28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 3 | 20230915 | 193200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 4 | 20230915 | 193100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 5 | 20230915 | 193000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 6 | 20230915 | 192900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 7 | 20230915 | 192800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 8 | 20230915 | 192700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 9 | 20230915 | 192600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 10 | 20230915 | 192500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 11 | 20230915 | 192400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 12 | 20230915 | 192300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 13 | 20230915 | 192200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 14 | 20230915 | 192100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 15 | 20230915 | 192000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 16 | 20230915 | 191900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 17 | 20230915 | 191800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 18 | 20230915 | 191700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 19 | 20230915 | 191600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 20 | 20230915 | 191500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 21 | 20230915 | 191400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 22 | 20230915 | 191300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 23 | 20230915 | 191200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 24 | 20230915 | 191100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 25 | 20230915 | 191000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 26 | 20230915 | 190900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 27 | 20230915 | 190800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 28 | 20230915 | 190700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 29 | 20230915 | 190600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 30 | 20230915 | 190500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 31 | 20230915 | 190400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 32 | 20230915 | 190300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 33 | 20230915 | 190200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 34 | 20230915 | 190100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 35 | 20230915 | 190000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 36 | 20230915 | 185900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 37 | 20230915 | 185800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 38 | 20230915 | 185700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 39 | 20230915 | 185600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 40 | 20230915 | 185500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 41 | 20230915 | 185400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 42 | 20230915 | 185300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 43 | 20230915 | 185200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 44 | 20230915 | 185100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 45 | 20230915 | 185000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 46 | 20230915 | 184900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 47 | 20230915 | 184800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 48 | 20230915 | 184700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 49 | 20230915 | 184600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 50 | 20230915 | 184500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 51 | 20230915 | 184400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 52 | 20230915 | 184300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 53 | 20230915 | 184200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 54 | 20230915 | 184100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 55 | 20230915 | 184000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 56 | 20230915 | 183900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 57 | 20230915 | 183800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 58 | 20230915 | 183700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 59 | 20230915 | 183600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 60 | 20230915 | 183500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 61 | 20230915 | 183400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 62 | 20230915 | 183300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 63 | 20230915 | 183200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 64 | 20230915 | 183100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 65 | 20230915 | 183000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 66 | 20230915 | 182900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 67 | 20230915 | 182800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 68 | 20230915 | 182700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 69 | 20230915 | 182600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 70 | 20230915 | 182500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 71 | 20230915 | 182400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 