29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 3 | 20230922 | 190100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 4 | 20230922 | 190000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 5 | 20230922 | 185900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 6 | 20230922 | 185800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 7 | 20230922 | 185700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 8 | 20230922 | 185600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 9 | 20230922 | 185500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 10 | 20230922 | 185400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 11 | 20230922 | 185300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 12 | 20230922 | 185200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 13 | 20230922 | 185100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 14 | 20230922 | 185000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 15 | 20230922 | 184900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 16 | 20230922 | 184800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 17 | 20230922 | 184700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 18 | 20230922 | 184600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 19 | 20230922 | 184500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 20 | 20230922 | 184400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 21 | 20230922 | 184300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 22 | 20230922 | 184200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 23 | 20230922 | 184100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 24 | 20230922 | 184000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 25 | 20230922 | 183900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 26 | 20230922 | 183800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 27 | 20230922 | 183700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 28 | 20230922 | 183600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 29 | 20230922 | 183500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 30 | 20230922 | 183400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 31 | 20230922 | 183300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 32 | 20230922 | 183200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 33 | 20230922 | 183100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 34 | 20230922 | 183000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 35 | 20230922 | 182900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 36 | 20230922 | 182800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 37 | 20230922 | 182700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 38 | 20230922 | 182600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 39 | 20230922 | 182500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 40 | 20230922 | 182400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 41 | 20230922 | 182300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 42 | 20230922 | 182200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 43 | 20230922 | 182100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 44 | 20230922 | 182000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 45 | 20230922 | 181900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 46 | 20230922 | 181800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 47 | 20230922 | 181700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 48 | 20230922 | 181600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 49 | 20230922 | 181500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 50 | 20230922 | 181400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 51 | 20230922 | 181300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 52 | 20230922 | 181200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 53 | 20230922 | 181100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 54 | 20230922 | 181000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 55 | 20230922 | 180900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 56 | 20230922 | 180800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 57 | 20230922 | 180700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 58 | 20230922 | 180600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 59 | 20230922 | 180500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 60 | 20230922 | 180400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 61 | 20230922 | 180300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 62 | 20230922 | 180200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 63 | 20230922 | 180100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 64 | 20230922 | 180000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 65 | 20230922 | 175900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 66 | 20230922 | 175800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 67 | 20230922 | 175700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 68 | 20230922 | 175600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 69 | 20230922 | 175500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 70 | 20230922 | 175400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 71 | 20230922 | 175300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 72 | 20230922 | 175200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 73 | 20230922 | 175100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 74 | 20230922 | 175000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 75 | 20230922 | 174900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 76 | 20230922 | 