44000 | 8 |
| 548 | 20230908 | 101900 | 101879550 | 44000 | 44050 | 44050 | 44000 | 18 |
| 549 | 20230908 | 101800 | 101086700 | 44050 | 44050 | 44050 | 44000 | 15 |
| 550 | 20230908 | 101700 | 100426150 | 44050 | 44050 | 44050 | 44000 | 73 |
| 551 | 20230908 | 101600 | 97214000 | 44050 | 44050 | 44050 | 44050 | 15 |
| 552 | 20230908 | 101500 | 96553250 | 44050 | 43900 | 44050 | 43900 | 71 |
| 553 | 20230908 | 101400 | 93429250 | 43900 | 43900 | 44000 | 43900 | 31 |
| 554 | 20230908 | 101300 | 92066950 | 44000 | 44000 | 44000 | 43950 | 106 |
| 555 | 20230908 | 101200 | 87405800 | 44000 | 43950 | 44000 | 43950 | 7 |
| 556 | 20230908 | 101100 | 87097900 | 44000 | 44000 | 44000 | 43950 | 25 |
| 557 | 20230908 | 101000 | 85998100 | 43950 | 44000 | 44000 | 43950 | 7 |
| 558 | 20230908 | 100900 | 85690150 | 44000 | 44000 | 44000 | 44000 | 13 |
| 559 | 20230908 | 100800 | 85118150 | 43950 | 44000 | 44000 | 43950 | 19 |
| 560 | 20230908 | 100700 | 84282350 | 43950 | 43850 | 44000 | 43850 | 208 |
| 561 | 20230908 | 100600 | 75146100 | 43900 | 43900 | 43900 | 43900 | 14 |
| 562 | 20230908 | 100500 | 74531500 | 43900 | 43900 | 43900 | 43900 | 17 |
| 563 | 20230908 | 100400 | 73785200 | 43850 | 43900 | 43900 | 43850 | 7 |
| 564 | 20230908 | 100300 | 73478100 | 43900 | 43850 | 43950 | 43850 | 110 |
| 565 | 20230908 | 100200 | 68653050 | 43850 | 43850 | 43850 | 43850 | 10 |
| 566 | 20230908 | 100100 | 68214550 | 43850 | 43850 | 43850 | 43850 | 17 |
| 567 | 20230908 | 100000 | 67469100 | 43900 | 43900 | 43900 | 43900 | 85 |
| 568 | 20230908 | 095900 | 63737600 | 43900 | 43850 | 43900 | 43850 | 17 |
| 569 | 20230908 | 095800 | 62991600 | 43850 | 43900 | 43900 | 43850 | 14 |
| 570 | 20230908 | 095700 | 62377450 | 43850 | 43900 | 43900 | 43850 | 9 |
| 571 | 20230908 | 095600 | 61982550 | 43900 | 43900 | 43900 | 43900 | 1 |
| 572 | 20230908 | 095500 | 61938650 | 43850 | 43900 | 43900 | 43850 | 24 |
| 573 | 20230908 | 095400 | 60885650 | 43900 | 43900 | 43900 | 43900 | 3 |
| 574 | 20230908 | 095300 | 60753950 | 43900 | 43900 | 43900 | 43900 | 9 |
| 575 | 20230908 | 095200 | 60358850 | 43900 | 43850 | 43900 | 43850 | 6 |
| 576 | 20230908 | 095100 | 60095650 | 43850 | 43850 | 43850 | 43850 | 8 |
| 577 | 20230908 | 095000 | 59744850 | 43850 | 43850 | 43850 | 43850 | 5 |
| 578 | 20230908 | 094900 | 59525600 | 43850 | 43850 | 43850 | 43850 | 6 |
| 579 | 20230908 | 094800 | 59262500 | 43800 | 43850 | 43850 | 43800 | 35 |
| 580 | 20230908 | 094700 | 57729450 | 43800 | 43750 | 43800 | 43750 | 18 |
| 581 | 20230908 | 094600 | 56941600 | 43800 | 43750 | 43800 | 43750 | 30 |
| 582 | 20230908 | 094500 | 55628100 | 43800 | 43800 | 43800 | 43800 | 6 |
| 583 | 20230908 | 094400 | 55365300 | 43750 | 43800 | 43800 | 43700 | 15 |
| 584 | 20230908 | 094300 | 54708500 | 43700 | 43700 | 43700 | 43700 | 2 |
| 585 | 20230908 | 094200 | 54621100 | 43700 | 43800 | 43850 | 43700 | 10 |
| 586 | 20230908 | 094100 | 54183200 | 43750 | 43850 | 43850 | 43650 | 172 |
| 587 | 20230908 | 094000 | 46662800 | 43800 | 43850 | 43850 | 43800 | 4 |