72 | 20230915 | 182300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 73 | 20230915 | 182200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 74 | 20230915 | 182100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 75 | 20230915 | 182000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 76 | 20230915 | 181900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 77 | 20230915 | 181800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 78 | 20230915 | 181700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 79 | 20230915 | 181600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 80 | 20230915 | 181500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 81 | 20230915 | 181400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 82 | 20230915 | 181300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 83 | 20230915 | 181200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 84 | 20230915 | 181100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 85 | 20230915 | 181000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 86 | 20230915 | 180900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 87 | 20230915 | 180800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 88 | 20230915 | 180700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 89 | 20230915 | 180600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 90 | 20230915 | 180500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 91 | 20230915 | 180400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 92 | 20230915 | 180300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 93 | 20230915 | 180200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 94 | 20230915 | 180100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 95 | 20230915 | 180000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 96 | 20230915 | 175900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 97 | 20230915 | 175800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 98 | 20230915 | 175700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 99 | 20230915 | 175600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 100 | 20230915 | 175500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 101 | 20230915 | 175400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 102 | 20230915 | 175300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 103 | 20230915 | 175200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 104 | 20230915 | 175100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 105 | 20230915 | 175000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 106 | 20230915 | 174900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 107 | 20230915 | 174800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 108 | 20230915 | 174700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 109 | 20230915 | 174600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 110 | 20230915 | 174500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 111 | 20230915 | 174400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 112 | 20230915 | 174300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 113 | 20230915 | 174200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 114 | 20230915 | 174100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 115 | 20230915 | 174000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 116 | 20230915 | 173900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 117 | 20230915 | 173800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 118 | 20230915 | 173700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 119 | 20230915 | 173600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 120 | 20230915 | 173500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 121 | 20230915 | 173400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 122 | 20230915 | 173300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 123 | 20230915 | 173200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 124 | 20230915 | 173100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 125 | 20230915 | 173000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 126 | 20230915 | 172900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 127 | 20230915 | 172800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 128 | 20230915 | 172700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 129 | 20230915 | 172600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 130 | 20230915 | 172500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 131 | 20230915 | 172400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 132 | 20230915 | 172300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 133 | 20230915 | 172200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 134 | 20230915 | 172100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 135 | 20230915 | 172000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 136 | 20230915 | 171900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 137 | 20230915 | 171800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 138 | 20230915 | 171700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 139 | 20230915 | 171600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 140 | 20230915 | 