174800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 77 | 20230922 | 174700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 78 | 20230922 | 174600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 79 | 20230922 | 174500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 80 | 20230922 | 174400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 81 | 20230922 | 174300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 82 | 20230922 | 174200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 83 | 20230922 | 174100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 84 | 20230922 | 174000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 85 | 20230922 | 173900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 86 | 20230922 | 173800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 87 | 20230922 | 173700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 88 | 20230922 | 173600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 89 | 20230922 | 173500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 90 | 20230922 | 173400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 91 | 20230922 | 173300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 92 | 20230922 | 173200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 93 | 20230922 | 173100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 94 | 20230922 | 173000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 95 | 20230922 | 172900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 96 | 20230922 | 172800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 97 | 20230922 | 172700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 98 | 20230922 | 172600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 99 | 20230922 | 172500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 100 | 20230922 | 172400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 101 | 20230922 | 172300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 102 | 20230922 | 172200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 103 | 20230922 | 172100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 104 | 20230922 | 172000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 105 | 20230922 | 171900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 106 | 20230922 | 171800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 107 | 20230922 | 171700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 108 | 20230922 | 171600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 109 | 20230922 | 171500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 110 | 20230922 | 171400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 111 | 20230922 | 171300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 112 | 20230922 | 171200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 113 | 20230922 | 171100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 114 | 20230922 | 171000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 115 | 20230922 | 170900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 116 | 20230922 | 170800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 117 | 20230922 | 170700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 118 | 20230922 | 170600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 119 | 20230922 | 170500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 120 | 20230922 | 170400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 121 | 20230922 | 170300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 122 | 20230922 | 170200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 123 | 20230922 | 170100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 124 | 20230922 | 170000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 125 | 20230922 | 165900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 126 | 20230922 | 165800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 127 | 20230922 | 165700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 128 | 20230922 | 165600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 129 | 20230922 | 165500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 130 | 20230922 | 165400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 131 | 20230922 | 165300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 132 | 20230922 | 165200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 133 | 20230922 | 165100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 134 | 20230922 | 165000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 135 | 20230922 | 164900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 136 | 20230922 | 164800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 137 | 20230922 | 164700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 138 | 20230922 | 164600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 139 | 20230922 | 164500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 140 | 20230922 | 164400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 141 | 20230922 | 164300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 142 | 20230922 | 164200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 143 | 20230922 | 164100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 144 | 20230922 | 164000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 145 | 20230922 | 163900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 146 | 20230922 | 163800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 147 | 20230922 | 163700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 148 | 20230922 | 163600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 149 | 20230922 | 163500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 