| 588 | 20230908 | 093900 | 46487450 | 43850 | 43850 | 43850 | 43850 | 6 |
| 589 | 20230908 | 093800 | 46224350 | 43850 | 43850 | 43850 | 43850 | 4 |
| 590 | 20230908 | 093700 | 46048950 | 43850 | 43850 | 43850 | 43800 | 7 |
| 591 | 20230908 | 093600 | 45742050 | 43850 | 43850 | 43850 | 43850 | 10 |
| 592 | 20230908 | 093500 | 45303550 | 43850 | 43800 | 43850 | 43800 | 11 |
| 593 | 20230908 | 093400 | 44821700 | 43850 | 43850 | 43850 | 43800 | 9 |
| 594 | 20230908 | 093300 | 44427100 | 43850 | 43850 | 43850 | 43850 | 10 |
| 595 | 20230908 | 093200 | 43988600 | 43850 | 43850 | 43850 | 43850 | 1 |
| 596 | 20230908 | 093100 | 43944750 | 43850 | 43850 | 43850 | 43850 | 11 |
| 597 | 20230908 | 093000 | 43462400 | 43850 | 43850 | 43850 | 43850 | 1 |
| 598 | 20230908 | 092900 | 43418550 | 43850 | 43850 | 43850 | 43850 | 14 |
| 599 | 20230908 | 092800 | 42804650 | 43850 | 43850 | 43850 | 43850 | 6 |
| 600 | 20230908 | 092700 | 42541550 | 43850 | 43850 | 43850 | 43850 | 1 |
| 601 | 20230908 | 092600 | 42497700 | 43850 | 43850 | 43850 | 43850 | 10 |
| 602 | 20230908 | 092500 | 42059200 | 43850 | 43850 | 43850 | 43850 | 16 |
| 603 | 20230908 | 092400 | 41357600 | 43850 | 43850 | 43850 | 43850 | 6 |
| 604 | 20230908 | 092300 | 41094500 | 43850 | 43850 | 43850 | 43800 | 21 |
| 605 | 20230908 | 092200 | 40173950 | 43800 | 43750 | 43800 | 43750 | 37 |
| 606 | 20230908 | 092100 | 38554500 | 43700 | 43700 | 43700 | 43700 | 86 |
| 607 | 20230908 | 092000 | 34796300 | 43700 | 43700 | 43700 | 43700 | 6 |
| 608 | 20230908 | 091900 | 34534100 | 43700 | 43700 | 43700 | 43700 | 7 |
| 609 | 20230908 | 091800 | 34228200 | 43700 | 43650 | 43700 | 43650 | 14 |
| 610 | 20230908 | 091700 | 33616550 | 43650 | 43600 | 43650 | 43600 | 92 |
| 611 | 20230908 | 091600 | 29600900 | 43650 | 43650 | 43650 | 43600 | 5 |
| 612 | 20230908 | 091500 | 29382800 | 43650 | 43700 | 43700 | 43600 | 10 |
| 613 | 20230908 | 091400 | 28946400 | 43600 | 43700 | 43700 | 43600 | 4 |
| 614 | 20230908 | 091300 | 28771900 | 43700 | 43700 | 43700 | 43650 | 30 |
| 615 | 20230908 | 091200 | 27461050 | 43750 | 43650 | 43750 | 43650 | 10 |
| 616 | 20230908 | 091100 | 27024050 | 43650 | 43650 | 43650 | 43650 | 5 |
| 617 | 20230908 | 091000 | 26805800 | 43650 | 43650 | 43750 | 43600 | 13 |
| 618 | 20230908 | 090900 | 26237850 | 43650 | 43800 | 43800 | 43600 | 65 |
| 619 | 20230908 | 090800 | 23399900 | 43700 | 43700 | 43700 | 43700 | 8 |
| 620 | 20230908 | 090700 | 23050300 | 43800 | 43650 | 43800 | 43650 | 11 |
| 621 | 20230908 | 090600 | 22569250 | 43650 | 43700 | 43700 | 43600 | 96 |
| 622 | 20230908 | 090500 | 18378900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 623 | 20230908 | 090400 | 18378900 | 43750 | 43850 | 43850 | 43750 | 21 |
| 624 | 20230908 | 090300 | 17458450 | 43850 | 43850 | 43850 | 43800 | 19 |
| 625 | 20230908 | 090200 | 16625400 | 43850 | 43850 | 43850 | 43750 | 28 |
| 626 | 20230908 | 090100 | 15398100 | 43700 | 43700 | 43700 | 43700 | 40 |
| 627 | 20230908 | 090000 | 13650100 | 43650 | 43400 | 43650 | 43400 | 314 |