171500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 141 | 20230915 | 171400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 142 | 20230915 | 171300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 143 | 20230915 | 171200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 144 | 20230915 | 171100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 145 | 20230915 | 171000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 146 | 20230915 | 170900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 147 | 20230915 | 170800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 148 | 20230915 | 170700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 149 | 20230915 | 170600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 150 | 20230915 | 170500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 151 | 20230915 | 170400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 152 | 20230915 | 170300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 153 | 20230915 | 170200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 154 | 20230915 | 170100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 155 | 20230915 | 170000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 156 | 20230915 | 165900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 157 | 20230915 | 165800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 158 | 20230915 | 165700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 159 | 20230915 | 165600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 160 | 20230915 | 165500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 161 | 20230915 | 165400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 162 | 20230915 | 165300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 163 | 20230915 | 165200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 164 | 20230915 | 165100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 165 | 20230915 | 165000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 166 | 20230915 | 164900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 167 | 20230915 | 164800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 168 | 20230915 | 164700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 169 | 20230915 | 164600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 170 | 20230915 | 164500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 171 | 20230915 | 164400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 172 | 20230915 | 164300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 173 | 20230915 | 164200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 174 | 20230915 | 164100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 175 | 20230915 | 164000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 176 | 20230915 | 163900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 177 | 20230915 | 163800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 178 | 20230915 | 163700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 179 | 20230915 | 163600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 180 | 20230915 | 163500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 181 | 20230915 | 163400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 182 | 20230915 | 163300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 183 | 20230915 | 163200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 184 | 20230915 | 163100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 185 | 20230915 | 163000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 186 | 20230915 | 162900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 187 | 20230915 | 162800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 188 | 20230915 | 162700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 189 | 20230915 | 162600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 190 | 20230915 | 162500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 191 | 20230915 | 162400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 192 | 20230915 | 162300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 193 | 20230915 | 162200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 194 | 20230915 | 162100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 195 | 20230915 | 162000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 196 | 20230915 | 161900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 197 | 20230915 | 161800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 198 | 20230915 | 161700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 199 | 20230915 | 161600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 200 | 20230915 | 161500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 201 | 20230915 | 161400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 202 | 20230915 | 161300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 203 | 20230915 | 161200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 204 | 20230915 | 161100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 205 | 20230915 | 161000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 206 | 20230915 | 160900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 207 | 20230915 | 160800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 208 | 20230915 | 160700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 