150 | 20230922 | 163400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 151 | 20230922 | 163300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 152 | 20230922 | 163200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 153 | 20230922 | 163100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 154 | 20230922 | 163000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 155 | 20230922 | 162900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 156 | 20230922 | 162800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 157 | 20230922 | 162700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 158 | 20230922 | 162600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 159 | 20230922 | 162500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 160 | 20230922 | 162400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 161 | 20230922 | 162300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 162 | 20230922 | 162200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 163 | 20230922 | 162100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 164 | 20230922 | 162000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 165 | 20230922 | 161900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 166 | 20230922 | 161800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 167 | 20230922 | 161700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 168 | 20230922 | 161600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 169 | 20230922 | 161500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 170 | 20230922 | 161400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 171 | 20230922 | 161300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 172 | 20230922 | 161200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 173 | 20230922 | 161100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 174 | 20230922 | 161000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 175 | 20230922 | 160900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 176 | 20230922 | 160800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 177 | 20230922 | 160700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 178 | 20230922 | 160600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 179 | 20230922 | 160500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 180 | 20230922 | 160400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 181 | 20230922 | 160300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 182 | 20230922 | 160200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 183 | 20230922 | 160100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 184 | 20230922 | 160000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 185 | 20230922 | 155900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 186 | 20230922 | 155800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 187 | 20230922 | 155700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 188 | 20230922 | 155600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 189 | 20230922 | 155500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 190 | 20230922 | 155400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 191 | 20230922 | 155300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 192 | 20230922 | 155200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 193 | 20230922 | 155100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 194 | 20230922 | 155000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 195 | 20230922 | 154900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 196 | 20230922 | 154800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 197 | 20230922 | 154700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 198 | 20230922 | 154600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 199 | 20230922 | 154500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 200 | 20230922 | 154400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 201 | 20230922 | 154300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 202 | 20230922 | 154200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 203 | 20230922 | 154100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 204 | 20230922 | 154000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 205 | 20230922 | 153900 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 206 | 20230922 | 153800 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 207 | 20230922 | 153700 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 208 | 20230922 | 153600 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 209 | 20230922 | 153500 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20230922 | 153400 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20230922 | 153300 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20230922 | 153200 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 213 | 20230922 | 153100 | 609037178 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20230922 | 153000 | 609037178 | 1408 | 1408 | 1408 | 1408 | 5374 |
| 215 | 20230922 | 152900 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 216 | 20230922 | 152800 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 217 | 20230922 | 152700 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 218 | 20230922 | 152600 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 219 | 20230922 | 152500 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 220 | 20230922 | 152400 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 221 | 20230922 | 152300 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 222 | 20230922 | 152200 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 223 | 20230922 | 152100 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 224 | 20230922 | 152000 | 601470586 | 1401 | 1401 | 1401 | 1401 | 0 |