209 | 20230915 | 160600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 210 | 20230915 | 160500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 211 | 20230915 | 160400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 212 | 20230915 | 160300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 213 | 20230915 | 160200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 214 | 20230915 | 160100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 215 | 20230915 | 160000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 216 | 20230915 | 155900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 217 | 20230915 | 155800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 218 | 20230915 | 155700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 219 | 20230915 | 155600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 220 | 20230915 | 155500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 221 | 20230915 | 155400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 222 | 20230915 | 155300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 223 | 20230915 | 155200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 224 | 20230915 | 155100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 225 | 20230915 | 155000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 226 | 20230915 | 154900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 227 | 20230915 | 154800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 228 | 20230915 | 154700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 229 | 20230915 | 154600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 230 | 20230915 | 154500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 231 | 20230915 | 154400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 232 | 20230915 | 154300 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 233 | 20230915 | 154200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 234 | 20230915 | 154100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 235 | 20230915 | 154000 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 236 | 20230915 | 153900 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 237 | 20230915 | 153800 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 238 | 20230915 | 153700 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 239 | 20230915 | 153600 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 240 | 20230915 | 153500 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 241 | 20230915 | 153400 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 242 | 20230915 | 153300 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 243 | 20230915 | 153200 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 244 | 20230915 | 153100 | 1001879241 | 433 | 433 | 433 | 433 | 0 |
| 245 | 20230915 | 153000 | 1001879241 | 433 | 433 | 433 | 433 | 21156 |
| 246 | 20230915 | 152900 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 247 | 20230915 | 152800 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 248 | 20230915 | 152700 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 249 | 20230915 | 152600 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 250 | 20230915 | 152500 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 251 | 20230915 | 152400 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 252 | 20230915 | 152300 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 253 | 20230915 | 152200 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 254 | 20230915 | 152100 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 255 | 20230915 | 152000 | 992718693 | 430 | 430 | 430 | 430 | 0 |
| 256 | 20230915 | 151900 | 992718693 | 430 | 433 | 433 | 430 | 23646 |
| 257 | 20230915 | 151800 | 982533397 | 432 | 432 | 435 | 432 | 342 |
| 258 | 20230915 | 151700 | 982385350 | 435 | 433 | 435 | 432 | 421 |
| 259 | 20230915 | 151600 | 982203471 | 435 | 435 | 435 | 432 | 11321 |
| 260 | 20230915 | 151500 | 977285841 | 430 | 436 | 436 | 430 | 12853 |
| 261 | 20230915 | 151400 | 971744347 | 435 | 435 | 435 | 435 | 2 |
| 262 | 20230915 | 151300 | 971743477 | 436 | 436 | 436 | 436 | 1 |
| 263 | 20230915 | 151200 | 971743041 | 432 | 432 | 432 | 432 | 0 |
| 264 | 20230915 | 151100 | 971743041 | 432 | 432 | 432 | 432 | 3 |
| 265 | 20230915 | 151000 | 971741745 | 432 | 433 | 433 | 432 | 2145 |
| 266 | 20230915 | 150900 | 970814360 | 437 | 437 | 437 | 437 | 6 |
| 267 | 20230915 | 150800 | 970811738 | 437 | 436 | 437 | 436 | 408 |
| 268 | 20230915 | 150700 | 970633451 | 437 | 437 | 437 | 437 | 0 |
| 269 | 20230915 | 150600 | 970633451 | 437 | 437 | 437 | 437 | 70 |
| 270 | 20230915 | 150500 | 970602861 | 438 | 436 | 438 | 431 | 8001 |
| 271 | 20230915 | 150400 | 967139663 | 435 | 435 | 435 | 435 | 100 |
| 272 | 20230915 | 150300 | 967096163 | 438 | 438 | 438 | 438 | 0 |
| 273 | 20230915 | 150200 | 967096163 | 438 | 434 | 438 | 434 | 201 |
| 274 | 20230915 | 150100 | 967008925 | 438 | 437 | 438 | 437 | 581 |
| 275 | 20230915 | 150000 | 966754847 | 437 | 435 | 437 | 433 | 6579 |
| 276 | 20230915 | 145900 | 963898339 | 435 | 435 | 437 | 435 | 120 |
| 277 | 20230915 | 145800 | 963845939 | 435 | 437 | 438 | 435 | 205 |
| 278 | 20230915 | 145700 | 963756264 | 438 | 438 | 438 | 438 | 10 |