| 225 | 20230922 | 151900 | 601470586 | 1401 | 1401 | 1401 | 1400 | 10661 |
| 226 | 20230922 | 151800 | 586539364 | 1401 | 1401 | 1401 | 1401 | 979 |
| 227 | 20230922 | 151700 | 585167785 | 1402 | 1402 | 1402 | 1402 | 21 |
| 228 | 20230922 | 151600 | 585138343 | 1403 | 1403 | 1403 | 1403 | 0 |
| 229 | 20230922 | 151500 | 585138343 | 1403 | 1403 | 1403 | 1403 | 100 |
| 230 | 20230922 | 151400 | 584998043 | 1403 | 1403 | 1403 | 1403 | 301 |
| 231 | 20230922 | 151300 | 584575740 | 1403 | 1403 | 1403 | 1403 | 100 |
| 232 | 20230922 | 151200 | 584435440 | 1403 | 1403 | 1403 | 1403 | 0 |
| 233 | 20230922 | 151100 | 584435440 | 1403 | 1403 | 1403 | 1403 | 200 |
| 234 | 20230922 | 151000 | 584154840 | 1403 | 1401 | 1403 | 1401 | 1301 |
| 235 | 20230922 | 150900 | 582332137 | 1400 | 1400 | 1400 | 1400 | 0 |
| 236 | 20230922 | 150800 | 582332137 | 1400 | 1400 | 1400 | 1400 | 2000 |
| 237 | 20230922 | 150700 | 579532137 | 1405 | 1405 | 1405 | 1405 | 0 |
| 238 | 20230922 | 150600 | 579532137 | 1405 | 1405 | 1405 | 1405 | 0 |
| 239 | 20230922 | 150500 | 579532137 | 1405 | 1405 | 1405 | 1405 | 0 |
| 240 | 20230922 | 150400 | 579532137 | 1405 | 1405 | 1405 | 1405 | 0 |
| 241 | 20230922 | 150300 | 579532137 | 1405 | 1405 | 1405 | 1400 | 173 |
| 242 | 20230922 | 150200 | 579289082 | 1400 | 1404 | 1405 | 1400 | 2099 |
| 243 | 20230922 | 150100 | 576350017 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 244 | 20230922 | 150000 | 574949017 | 1403 | 1403 | 1403 | 1403 | 1 |
| 245 | 20230922 | 145900 | 574947614 | 1400 | 1403 | 1403 | 1400 | 291 |
| 246 | 20230922 | 145800 | 574540211 | 1403 | 1403 | 1403 | 1403 | 2 |
| 247 | 20230922 | 145700 | 574537405 | 1403 | 1401 | 1403 | 1401 | 83 |
| 248 | 20230922 | 145600 | 574421120 | 1401 | 1401 | 1401 | 1401 | 918 |
| 249 | 20230922 | 145500 | 573135002 | 1402 | 1402 | 1402 | 1402 | 2 |
| 250 | 20230922 | 145400 | 573132198 | 1401 | 1401 | 1401 | 1401 | 0 |
| 251 | 20230922 | 145300 | 573132198 | 1401 | 1401 | 1401 | 1401 | 0 |
| 252 | 20230922 | 145200 | 573132198 | 1401 | 1405 | 1405 | 1401 | 869 |
| 253 | 20230922 | 145100 | 571914708 | 1401 | 1401 | 1401 | 1401 | 100 |
| 254 | 20230922 | 145000 | 571774608 | 1401 | 1401 | 1401 | 1401 | 0 |
| 255 | 20230922 | 144900 | 571774608 | 1401 | 1405 | 1405 | 1401 | 229 |
| 256 | 20230922 | 144800 | 571453679 | 1405 | 1405 | 1405 | 1405 | 7 |
| 257 | 20230922 | 144700 | 571443844 | 1405 | 1408 | 1408 | 1405 | 117 |
| 258 | 20230922 | 144600 | 571279438 | 1408 | 1403 | 1408 | 1401 | 2048 |
| 259 | 20230922 | 144500 | 568409724 | 1404 | 1408 | 1408 | 1404 | 192 |
| 260 | 20230922 | 144400 | 568140128 | 1404 | 1404 | 1404 | 1404 | 50 |
| 261 | 20230922 | 144300 | 568069928 | 1404 | 1400 | 1404 | 1400 | 2751 |
| 262 | 20230922 | 144200 | 564213026 | 1399 | 1399 | 1399 | 1399 | 35 |
| 263 | 20230922 | 144100 | 564164061 | 1400 | 1400 | 1400 | 1400 | 8 |
| 264 | 20230922 | 144000 | 564152861 | 1399 | 1400 | 1400 | 1399 | 592 |
| 265 | 20230922 | 143900 | 563324606 | 1400 | 1400 | 1400 | 1400 | 128 |
| 266 | 20230922 | 143800 | 563145406 | 1400 | 1400 | 1400 | 1400 | 200 |
| 267 | 20230922 | 143700 | 562865406 | 1400 | 1400 | 1400 | 1400 | 214 |
| 268 | 20230922 | 143600 | 562565806 | 1400 | 1399 | 1400 | 1399 | 480 |
| 269 | 20230922 | 143500 | 561894256 | 1400 | 1404 | 1404 | 1400 | 3834 |
| 270 | 20230922 | 143400 | 556526343 | 1404 | 1401 | 1404 | 1400 | 6850 |
| 271 | 20230922 | 143300 | 546931133 | 1401 | 1404 | 1404 | 1401 | 307 |
| 272 | 20230922 | 143200 | 546501005 | 1404 | 1404 | 1404 | 1403 | 102 |
| 273 | 20230922 | 143100 | 546357897 | 1404 | 1404 | 1404 | 1404 | 7 |
| 274 | 20230922 | 143000 | 546348069 | 1404 | 1404 | 1404 | 1404 | 0 |
| 275 | 20230922 | 142900 | 546348069 | 1404 | 1404 | 1404 | 1404 | 7 |
| 276 | 20230922 | 142800 | 546338241 | 1403 | 1403 | 1403 | 1403 | 1403 |
| 277 | 20230922 | 142700 | 544369832 | 1403 | 1400 | 1403 | 1400 | 107 |
| 278 | 20230922 | 142600 | 544220011 | 1403 | 1403 | 1403 | 1403 | 260 |
| 279 | 20230922 | 142500 | 543855231 | 1404 | 1405 | 1409 | 1404 | 1150 |
| 280 | 20230922 | 142400 | 542239457 | 1405 | 1400 | 1405 | 1400 | 5397 |
| 281 | 20230922 | 142300 | 534682340 | 1400 | 1400 | 1400 | 1400 | 10 |
| 282 | 20230922 | 142200 | 534668340 | 1399 | 1399 | 1399 | 1399 | 483 |
| 283 | 20230922 | 142100 | 533992623 | 1399 | 1399 | 1399 | 1399 | 409 |
| 284 | 20230922 | 142000 | 533420432 | 1400 | 1400 | 1400 | 1400 | 9 |
| 285 | 20230922 | 141900 | 533407832 | 1400 | 1399 | 1400 | 1399 | 916 |
| 286 | 20230922 | 141800 | 532126109 | 1399 | 1399 | 1399 | 1399 | 500 |
| 287 | 20230922 | 141700 | 531426609 | 1397 | 1396 | 1397 | 1395 | 7686 |
| 288 | 20230922 | 141600 | 520701024 | 1397 | 1397 | 1397 | 1397 | 376 |
| 289 | 20230922 | 141500 | 520175752 | 1399 | 1399 | 1399 | 1399 | 7 |
| 290 | 20230922 | 141400 | 520165959 | 1397 | 1397 | 1397 | 1397 | 80 |
| 291 | 20230922 | 141300 | 520054199 | 1397 | 1397 | 1399 | 1397 | 968 |
| 292 | 20230922 | 141200 | 518701881 | 1399 | 1399 | 1399 | 1397 | 321 |
| 293 | 20230922 | 141100 | 518253402 | 1400 | 1397 | 1400 | 1397 | 797 |
| 294 | 20230922 | 141000 | 517139972 | 1397 | 1397 | 1397 | 1397 | 300 |
| 295 | 20230922 | 140900 | 516720872 | 1398 | 1398 | 1398 | 1397 | 957 |
| 296 | 20230922 | 140800 | 515383033 | 1399 | 1399 | 1399 | 1399 | 0 |
| 297 | 20230922 | 140700 | 515383033 | 1399 | 1399 | 1399 | 1399 | 1253 |
| 298 | 20230922 | 140600 | 513630086 | 1400 | 1400 | 1400 | 1400 | 46 |
| 299 | 20230922 | 140500 | 513565686 | 1402 | 1402 | 1402 | 1402 | 7 |
| 300 | 20230922 | 140400 | 513555872 | 1399 | 1402 | 1402 | 1399 | 1401 |
| 301 | 20230922 | 140300 | 511594519 | 1403 | 1401 | 1403 | 1401 | 454 |
| 302 | 20230922 | 140200 | 510958431 | 1401 | 1401 | 1401 | 1401 | 107 |
| 303 | 20230922 | 140100 | 510808524 | 1401 | 1401 | 1401 | 1401 | 7 |
| 304 | 20230922 | 140000 | 510798717 | 1401 | 1401 | 1401 | 1401 | 0 |
| 305 | 20230922 | 135900 | 510798717 | 1401 | 1400 | 1401 | 1400 | 437 |
| 306 | 20230922 | 135800 | 510186910 | 1400 | 1401 | 1401 | 1400 | 500 |
| 307 | 20230922 | 135700 | 509486810 | 1401 | 1401 | 1402 | 1401 | 1662 |
| 308 | 20230922 | 135600 | 507158341 | 1401 | 1401 | 1401 | 1401 | 57 |
| 309 | 20230922 | 135500 | 507078484 | 1401 | 1402 | 1402 | 1401 | 50 |
| 310 | 20230922 | 135400 | 507008427 | 1403 | 1403 | 1403 | 1403 | 0 |
| 311 | 20230922 | 135300 | 507008427 | 1403 | 1403 | 1403 | 1403 | 14 |
| 312 | 20230922 | 135200 | 506988785 | 1404 | 1404 | 1404 | 1404 | 0 |
| 313 | 20230922 | 135100 | 506988785 | 1404 | 1404 | 1404 | 1404 | 0 |
| 314 | 20230922 | 135000 | 506988785 | 1404 | 1401 | 1404 | 1400 | 2001 |
| 315 | 20230922 | 134900 | 504186793 | 1400 | 1400 | 1400 | 1400 | 0 |
| 316 | 20230922 | 134800 | 504186793 | 1400 | 1400 | 1400 | 1400 | 1483 |
| 317 | 20230922 | 134700 | 502110593 | 1400 | 1399 | 1400 | 1399 | 6261 |
| 318 | 20230922 | 134600 | 493346193 | 1398 | 1401 | 1401 | 1398 | 1881 |
| 319 | 20230922 | 134500 | 490713107 | 1405 | 1405 | 1405 | 1405 | 1 |
| 320 | 20230922 | 134400 | 490711702 | 1400 | 1405 | 1405 | 1400 | 5092 |
| 321 | 20230922 | 134300 | 483579838 | 1406 | 1405 | 1406 | 1404 | 2003 |
| 322 | 20230922 | 134200 | 480766091 | 1406 | 1406 | 1406 | 1406 | 133 |
| 323 | 20230922 | 134100 | 480579093 | 1406 | 1406 | 1406 | 1406 | 101 |
| 324 | 20230922 | 134000 | 480437087 | 1406 | 1406 | 1406 | 1406 | 101 |
| 325 | 20230922 | 133900 | 480295081 | 1407 | 1407 | 1407 | 1407 | 1 |
| 326 | 20230922 | 133800 | 480293674 | 1407 | 1407 | 1407 | 1407 | 0 |
| 327 | 20230922 | 133700 | 480293674 | 1407 | 1407 | 1407 | 1407 | 0 |
| 328 | 20230922 | 133600 | 480293674 | 1407 | 1407 | 1407 | 1407 | 0 |
| 329 | 20230922 | 133500 | 480293674 | 1407 | 1407 | 1407 | 1407 | 783 |
| 330 | 20230922 | 133400 | 479191993 | 1408 | 1408 | 1408 | 1408 | 15 |
| 331 | 20230922 | 133300 | 479170873 | 1408 | 1408 | 1408 | 1408 | 0 |
| 332 | 20230922 | 133200 | 479170873 | 1408 | 1409 | 1409 | 1408 | 152 |
| 333 | 20230922 | 133100 | 478956822 | 1409 | 1409 | 1409 | 1409 | 0 |
| 334 | 20230922 | 133000 | 478956822 | 1409 | 1409 | 1409 | 1409 | 38 |
| 335 | 20230922 | 132900 | 478903280 | 1408 | 1409 | 1409 | 1408 | 141 |
| 336 | 20230922 | 132800 | 478704702 | 1413 | 1413 | 1413 | 1413 | 1 |
| 337 | 20230922 | 132700 | 478703289 | 1414 | 1410 | 1414 | 1410 | 196 |
| 338 | 20230922 | 132600 | 478426365 | 1407 | 1407 | 1407 | 1407 | 0 |
| 339 | 20230922 | 132500 | 478426365 | 1407 | 1407 | 1407 | 1407 | 0 |
| 340 | 20230922 | 132400 | 478426365 | 1407 | 1406 | 1407 | 1406 | 10237 |
| 341 | 20230922 | 132300 | 464033137 | 1407 | 1409 | 1409 | 1407 | 344 |
| 342 | 20230922 | 132200 | 463548808 | 1409 | 1409 | 1409 | 1409 | 0 |
| 343 | 20230922 | 132100 | 463548808 | 1409 | 1410 | 1410 | 1409 | 448 |
| 344 | 20230922 | 132000 | 462917419 | 1415 | 1415 | 1415 | 1415 | 0 |
| 345 | 20230922 | 131900 | 462917419 | 1415 | 1415 | 1415 | 1415 | 0 |
| 346 | 20230922 | 131800 | 462917419 | 1415 | 1415 | 1415 | 1415 | 2 |
| 347 | 20230922 | 131700 | 462914589 | 1409 | 1411 | 1411 | 1409 | 300 |
| 348 | 20230922 | 131600 | 462491751 | 1412 | 1410 | 1412 | 1410 | 828 |
| 349 | 20230922 | 131500 | 461324269 | 1411 | 1414 | 1414 | 1410 | 10341 |
| 350 | 20230922 | 131400 | 446732342 | 1417 | 1414 | 1417 | 1414 | 414 |
| 351 | 20230922 | 131300 | 446146943 | 1417 | 1417 | 1417 | 1417 | 0 |
| 352 | 20230922 | 131200 | 446146943 | 1417 | 1417 | 1417 | 1417 | 2 |
| 353 | 20230922 | 131100 | 446144109 | 1417 | 1417 | 1417 | 1417 | 106 |
| 354 | 20230922 | 131000 | 445993907 | 1414 | 1417 | 1417 | 1414 | 12 |
| 355 | 20230922 | 130900 | 445976933 | 1417 | 1415 | 1417 | 1415 | 541 |
| 356 | 20230922 | 130800 | 445211416 | 1416 | 1417 | 1417 | 1416 | 244 |
| 357 | 20230922 | 130700 | 444865812 | 1417 | 1417 | 1417 | 1417 | 1 |
| 358 | 20230922 | 130600 | 444864395 | 1415 | 1415 | 1415 | 1415 | 0 |
| 359 | 20230922 | 130500 | 444864395 | 1415 | 1415 | 1415 | 1415 | 632 |
| 360 | 20230922 | 130400 | 443970115 | 1415 | 1415 | 1415 | 1415 | 0 |
| 361 | 20230922 | 130300 | 443970115 | 1415 | 1415 | 1415 | 1415 | 175 |
| 362 | 20230922 | 130200 | 443722490 | 1415 | 1415 | 1415 | 1415 | 0 |
| 363 | 20230922 | 130100 | 443722490 | 1415 | 1415 | 1415 | 1415 | 96 |
| 364 | 20230922 | 130000 | 443586650 | 1415 | 1415 | 1415 | 1415 | 0 |
| 365 | 20230922 | 125900 | 443586650 | 1415 | 1417 | 1417 | 1415 | 33 |
| 366 | 20230922 | 125800 | 443539901 | 1417 | 1417 | 1417 | 1417 | 5 |
| 367 | 20230922 | 125700 | 443532816 | 1417 | 1417 | 1417 | 1417 | 3 |
| 368 | 20230922 | 125600 | 443528565 | 1417 | 1417 | 1417 | 1417 | 0 |
| 369 | 20230922 | 125500 | 443528565 | 1417 | 1417 | 1417 | 1417 | 53 |
| 370 | 20230922 | 125400 | 443453464 | 1417 | 1417 | 1417 | 1417 | 20 |
| 371 | 20230922 | 125300 | 443425124 | 1417 | 1417 | 1417 | 1417 | 15 |
| 372 | 20230922 | 125200 | 443403869 | 1417 | 1417 | 1417 | 1417 | 0 |
| 373 | 20230922 | 125100 | 443403869 | 1417 | 1415 | 1417 | 1415 | 646 |
| 374 | 20230922 | 125000 | 442489775 | 1417 | 1417 | 1417 | 1417 | 0 |
| 375 | 20230922 | 124900 | 442489775 | 1417 | 1415 | 1419 | 1415 | 5198 |