| 279 | 20230915 | 145600 | 963751884 | 438 | 436 | 438 | 435 | 356 |
| 280 | 20230915 | 145500 | 963596826 | 435 | 435 | 435 | 435 | 1298 |
| 281 | 20230915 | 145400 | 963032196 | 434 | 436 | 436 | 434 | 3708 |
| 282 | 20230915 | 145300 | 961419212 | 438 | 438 | 438 | 438 | 0 |
| 283 | 20230915 | 145200 | 961419212 | 438 | 438 | 438 | 438 | 957 |
| 284 | 20230915 | 145100 | 961000046 | 438 | 438 | 438 | 438 | 453 |
| 285 | 20230915 | 145000 | 960801632 | 435 | 438 | 438 | 435 | 128 |
| 286 | 20230915 | 144900 | 960745842 | 435 | 436 | 436 | 435 | 3000 |
| 287 | 20230915 | 144800 | 959440601 | 437 | 437 | 437 | 437 | 0 |
| 288 | 20230915 | 144700 | 959440601 | 437 | 439 | 439 | 437 | 220 |
| 289 | 20230915 | 144600 | 959344061 | 439 | 439 | 439 | 439 | 100 |
| 290 | 20230915 | 144500 | 959300161 | 438 | 439 | 439 | 438 | 571 |
| 291 | 20230915 | 144400 | 959049739 | 439 | 439 | 439 | 439 | 11 |
| 292 | 20230915 | 144300 | 959044910 | 439 | 439 | 439 | 439 | 50 |
| 293 | 20230915 | 144200 | 959022960 | 438 | 436 | 438 | 436 | 422 |
| 294 | 20230915 | 144100 | 958838357 | 437 | 437 | 437 | 437 | 1 |
| 295 | 20230915 | 144000 | 958837920 | 435 | 436 | 436 | 435 | 4130 |
| 296 | 20230915 | 143900 | 957037690 | 436 | 436 | 436 | 436 | 381 |
| 297 | 20230915 | 143800 | 956871574 | 436 | 436 | 436 | 436 | 1 |
| 298 | 20230915 | 143700 | 956871138 | 438 | 440 | 440 | 438 | 6498 |
| 299 | 20230915 | 143600 | 954024540 | 439 | 439 | 439 | 439 | 110 |
| 300 | 20230915 | 143500 | 953976250 | 439 | 440 | 440 | 439 | 101 |
| 301 | 20230915 | 143400 | 953931910 | 439 | 439 | 439 | 439 | 97 |
| 302 | 20230915 | 143300 | 953889327 | 439 | 439 | 439 | 439 | 0 |
| 303 | 20230915 | 143200 | 953889327 | 439 | 439 | 439 | 439 | 156 |
| 304 | 20230915 | 143100 | 953820843 | 439 | 439 | 439 | 439 | 40 |
| 305 | 20230915 | 143000 | 953803283 | 439 | 439 | 439 | 439 | 730 |
| 306 | 20230915 | 142900 | 953482813 | 440 | 440 | 440 | 440 | 53 |
| 307 | 20230915 | 142800 | 953459493 | 441 | 441 | 441 | 441 | 1 |
| 308 | 20230915 | 142700 | 953459052 | 439 | 439 | 439 | 439 | 0 |
| 309 | 20230915 | 142600 | 953459052 | 439 | 439 | 439 | 439 | 305 |
| 310 | 20230915 | 142500 | 953325157 | 439 | 440 | 440 | 439 | 1100 |
| 311 | 20230915 | 142400 | 952841257 | 439 | 439 | 439 | 439 | 2432 |
| 312 | 20230915 | 142300 | 951773609 | 439 | 438 | 439 | 438 | 68 |
| 313 | 20230915 | 142200 | 951743758 | 439 | 439 | 439 | 439 | 0 |
| 314 | 20230915 | 142100 | 951743758 | 439 | 439 | 439 | 439 | 0 |
| 315 | 20230915 | 142000 | 951743758 | 439 | 437 | 439 | 437 | 1211 |
| 316 | 20230915 | 141900 | 951214549 | 436 | 437 | 438 | 436 | 8399 |
| 317 | 20230915 | 141800 | 947544186 | 439 | 439 | 439 | 438 | 30283 |
| 318 | 20230915 | 141700 | 934263268 | 439 | 439 | 439 | 439 | 0 |
| 319 | 20230915 | 141600 | 934263268 | 439 | 439 | 439 | 439 | 0 |
| 320 | 20230915 | 141500 | 934263268 | 439 | 439 | 439 | 439 | 8577 |
| 321 | 20230915 | 141400 | 930497965 | 439 | 439 | 441 | 439 | 2107 |
| 322 | 20230915 | 141300 | 929572990 | 441 | 441 | 441 | 441 | 100 |
| 323 | 20230915 | 141200 | 929528890 | 439 | 440 | 440 | 439 | 610 |
| 324 | 20230915 | 141100 | 929260665 | 439 | 441 | 441 | 439 | 308 |
| 325 | 20230915 | 141000 | 929125342 | 441 | 441 | 441 | 441 | 0 |
| 326 | 20230915 | 140900 | 929125342 | 441 | 441 | 441 | 441 | 300 |
| 327 | 20230915 | 140800 | 928993042 | 441 | 440 | 441 | 440 | 536 |
| 328 | 20230915 | 140700 | 928757200 | 440 | 440 | 440 | 440 | 200 |
| 329 | 20230915 | 140600 | 928669200 | 441 | 441 | 441 | 440 | 3038 |
| 330 | 20230915 | 140500 | 927332047 | 441 | 442 | 442 | 441 | 1174 |
| 331 | 20230915 | 140400 | 926813803 | 442 | 442 | 442 | 442 | 5087 |
| 332 | 20230915 | 140300 | 924565349 | 442 | 442 | 442 | 442 | 3711 |
| 333 | 20230915 | 140200 | 922925087 | 443 | 443 | 443 | 443 | 0 |
| 334 | 20230915 | 140100 | 922925087 | 443 | 443 | 443 | 443 | 2638 |
| 335 | 20230915 | 140000 | 921756453 | 443 | 444 | 444 | 439 | 2004 |
| 336 | 20230915 | 135900 | 920874374 | 443 | 442 | 443 | 442 | 262 |
| 337 | 20230915 | 135800 | 920758408 | 444 | 444 | 444 | 444 | 7410 |
| 338 | 20230915 | 135700 | 917468368 | 443 | 441 | 443 | 441 | 2616 |
| 339 | 20230915 | 135600 | 916309560 | 441 | 441 | 441 | 441 | 200 |
| 340 | 20230915 | 135500 | 916221360 | 445 | 445 | 445 | 445 | 3 |
| 341 | 20230915 | 135400 | 916220025 | 445 | 445 | 445 | 442 | 44 |
| 342 | 20230915 | 135300 | 916200565 | 441 | 445 | 445 | 440 | 8416 |
| 343 | 20230915 | 135200 | 912485939 | 445 | 441 | 445 | 439 | 630 |
| 344 | 20230915 | 135100 | 912208833 | 439 | 443 | 443 | 439 | 3597 |
| 345 | 20230915 | 135000 | 910626537 | 443 | 444 | 444 | 443 | 7098 |
| 346 | 20230915 | 134900 | 907482120 | 445 | 444 | 445 | 444 | 1002 |
| 347 | 20230915 | 134800 | 907036987 | 443 | 443 | 443 | 443 | 1968 |
| 348 | 20230915 | 134700 | 906165163 | 443 | 440 | 443 | 439 | 740 |
| 349 | 20230915 | 134600 | 905839987 | 439 | 443 | 443 | 439 | 4952 |
| 350 | 20230915 | 134500 | 903663376 | 443 | 442 | 443 | 442 | 1000 |
| 351 | 20230915 | 134400 | 903220876 | 442 | 444 | 444 | 442 | 101 |
| 352 | 20230915 | 134300 | 903176232 | 444 | 443 | 444 | 439 | 30272 |
| 353 | 20230915 | 134200 | 889830104 | 443 | 444 | 444 | 443 | 556 |
| 354 | 20230915 | 134100 | 889583342 | 444 | 444 | 445 | 444 | 5686 |