| 376 | 20230922 | 124800 | 435133805 | 1415 | 1415 | 1415 | 1415 | 0 |
| 377 | 20230922 | 124700 | 435133805 | 1415 | 1414 | 1415 | 1414 | 1211 |
| 378 | 20230922 | 124600 | 433420840 | 1415 | 1415 | 1415 | 1415 | 0 |
| 379 | 20230922 | 124500 | 433420840 | 1415 | 1415 | 1415 | 1415 | 50 |
| 380 | 20230922 | 124400 | 433350090 | 1415 | 1415 | 1415 | 1414 | 7 |
| 381 | 20230922 | 124300 | 433340190 | 1414 | 1415 | 1415 | 1414 | 113 |
| 382 | 20230922 | 124200 | 433180406 | 1415 | 1415 | 1415 | 1415 | 0 |
| 383 | 20230922 | 124100 | 433180406 | 1415 | 1413 | 1415 | 1413 | 1060 |
| 384 | 20230922 | 124000 | 431681520 | 1414 | 1414 | 1414 | 1414 | 100 |
| 385 | 20230922 | 123900 | 431540120 | 1414 | 1414 | 1414 | 1414 | 55 |
| 386 | 20230922 | 123800 | 431462350 | 1413 | 1413 | 1413 | 1413 | 2 |
| 387 | 20230922 | 123700 | 431459524 | 1414 | 1414 | 1414 | 1414 | 0 |
| 388 | 20230922 | 123600 | 431459524 | 1414 | 1415 | 1415 | 1413 | 261 |
| 389 | 20230922 | 123500 | 431090434 | 1415 | 1417 | 1417 | 1415 | 1675 |
| 390 | 20230922 | 123400 | 428719875 | 1418 | 1417 | 1418 | 1417 | 47 |
| 391 | 20230922 | 123300 | 428653275 | 1419 | 1419 | 1419 | 1419 | 0 |
| 392 | 20230922 | 123200 | 428653275 | 1419 | 1419 | 1419 | 1419 | 0 |
| 393 | 20230922 | 123100 | 428653275 | 1419 | 1417 | 1419 | 1417 | 101 |
| 394 | 20230922 | 123000 | 428510156 | 1419 | 1418 | 1419 | 1418 | 126 |
| 395 | 20230922 | 122900 | 428331487 | 1419 | 1419 | 1419 | 1419 | 0 |
| 396 | 20230922 | 122800 | 428331487 | 1419 | 1419 | 1419 | 1418 | 764 |
| 397 | 20230922 | 122700 | 427248133 | 1420 | 1420 | 1420 | 1420 | 0 |
| 398 | 20230922 | 122600 | 427248133 | 1420 | 1420 | 1420 | 1420 | 7 |
| 399 | 20230922 | 122500 | 427238193 | 1420 | 1420 | 1420 | 1420 | 175 |
| 400 | 20230922 | 122400 | 426989693 | 1420 | 1420 | 1420 | 1420 | 501 |
| 401 | 20230922 | 122300 | 426278273 | 1420 | 1420 | 1420 | 1420 | 1 |
| 402 | 20230922 | 122200 | 426276853 | 1420 | 1420 | 1420 | 1420 | 60 |
| 403 | 20230922 | 122100 | 426191653 | 1420 | 1420 | 1420 | 1420 | 1 |
| 404 | 20230922 | 122000 | 426190233 | 1419 | 1420 | 1420 | 1419 | 121 |
| 405 | 20230922 | 121900 | 426018533 | 1419 | 1420 | 1420 | 1419 | 67 |
| 406 | 20230922 | 121800 | 425923403 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 407 | 20230922 | 121700 | 424503403 | 1420 | 1424 | 1424 | 1420 | 13458 |
| 408 | 20230922 | 121600 | 405364888 | 1425 | 1425 | 1425 | 1425 | 181 |
| 409 | 20230922 | 121500 | 405106963 | 1426 | 1426 | 1426 | 1426 | 0 |
| 410 | 20230922 | 121400 | 405106963 | 1426 | 1426 | 1426 | 1426 | 10 |
| 411 | 20230922 | 121300 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 412 | 20230922 | 121200 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 413 | 20230922 | 121100 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 414 | 20230922 | 121000 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 415 | 20230922 | 120900 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 416 | 20230922 | 120800 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 417 | 20230922 | 120700 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 418 | 20230922 | 120600 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 419 | 20230922 | 120500 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 420 | 20230922 | 120400 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 421 | 20230922 | 120300 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 422 | 20230922 | 120200 | 405092703 | 1426 | 1426 | 1426 | 1426 | 0 |
| 423 | 20230922 | 120100 | 405092703 | 1426 | 1426 | 1426 | 1424 | 222 |
| 424 | 20230922 | 120000 | 404776512 | 1427 | 1427 | 1427 | 1427 | 17 |
| 425 | 20230922 | 115900 | 404752253 | 1427 | 1427 | 1427 | 1427 | 0 |
| 426 | 20230922 | 115800 | 404752253 | 1427 | 1427 | 1427 | 1427 | 1 |
| 427 | 20230922 | 115700 | 404750826 | 1424 | 1424 | 1424 | 1424 | 1385 |
| 428 | 20230922 | 115600 | 402778586 | 1425 | 1425 | 1425 | 1425 | 76 |
| 429 | 20230922 | 115500 | 402670286 | 1425 | 1425 | 1425 | 1425 | 0 |
| 430 | 20230922 | 115400 | 402670286 | 1425 | 1425 | 1425 | 1425 | 0 |
| 431 | 20230922 | 115300 | 402670286 | 1425 | 1425 | 1425 | 1425 | 0 |
| 432 | 20230922 | 115200 | 402670286 | 1425 | 1425 | 1425 | 1425 | 1066 |
| 433 | 20230922 | 115100 | 401151236 | 1425 | 1425 | 1425 | 1425 | 500 |
| 434 | 20230922 | 115000 | 400438736 | 1425 | 1425 | 1425 | 1425 | 100 |
| 435 | 20230922 | 114900 | 400296236 | 1425 | 1425 | 1425 | 1425 | 2 |
| 436 | 20230922 | 114800 | 400293386 | 1425 | 1425 | 1425 | 1425 | 1 |
| 437 | 20230922 | 114700 | 400291961 | 1425 | 1425 | 1425 | 1425 | 150 |
| 438 | 20230922 | 114600 | 400078211 | 1425 | 1425 | 1425 | 1425 | 26 |
| 439 | 20230922 | 114500 | 400041161 | 1425 | 1425 | 1425 | 1425 | 29 |
| 440 | 20230922 | 114400 | 399999836 | 1425 | 1426 | 1426 | 1425 | 51 |
| 441 | 20230922 | 114300 | 399927111 | 1428 | 1428 | 1428 | 1428 | 2 |
| 442 | 20230922 | 114200 | 399924255 | 1428 | 1428 | 1428 | 1428 | 17 |
| 443 | 20230922 | 114100 | 399899979 | 1422 | 1422 | 1422 | 1422 | 0 |
| 444 | 20230922 | 114000 | 399899979 | 1422 | 1422 | 1422 | 1422 | 0 |
| 445 | 20230922 | 113900 | 399899979 | 1422 | 1422 | 1422 | 1422 | 2000 |
| 446 | 20230922 | 113800 | 397055979 | 1421 | 1421 | 1421 | 1421 | 0 |
| 447 | 20230922 | 113700 | 397055979 | 1421 | 1421 | 1421 | 1421 | 421 |
| 448 | 20230922 | 113600 | 396457738 | 1418 | 1419 | 1419 | 1418 | 1001 |
| 449 | 20230922 | 113500 | 395038289 | 1421 | 1418 | 1421 | 1418 | 528 |
| 450 | 20230922 | 113400 | 394289132 | 1418 | 1418 | 1418 | 1418 | 37 |
| 451 | 20230922 | 113300 | 394236666 | 1418 | 1418 | 1418 | 1418 | 0 |