| 355 | 20230915 | 134000 | 887057477 | 444 | 444 | 444 | 444 | 0 |
| 356 | 20230915 | 133900 | 887057477 | 444 | 444 | 444 | 444 | 34917 |
| 357 | 20230915 | 133800 | 871554329 | 444 | 444 | 444 | 444 | 39 |
| 358 | 20230915 | 133700 | 871537013 | 444 | 445 | 445 | 444 | 3151 |
| 359 | 20230915 | 133600 | 870137967 | 444 | 445 | 448 | 444 | 1391 |
| 360 | 20230915 | 133500 | 869519623 | 448 | 444 | 448 | 444 | 6 |
| 361 | 20230915 | 133400 | 869516955 | 443 | 445 | 448 | 443 | 6650 |
| 362 | 20230915 | 133300 | 866567870 | 445 | 448 | 448 | 443 | 65269 |
| 363 | 20230915 | 133200 | 837595365 | 450 | 450 | 450 | 450 | 1 |
| 364 | 20230915 | 133100 | 837594915 | 447 | 447 | 447 | 447 | 1194 |
| 365 | 20230915 | 133000 | 837061197 | 447 | 447 | 451 | 447 | 18 |
| 366 | 20230915 | 132900 | 837053141 | 447 | 449 | 452 | 447 | 13198 |
| 367 | 20230915 | 132800 | 831152439 | 448 | 452 | 452 | 448 | 12102 |
| 368 | 20230915 | 132700 | 825728156 | 449 | 451 | 452 | 449 | 5154 |
| 369 | 20230915 | 132600 | 823412904 | 451 | 452 | 452 | 451 | 493 |
| 370 | 20230915 | 132500 | 823190456 | 453 | 453 | 453 | 453 | 956 |
| 371 | 20230915 | 132400 | 822757388 | 454 | 454 | 454 | 454 | 52 |
| 372 | 20230915 | 132300 | 822733780 | 454 | 454 | 454 | 454 | 113 |
| 373 | 20230915 | 132200 | 822682478 | 454 | 454 | 454 | 454 | 1 |
| 374 | 20230915 | 132100 | 822682024 | 453 | 454 | 454 | 453 | 70 |
| 375 | 20230915 | 132000 | 822650313 | 454 | 454 | 454 | 454 | 33 |
| 376 | 20230915 | 131900 | 822635331 | 450 | 455 | 456 | 450 | 13263 |
| 377 | 20230915 | 131800 | 816650286 | 456 | 455 | 456 | 455 | 5730 |
| 378 | 20230915 | 131700 | 814042233 | 455 | 455 | 455 | 454 | 3638 |
| 379 | 20230915 | 131600 | 812387119 | 455 | 454 | 455 | 453 | 1325 |
| 380 | 20230915 | 131500 | 811785568 | 453 | 455 | 456 | 453 | 1866 |
| 381 | 20230915 | 131400 | 810937369 | 456 | 453 | 456 | 453 | 28407 |
| 382 | 20230915 | 131300 | 798027386 | 453 | 450 | 453 | 450 | 2325 |
| 383 | 20230915 | 131200 | 796981106 | 452 | 450 | 452 | 450 | 2939 |
| 384 | 20230915 | 131100 | 795652708 | 450 | 451 | 451 | 449 | 2441 |
| 385 | 20230915 | 131000 | 794551939 | 452 | 452 | 452 | 452 | 4 |
| 386 | 20230915 | 130900 | 794550131 | 452 | 452 | 452 | 448 | 1209 |
| 387 | 20230915 | 130800 | 794007495 | 450 | 451 | 453 | 448 | 2330 |
| 388 | 20230915 | 130700 | 792959199 | 451 | 451 | 451 | 451 | 541 |
| 389 | 20230915 | 130600 | 792715208 | 451 | 451 | 453 | 450 | 8613 |
| 390 | 20230915 | 130500 | 788821086 | 451 | 449 | 451 | 449 | 3521 |
| 391 | 20230915 | 130400 | 787236670 | 450 | 449 | 450 | 449 | 694 |
| 392 | 20230915 | 130300 | 786924371 | 450 | 448 | 450 | 448 | 17914 |
| 393 | 20230915 | 130200 | 778898889 | 448 | 450 | 450 | 447 | 43515 |
| 394 | 20230915 | 130100 | 759376554 | 450 | 451 | 451 | 450 | 17207 |
| 395 | 20230915 | 130000 | 751616507 | 451 | 452 | 452 | 451 | 6397 |
| 396 | 20230915 | 125900 | 748726063 | 453 | 453 | 453 | 452 | 249 |
| 397 | 20230915 | 125800 | 748613466 | 453 | 452 | 453 | 452 | 2779 |
| 398 | 20230915 | 125700 | 747357327 | 454 | 454 | 454 | 454 | 0 |
| 399 | 20230915 | 125600 | 747357327 | 454 | 453 | 454 | 451 | 8006 |
| 400 | 20230915 | 125500 | 743738554 | 454 | 454 | 454 | 454 | 2274 |
| 401 | 20230915 | 125400 | 742706158 | 454 | 453 | 455 | 453 | 1825 |
| 402 | 20230915 | 125300 | 741876460 | 454 | 453 | 455 | 452 | 7108 |
| 403 | 20230915 | 125200 | 738661111 | 455 | 456 | 456 | 455 | 388 |
| 404 | 20230915 | 125100 | 738484466 | 456 | 456 | 456 | 456 | 4643 |
| 405 | 20230915 | 125000 | 736367258 | 456 | 453 | 456 | 453 | 4740 |
| 406 | 20230915 | 124900 | 734211866 | 453 | 454 | 454 | 452 | 3960 |
| 407 | 20230915 | 124800 | 732421483 | 455 | 456 | 456 | 455 | 7701 |
| 408 | 20230915 | 124700 | 728911570 | 456 | 452 | 456 | 452 | 45967 |
| 409 | 20230915 | 124600 | 708011002 | 452 | 452 | 452 | 452 | 240 |
| 410 | 20230915 | 124500 | 707902522 | 451 | 452 | 452 | 451 | 875 |
| 411 | 20230915 | 124400 | 707507037 | 451 | 451 | 451 | 451 | 10042 |
| 412 | 20230915 | 124300 | 702978095 | 452 | 450 | 452 | 450 | 334 |
| 413 | 20230915 | 124200 | 702827460 | 451 | 451 | 452 | 450 | 11358 |
| 414 | 20230915 | 124100 | 697702958 | 451 | 450 | 451 | 450 | 8076 |
| 415 | 20230915 | 124000 | 694061370 | 451 | 448 | 451 | 448 | 3706 |
| 416 | 20230915 | 123900 | 692394278 | 448 | 448 | 450 | 447 | 6242 |
| 417 | 20230915 | 123800 | 689591084 | 448 | 448 | 450 | 448 | 5187 |
| 418 | 20230915 | 123700 | 687260557 | 448 | 448 | 448 | 448 | 1 |
| 419 | 20230915 | 123600 | 687260109 | 447 | 447 | 448 | 447 | 114 |
| 420 | 20230915 | 123500 | 687209147 | 447 | 448 | 448 | 447 | 3961 |
| 421 | 20230915 | 123400 | 685438301 | 448 | 447 | 448 | 447 | 2195 |
| 422 | 20230915 | 123300 | 684455440 | 447 | 447 | 448 | 447 | 515 |
| 423 | 20230915 | 123200 | 684225232 | 445 | 447 | 447 | 445 | 5417 |
| 424 | 20230915 | 123100 | 681814665 | 447 | 447 | 447 | 447 | 1 |
| 425 | 20230915 | 123000 | 681814218 | 445 | 447 | 447 | 445 | 953 |
| 426 | 20230915 | 122900 | 681389593 | 447 | 445 | 447 | 445 | 1317 |
| 427 | 20230915 | 122800 | 680801311 | 444 | 446 | 446 | 444 | 953 |
| 428 | 20230915 | 122700 | 680377860 | 447 | 447 | 447 | 447 | 22 |
| 429 | 20230915 | 122600 | 680368026 | 446 | 446 | 446 | 446 | 151 |
| 430 | 20230915 | 122500 | 680300680 | 445 | 445 | 445 | 444 | 700 |
| 431 | 20230915 | 122400 | 679989530 | 444 | 446 | 447 | 444 | 9323 |
| 432 | 20230915 | 122300 | 675844963 | 446 | 445 | 447 | 444 | 5249 |
| 433 | 20230915 | 122200 | 673506786 | 445 | 445 | 446 | 444 | 3220 |
| 434 | 20230915 | 122100 | 672072894 | 446 | 447 | 447 | 446 | 2402 |
| 435 | 20230915 | 122000 | 671001550 | 447 | 446 | 447 | 446 | 412 |
| 436 | 20230915 | 121900 | 670817790 | 446 | 446 | 447 | 446 | 1663 |
| 437 | 20230915 | 121800 | 670074609 | 446 | 446 | 446 | 446 | 4418 |
| 438 | 20230915 | 121700 | 668104181 | 446 | 448 | 448 | 446 | 12495 |
| 439 | 20230915 | 121600 | 662517737 | 448 | 448 | 450 | 447 | 17071 |
| 440 | 20230915 | 121500 | 654883705 | 448 | 451 | 451 | 447 | 20469 |
| 441 | 20230915 | 121400 | 645709367 | 451 | 453 | 458 | 451 | 51439 |
| 442 | 20230915 | 121300 | 622287228 | 452 | 455 | 458 | 451 | 48414 |
| 443 | 20230915 | 121200 | 600284287 | 455 | 452 | 456 | 451 | 21939 |
| 444 | 20230915 | 121100 | 590315886 | 452 | 449 | 453 | 448 | 120362 |
| 445 | 20230915 | 121000 | 536148375 | 449 | 449 | 449 | 447 | 5363 |
| 446 | 20230915 | 120900 | 533746824 | 449 | 449 | 449 | 448 | 8351 |
| 447 | 20230915 | 120800 | 530000371 | 449 | 447 | 449 | 447 | 11327 |
| 448 | 20230915 | 120700 | 524926583 | 448 | 446 | 448 | 446 | 25249 |
| 449 | 20230915 | 120600 | 513638081 | 446 | 446 | 446 | 446 | 188 |
| 450 | 20230915 | 120500 | 513554233 | 446 | 445 | 447 | 444 | 7740 |
| 451 | 20230915 | 120400 | 510099225 | 445 | 445 | 445 | 444 | 2538 |
| 452 | 20230915 | 120300 | 508969924 | 444 | 445 | 445 | 444 | 2589 |
| 453 | 20230915 | 120200 | 507817847 | 445 | 443 | 445 | 443 | 6797 |
| 454 | 20230915 | 120100 | 504799580 | 444 | 444 | 444 | 444 | 207 |
| 455 | 20230915 | 120000 | 504707672 | 444 | 444 | 444 | 444 | 77 |
| 456 | 20230915 | 115900 | 504673484 | 444 | 445 | 445 | 444 | 45 |
| 457 | 20230915 | 115800 | 504653460 | 446 | 446 | 446 | 446 | 2001 |
| 458 | 20230915 | 115700 | 503761014 | 446 | 445 | 446 | 445 | 732 |
| 459 | 20230915 | 115600 | 503435081 | 445 | 446 | 446 | 443 | 5232 |
| 460 | 20230915 | 115500 | 501101850 | 446 | 444 | 446 | 444 | 17988 |
| 461 | 20230915 | 115400 | 493096947 | 444 | 442 | 444 | 442 | 71768 |
| 462 | 20230915 | 115300 | 461301976 | 442 | 442 | 442 | 442 | 637 |
| 463 | 20230915 | 115200 | 461020422 | 443 | 443 | 443 | 443 | 2983 |
| 464 | 20230915 | 115100 | 459698953 | 443 | 440 | 443 | 440 | 5001 |
| 465 | 20230915 | 115000 | 457489574 | 440 | 439 | 440 | 439 | 2310 |
| 466 | 20230915 | 114900 | 456475384 | 439 | 440 | 440 | 439 | 6592 |
| 467 | 20230915 | 114800 | 453580820 | 441 | 441 | 442 | 441 | 5278 |
| 468 | 20230915 | 114700 | 451248676 | 440 | 440 | 440 | 440 | 1300 |
| 469 | 20230915 | 114600 | 450676676 | 441 | 441 | 441 | 441 | 155 |
| 470 | 20230915 | 114500 | 450608321 | 443 | 443 | 443 | 443 | 0 |
| 471 | 20230915 | 114400 | 450608321 | 443 | 443 | 443 | 443 | 2557 |
| 472 | 20230915 | 114300 | 449475570 | 443 | 442 | 443 | 442 | 13 |
| 473 | 20230915 | 114200 | 449469816 | 442 | 441 | 442 | 440 | 14 |
| 474 | 20230915 | 114100 | 449463636 | 443 | 443 | 443 | 443 | 5093 |
| 475 | 20230915 | 114000 | 447207437 | 443 | 440 | 443 | 440 | 110 |
| 476 | 20230915 | 113900 | 447159007 | 439 | 439 | 439 | 439 | 0 |
| 477 | 20230915 | 113800 | 447159007 | 439 | 439 | 439 | 439 | 1558 |
| 478 | 20230915 | 113700 | 446475045 | 440 | 443 | 443 | 440 | 1420 |
| 479 | 20230915 | 113600 | 445848431 | 443 | 443 | 443 | 443 | 62 |
| 480 | 20230915 | 113500 | 445820965 | 441 | 443 | 443 | 441 | 5317 |
| 481 | 20230915 | 113400 | 443465936 | 443 | 443 | 443 | 443 | 5034 |
| 482 | 20230915 | 113300 | 441235874 | 443 | 443 | 443 | 443 | 5016 |
| 483 | 20230915 | 113200 | 439013786 | 443 | 443 | 443 | 443 | 0 |
| 484 | 20230915 | 113100 | 439013786 | 443 | 443 | 443 | 443 | 450 |
| 485 | 20230915 | 113000 | 438814436 | 443 | 443 | 443 | 443 | 502 |
| 486 | 20230915 | 112900 | 438592050 | 443 | 443 | 443 | 443 | 25 |
| 487 | 20230915 | 112800 | 438580975 | 443 | 443 | 443 | 443 | 0 |
| 488 | 20230915 | 112700 | 438580975 | 443 | 441 | 443 | 441 | 10012 |
| 489 | 20230915 | 112600 | 434145683 | 440 | 444 | 444 | 440 | 3021 |
| 490 | 20230915 | 112500 | 432804443 | 444 | 444 | 444 | 444 | 4758 |
| 491 | 20230915 | 112400 | 430691891 | 443 | 442 | 443 | 442 | 6000 |
| 492 | 20230915 | 112300 | 428034626 | 442 | 439 | 442 | 439 | 390 |
| 493 | 20230915 | 112200 | 427863413 | 443 | 440 | 443 | 440 | 1384 |
| 494 | 20230915 | 112100 | 427254447 | 443 | 442 | 443 | 441 | 5307 |
| 495 | 20230915 | 112000 | 424914056 | 443 | 444 | 444 | 441 | 1022 |
| 496 | 20230915 | 111900 | 424463288 | 441 | 441 | 444 | 441 | 12904 |
| 497 | 20230915 | 111800 | 418746412 | 441 | 442 | 443 | 441 | 1948 |
| 498 | 20230915 | 111700 | 417885371 | 442 | 443 | 443 | 442 | 197 |
| 499 | 20230915 | 111600 | 417798200 | 443 | 443 | 444 | 441 | 224 |
| 500 | 20230915 | 111500 | 417699371 | 443 | 443 | 443 | 443 | 1888 |
| 501 | 20230915 | 111400 | 416862987 | 443 | 441 | 443 | 441 | 10403 |
| 502 | 20230915 | 111300 | 412259926 | 442 | 440 | 442 | 440 | 13243 |
| 503 | 20230915 | 111200 | 406413185 | 439 | 440 | 440 | 439 | 565 |