| 452 | 20230922 | 113200 | 394236666 | 1418 | 1418 | 1418 | 1418 | 1 |
| 453 | 20230922 | 113100 | 394235248 | 1421 | 1422 | 1422 | 1421 | 27 |
| 454 | 20230922 | 113000 | 394196879 | 1422 | 1423 | 1423 | 1422 | 165 |
| 455 | 20230922 | 112900 | 393962199 | 1423 | 1423 | 1423 | 1423 | 0 |
| 456 | 20230922 | 112800 | 393962199 | 1423 | 1423 | 1423 | 1423 | 0 |
| 457 | 20230922 | 112700 | 393962199 | 1423 | 1425 | 1425 | 1423 | 71 |
| 458 | 20230922 | 112600 | 393861058 | 1426 | 1429 | 1429 | 1426 | 2435 |
| 459 | 20230922 | 112500 | 390384867 | 1431 | 1431 | 1431 | 1431 | 0 |
| 460 | 20230922 | 112400 | 390384867 | 1431 | 1431 | 1431 | 1431 | 0 |
| 461 | 20230922 | 112300 | 390384867 | 1431 | 1431 | 1431 | 1431 | 101 |
| 462 | 20230922 | 112200 | 390240336 | 1431 | 1431 | 1431 | 1431 | 0 |
| 463 | 20230922 | 112100 | 390240336 | 1431 | 1431 | 1431 | 1431 | 51 |
| 464 | 20230922 | 112000 | 390167355 | 1431 | 1431 | 1431 | 1431 | 160 |
| 465 | 20230922 | 111900 | 389938395 | 1431 | 1431 | 1431 | 1431 | 15 |
| 466 | 20230922 | 111800 | 389916930 | 1431 | 1428 | 1431 | 1428 | 953 |
| 467 | 20230922 | 111700 | 388555068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 468 | 20230922 | 111600 | 388555068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 469 | 20230922 | 111500 | 388555068 | 1431 | 1431 | 1431 | 1431 | 65 |
| 470 | 20230922 | 111400 | 388462053 | 1431 | 1431 | 1431 | 1431 | 300 |
| 471 | 20230922 | 111300 | 388032753 | 1432 | 1432 | 1432 | 1432 | 19 |
| 472 | 20230922 | 111200 | 388005545 | 1432 | 1433 | 1433 | 1431 | 1668 |
| 473 | 20230922 | 111100 | 385616990 | 1432 | 1432 | 1432 | 1432 | 104 |
| 474 | 20230922 | 111000 | 385468062 | 1431 | 1431 | 1431 | 1431 | 4057 |
| 475 | 20230922 | 110900 | 379662495 | 1431 | 1431 | 1431 | 1431 | 3 |
| 476 | 20230922 | 110800 | 379658202 | 1431 | 1431 | 1431 | 1431 | 0 |
| 477 | 20230922 | 110700 | 379658202 | 1431 | 1428 | 1431 | 1428 | 3034 |
| 478 | 20230922 | 110600 | 375322065 | 1428 | 1427 | 1428 | 1427 | 4 |
| 479 | 20230922 | 110500 | 375316356 | 1428 | 1426 | 1428 | 1426 | 3095 |
| 480 | 20230922 | 110400 | 370899730 | 1426 | 1426 | 1427 | 1426 | 888 |
| 481 | 20230922 | 110300 | 369633441 | 1426 | 1424 | 1426 | 1424 | 2533 |
| 482 | 20230922 | 110200 | 366026445 | 1423 | 1422 | 1423 | 1422 | 1496 |
| 483 | 20230922 | 110100 | 363899023 | 1420 | 1421 | 1421 | 1420 | 1432 |
| 484 | 20230922 | 110000 | 361864167 | 1421 | 1421 | 1422 | 1420 | 646 |
| 485 | 20230922 | 105900 | 360946018 | 1420 | 1418 | 1420 | 1418 | 1120 |
| 486 | 20230922 | 105800 | 359355678 | 1419 | 1417 | 1419 | 1416 | 577 |
| 487 | 20230922 | 105700 | 358537218 | 1417 | 1418 | 1418 | 1415 | 752 |
| 488 | 20230922 | 105600 | 357471428 | 1418 | 1415 | 1419 | 1415 | 964 |
| 489 | 20230922 | 105500 | 356104446 | 1415 | 1414 | 1415 | 1414 | 162 |
| 490 | 20230922 | 105400 | 355875259 | 1411 | 1410 | 1411 | 1410 | 696 |
| 491 | 20230922 | 105300 | 354893305 | 1410 | 1410 | 1410 | 1410 | 101 |
| 492 | 20230922 | 105200 | 354750895 | 1410 | 1410 | 1410 | 1410 | 0 |
| 493 | 20230922 | 105100 | 354750895 | 1410 | 1410 | 1410 | 1410 | 2 |
| 494 | 20230922 | 105000 | 354748075 | 1410 | 1410 | 1410 | 1410 | 104 |
| 495 | 20230922 | 104900 | 354601435 | 1410 | 1410 | 1411 | 1405 | 710 |
| 496 | 20230922 | 104800 | 353601946 | 1410 | 1410 | 1410 | 1410 | 10 |
| 497 | 20230922 | 104700 | 353587846 | 1411 | 1411 | 1411 | 1411 | 46 |
| 498 | 20230922 | 104600 | 353522940 | 1411 | 1412 | 1412 | 1411 | 60 |
| 499 | 20230922 | 104500 | 353438250 | 1414 | 1414 | 1414 | 1414 | 1 |
| 500 | 20230922 | 104400 | 353436836 | 1411 | 1413 | 1414 | 1411 | 148 |
| 501 | 20230922 | 104300 | 353227783 | 1413 | 1413 | 1413 | 1413 | 42 |
| 502 | 20230922 | 104200 | 353168437 | 1413 | 1412 | 1413 | 1412 | 372 |
| 503 | 20230922 | 104100 | 352642965 | 1412 | 1412 | 1412 | 1412 | 2 |
| 504 | 20230922 | 104000 | 352640141 | 1412 | 1413 | 1413 | 1412 | 60 |
| 505 | 20230922 | 103900 | 352555371 | 1411 | 1411 | 1411 | 1411 | 1 |
| 506 | 20230922 | 103800 | 352553960 | 1411 | 1412 | 1412 | 1410 | 1365 |
| 507 | 20230922 | 103700 | 350627429 | 1413 | 1406 | 1414 | 1406 | 7654 |
| 508 | 20230922 | 103600 | 339846860 | 1406 | 1404 | 1406 | 1404 | 1658 |
| 509 | 20230922 | 103500 | 337519026 | 1404 | 1404 | 1404 | 1404 | 3 |
| 510 | 20230922 | 103400 | 337514814 | 1404 | 1404 | 1404 | 1404 | 10 |
| 511 | 20230922 | 103300 | 337500774 | 1405 | 1401 | 1405 | 1401 | 5 |
| 512 | 20230922 | 103200 | 337493762 | 1400 | 1399 | 1400 | 1399 | 4086 |
| 513 | 20230922 | 103100 | 331775735 | 1390 | 1400 | 1407 | 1390 | 31317 |
| 514 | 20230922 | 103000 | 288034406 | 1399 | 1399 | 1399 | 1399 | 1573 |
| 515 | 20230922 | 102900 | 285833779 | 1400 | 1400 | 1400 | 1400 | 0 |
| 516 | 20230922 | 102800 | 285833779 | 1400 | 1395 | 1400 | 1395 | 145 |
| 517 | 20230922 | 102700 | 285631254 | 1390 | 1400 | 1400 | 1390 | 10027 |
| 518 | 20230922 | 102600 | 271686290 | 1400 | 1400 | 1400 | 1400 | 0 |
| 519 | 20230922 | 102500 | 271686290 | 1400 | 1394 | 1400 | 1391 | 7591 |
| 520 | 20230922 | 102400 | 261089146 | 1393 | 1393 | 1393 | 1393 | 300 |
| 521 | 20230922 | 102300 | 260671246 | 1391 | 1391 | 1391 | 1391 | 0 |
| 522 | 20230922 | 102200 | 260671246 | 1391 | 1391 | 1391 | 1391 | 3838 |
| 523 | 20230922 | 102100 | 255332588 | 1390 | 1390 | 1390 | 1390 | 105 |
| 524 | 20230922 | 102000 | 255186638 | 1390 | 1394 | 1394 | 1390 | 1457 |
| 525 | 20230922 | 101900 | 253159119 | 1394 | 1396 | 1396 | 1394 | 507 |
| 526 | 20230922 | 101800 | 252451645 | 1396 | 1397 | 1397 | 1396 | 4 |
| 527 | 20230922 | 101700 | 252446060 | 1397 | 1398 | 1398 | 1392 | 5 |
| 528 | 20230922 | 101600 | 252439079 | 1398 | 1400 | 1400 | 1390 | 20136 |
| 529 | 20230922 | 101500 | 224409414 | 1400 | 1400 | 1400 | 1400 | 1 |
| 530 | 20230922 | 101400 | 224408014 | 1397 | 1399 | 1399 | 1397 | 11 |
| 531 | 20230922 | 101300 | 224392645 | 1396 | 1396 | 1396 | 1396 | 0 |
| 532 | 20230922 | 101200 | 224392645 | 1396 | 1396 | 1397 | 1396 | 2156 |
| 533 | 20230922 | 101100 | 221382295 | 1391 | 1390 | 1391 | 1390 | 1685 |
| 534 | 20230922 | 101000 | 219038648 | 1390 | 1394 | 1394 | 1390 | 9812 |
| 535 | 20230922 | 100900 | 205387929 | 1398 | 1399 | 1399 | 1392 | 701 |
| 536 | 20230922 | 100800 | 204410731 | 1399 | 1399 | 1399 | 1399 | 2 |
| 537 | 20230922 | 100700 | 204407933 | 1391 | 1391 | 1391 | 1391 | 500 |
| 538 | 20230922 | 100600 | 203712433 | 1390 | 1399 | 1399 | 1390 | 20518 |
| 539 | 20230922 | 100500 | 175140495 | 1399 | 1401 | 1401 | 1399 | 39 |
| 540 | 20230922 | 100400 | 175085932 | 1398 | 1399 | 1399 | 1398 | 671 |
| 541 | 20230922 | 100300 | 174147353 | 1402 | 1405 | 1405 | 1402 | 327 |
| 542 | 20230922 | 100200 | 173688896 | 1400 | 1405 | 1405 | 1400 | 4 |
| 543 | 20230922 | 100100 | 173683281 | 1405 | 1401 | 1405 | 1400 | 1986 |
| 544 | 20230922 | 100000 | 170902376 | 1405 | 1405 | 1405 | 1405 | 1 |
| 545 | 20230922 | 095900 | 170900971 | 1400 | 1402 | 1405 | 1400 | 4226 |
| 546 | 20230922 | 095800 | 164977954 | 1406 | 1406 | 1406 | 1406 | 2 |
| 547 | 20230922 | 095700 | 164975142 | 1402 | 1406 | 1406 | 1402 | 3 |
| 548 | 20230922 | 095600 | 164970932 | 1402 | 1406 | 1406 | 1402 | 506 |
| 549 | 20230922 | 095500 | 164261486 | 1401 | 1401 | 1401 | 1401 | 377 |
| 550 | 20230922 | 095400 | 163733309 | 1407 | 1407 | 1407 | 1407 | 10 |
| 551 | 20230922 | 095300 | 163719239 | 1407 | 1407 | 1407 | 1407 | 35 |
| 552 | 20230922 | 095200 | 163669994 | 1407 | 1407 | 1407 | 1407 | 10 |
| 553 | 20230922 | 095100 | 163655924 | 1401 | 1401 | 1401 | 1401 | 0 |
| 554 | 20230922 | 095000 | 163655924 | 1401 | 1409 | 1409 | 1401 | 11794 |
| 555 | 20230922 | 094900 | 147119295 | 1414 | 1411 | 1414 | 1411 | 66 |
| 556 | 20230922 | 094800 | 147025981 | 1411 | 1412 | 1415 | 1411 | 101 |
| 557 | 20230922 | 094700 | 146883277 | 1409 | 1419 | 1420 | 1409 | 1377 |
| 558 | 20230922 | 094600 | 144930117 | 1419 | 1410 | 1419 | 1410 | 1510 |
| 559 | 20230922 | 094500 | 142791875 | 1410 | 1405 | 1410 | 1405 | 2000 |
| 560 | 20230922 | 094400 | 139977253 | 1405 | 1406 | 1406 | 1401 | 1226 |
| 561 | 20230922 | 094300 | 138258939 | 1406 | 1406 | 1406 | 1406 | 90 |
| 562 | 20230922 | 094200 | 138132399 | 1401 | 1401 | 1401 | 1401 | 0 |
| 563 | 20230922 | 094100 | 138132399 | 1401 | 1403 | 1403 | 1401 | 1000 |
| 564 | 20230922 | 094000 | 136731270 | 1406 | 1402 | 1406 | 1400 | 4589 |
| 565 | 20230922 | 093900 | 130295681 | 1404 | 1403 | 1404 | 1402 | 170 |
| 566 | 20230922 | 093800 | 130057327 | 1405 | 1408 | 1408 | 1405 | 213 |
| 567 | 20230922 | 093700 | 129757937 | 1408 | 1402 | 1408 | 1400 | 5002 |
| 568 | 20230922 | 093600 | 122751716 | 1408 | 1403 | 1408 | 1403 | 1766 |
| 569 | 20230922 | 093500 | 120273665 | 1403 | 1403 | 1403 | 1403 | 10 |
| 570 | 20230922 | 093400 | 120259635 | 1403 | 1401 | 1403 | 1398 | 2048 |
| 571 | 20230922 | 093300 | 117393671 | 1404 | 1404 | 1404 | 1404 | 101 |
| 572 | 20230922 | 093200 | 117251867 | 1401 | 1404 | 1404 | 1401 | 1108 |
| 573 | 20230922 | 093100 | 115699235 | 1404 | 1404 | 1404 | 1393 | 6884 |
| 574 | 20230922 | 093000 | 106078631 | 1400 | 1401 | 1402 | 1400 | 3042 |
| 575 | 20230922 | 092900 | 101818772 | 1401 | 1401 | 1401 | 1401 | 1877 |
| 576 | 20230922 | 092800 | 99189095 | 1401 | 1402 | 1402 | 1401 | 431 |
| 577 | 20230922 | 092700 | 98585069 | 1403 | 1403 | 1403 | 1403 | 210 |
| 578 | 20230922 | 092600 | 98290439 | 1400 | 1410 | 1410 | 1400 | 3136 |
| 579 | 20230922 | 092500 | 93889686 | 1408 | 1408 | 1410 | 1408 | 1305 |
| 580 | 20230922 | 092400 | 92052206 | 1408 | 1411 | 1411 | 1408 | 624 |
| 581 | 20230922 | 092300 | 91173300 | 1412 | 1413 | 1413 | 1411 | 155 |
| 582 | 20230922 | 092200 | 90954445 | 1412 | 1413 | 1413 | 1412 | 7 |
| 583 | 20230922 | 092100 | 90944560 | 1412 | 1413 | 1413 | 1412 | 294 |
| 584 | 20230922 | 092000 | 90529338 | 1413 | 1408 | 1413 | 1408 | 1255 |
| 585 | 20230922 | 091900 | 88761535 | 1407 | 1407 | 1407 | 1407 | 0 |
| 586 | 20230922 | 091800 | 88761535 | 1407 | 1404 | 1407 | 1404 | 319 |
| 587 | 20230922 | 091700 | 88313328 | 1405 | 1405 | 1405 | 1405 | 0 |
| 588 | 20230922 | 091600 | 88313328 | 1405 | 1404 | 1405 | 1400 | 1484 |
| 589 | 20230922 | 091500 | 86234752 | 1403 | 1403 | 1403 | 1401 | 525 |
| 590 | 20230922 | 091400 | 85498439 | 1403 | 1401 | 1403 | 1392 | 10843 |
| 591 | 20230922 | 091300 | 70337427 | 1402 | 1404 | 1405 | 1400 | 12257 |
| 592 | 20230922 | 091200 | 53170932 | 1409 | 1409 | 1409 | 1403 | 3030 |
| 593 | 20230922 | 091100 | 48913531 | 1409 | 1410 | 1410 | 1400 | 475 |
| 594 | 20230922 | 091000 | 48248323 | 1410 | 1414 | 1414 | 1400 | 4070 |
| 595 | 20230922 | 090900 | 42544333 | 1414 | 1413 | 1414 | 1409 | 18 |
| 596 | 20230922 | 090800 | 42518925 | 1415 | 1402 | 1415 | 1400 | 10152 |
| 597 | 20230922 | 090700 | 28303502 | 1414 | 1408 | 1414 | 1401 | 6204 |
| 598 | 20230922 | 090600 | 19589925 | 1408 | 1405 | 1408 | 1405 | 1520 |
| 599 | 20230922 | 090500 | 17453289 | 1406 | 1405 | 1407 | 1404 | 1941 |
| 600 | 20230922 | 090400 | 14725968 | 1407 | 1410 | 1410 | 1405 | 1281 |
| 601 | 20230922 | 090300 | 12921445 | 1410 | 1414 | 1414 | 1410 | 26 |
| 602 | 20230922 | 090200 | 12884781 | 1412 | 1418 | 1423 | 1412 | 894 |
| 603 | 20230922 | 090100 | 11618379 | 1424 | 1426 | 1426 | 1415 | 551 |
| 604 | 20230922 | 090000 | 10836177 | 1426 | 1410 | 1431 | 1410 | 7667 |