| 504 | 20230915 | 111100 | 406164587 | 440 | 439 | 441 | 437 | 1598 |
| 505 | 20230915 | 111000 | 405463913 | 441 | 440 | 441 | 440 | 5108 |
| 506 | 20230915 | 110900 | 403212199 | 437 | 440 | 440 | 436 | 2283 |
| 507 | 20230915 | 110800 | 402215521 | 440 | 441 | 441 | 440 | 349 |
| 508 | 20230915 | 110700 | 402061954 | 441 | 441 | 441 | 441 | 2318 |
| 509 | 20230915 | 110600 | 401039716 | 441 | 441 | 441 | 441 | 6014 |
| 510 | 20230915 | 110500 | 398387542 | 440 | 442 | 443 | 440 | 18496 |
| 511 | 20230915 | 110400 | 390210306 | 439 | 441 | 441 | 439 | 14195 |
| 512 | 20230915 | 110300 | 383959816 | 442 | 441 | 443 | 441 | 4391 |
| 513 | 20230915 | 110200 | 382017043 | 441 | 441 | 442 | 440 | 6361 |
| 514 | 20230915 | 110100 | 379209080 | 442 | 438 | 442 | 438 | 101572 |
| 515 | 20230915 | 110000 | 334499221 | 439 | 439 | 439 | 439 | 19952 |
| 516 | 20230915 | 105900 | 325740293 | 439 | 438 | 440 | 438 | 8537 |
| 517 | 20230915 | 105800 | 321995530 | 439 | 439 | 440 | 439 | 19045 |
| 518 | 20230915 | 105700 | 313634625 | 440 | 439 | 440 | 439 | 8024 |
| 519 | 20230915 | 105600 | 310110737 | 439 | 436 | 439 | 436 | 57363 |
| 520 | 20230915 | 105500 | 284972529 | 435 | 436 | 436 | 435 | 6051 |
| 521 | 20230915 | 105400 | 282339293 | 435 | 435 | 435 | 434 | 18201 |
| 522 | 20230915 | 105300 | 274424858 | 433 | 433 | 433 | 433 | 500 |
| 523 | 20230915 | 105200 | 274208358 | 434 | 434 | 434 | 434 | 6401 |
| 524 | 20230915 | 105100 | 271430324 | 434 | 434 | 434 | 434 | 2970 |
| 525 | 20230915 | 105000 | 270141344 | 434 | 434 | 434 | 434 | 1097 |
| 526 | 20230915 | 104900 | 269665246 | 434 | 434 | 434 | 434 | 0 |
| 527 | 20230915 | 104800 | 269665246 | 434 | 435 | 435 | 434 | 305 |
| 528 | 20230915 | 104700 | 269532575 | 434 | 435 | 435 | 434 | 55 |
| 529 | 20230915 | 104600 | 269508700 | 435 | 435 | 435 | 435 | 0 |
| 530 | 20230915 | 104500 | 269508700 | 435 | 435 | 435 | 435 | 49 |
| 531 | 20230915 | 104400 | 269487385 | 434 | 433 | 434 | 433 | 1223 |
| 532 | 20230915 | 104300 | 268956652 | 433 | 433 | 433 | 433 | 12536 |
| 533 | 20230915 | 104200 | 263528564 | 434 | 434 | 434 | 433 | 28 |
| 534 | 20230915 | 104100 | 263516427 | 433 | 433 | 434 | 433 | 2658 |
| 535 | 20230915 | 104000 | 262365428 | 434 | 434 | 434 | 434 | 0 |
| 536 | 20230915 | 103900 | 262365428 | 434 | 434 | 434 | 434 | 5 |
| 537 | 20230915 | 103800 | 262363258 | 434 | 434 | 434 | 434 | 50 |
| 538 | 20230915 | 103700 | 262341558 | 435 | 435 | 435 | 435 | 0 |
| 539 | 20230915 | 103600 | 262341558 | 435 | 434 | 435 | 434 | 201 |
| 540 | 20230915 | 103500 | 262254146 | 435 | 435 | 435 | 435 | 0 |
| 541 | 20230915 | 103400 | 262254146 | 435 | 435 | 435 | 433 | 126 |
| 542 | 20230915 | 103300 | 262199536 | 435 | 435 | 435 | 435 | 0 |
| 543 | 20230915 | 103200 | 262199536 | 435 | 433 | 435 | 433 | 1651 |
| 544 | 20230915 | 103100 | 261484393 | 433 | 434 | 434 | 433 | 337 |
| 545 | 20230915 | 103000 | 261338470 | 435 | 435 | 435 | 435 | 0 |
| 546 | 20230915 | 102900 | 261338470 | 435 | 435 | 435 | 435 | 1 |
| 547 | 20230915 | 102800 | 261338035 | 435 | 435 | 435 | 433 | 1506 |
| 548 | 20230915 | 102700 | 260683925 | 435 | 435 | 435 | 435 | 300 |
| 549 | 20230915 | 102600 | 260553425 | 435 | 435 | 435 | 433 | 2120 |
| 550 | 20230915 | 102500 | 259635223 | 435 | 433 | 435 | 433 | 2 |
| 551 | 20230915 | 102400 | 259634355 | 432 | 435 | 436 | 432 | 8338 |
| 552 | 20230915 | 102300 | 256026293 | 437 | 437 | 437 | 437 | 0 |
| 553 | 20230915 | 102200 | 256026293 | 437 | 437 | 437 | 437 | 1321 |
| 554 | 20230915 | 102100 | 255449016 | 437 | 435 | 437 | 433 | 2428 |
| 555 | 20230915 | 102000 | 254395713 | 437 | 437 | 437 | 437 | 11 |
| 556 | 20230915 | 101900 | 254390906 | 437 | 437 | 437 | 437 | 4705 |
| 557 | 20230915 | 101800 | 252334821 | 437 | 435 | 437 | 435 | 10000 |
| 558 | 20230915 | 101700 | 247974582 | 435 | 435 | 435 | 433 | 5445 |
| 559 | 20230915 | 101600 | 245614877 | 432 | 432 | 432 | 432 | 1460 |
| 560 | 20230915 | 101500 | 244984157 | 431 | 433 | 434 | 431 | 16233 |
| 561 | 20230915 | 101400 | 237979436 | 434 | 434 | 435 | 434 | 4895 |
| 562 | 20230915 | 101300 | 235854310 | 435 | 435 | 435 | 435 | 2300 |
| 563 | 20230915 | 101200 | 234853810 | 434 | 435 | 435 | 434 | 8338 |
| 564 | 20230915 | 101100 | 231227330 | 435 | 436 | 436 | 435 | 52 |
| 565 | 20230915 | 101000 | 231204708 | 437 | 436 | 437 | 435 | 4140 |
| 566 | 20230915 | 100900 | 229399838 | 433 | 436 | 436 | 433 | 6196 |
| 567 | 20230915 | 100800 | 226698534 | 436 | 434 | 436 | 434 | 25688 |
| 568 | 20230915 | 100700 | 215505858 | 434 | 434 | 434 | 434 | 0 |
| 569 | 20230915 | 100600 | 215505858 | 434 | 434 | 434 | 434 | 60 |
| 570 | 20230915 | 100500 | 215479818 | 434 | 434 | 434 | 434 | 3536 |
| 571 | 20230915 | 100400 | 213945194 | 434 | 434 | 434 | 434 | 1 |
| 572 | 20230915 | 100300 | 213944760 | 433 | 434 | 434 | 433 | 19931 |
| 573 | 20230915 | 100200 | 205307093 | 434 | 436 | 436 | 434 | 150 |
| 574 | 20230915 | 100100 | 205241828 | 436 | 436 | 436 | 435 | 5391 |
| 575 | 20230915 | 100000 | 202894262 | 435 | 435 | 436 | 435 | 1920 |
| 576 | 20230915 | 095900 | 202058652 | 437 | 437 | 437 | 437 | 555 |
| 577 | 20230915 | 095800 | 201816117 | 437 | 435 | 437 | 435 | 166 |
| 578 | 20230915 | 095700 | 201743587 | 437 | 437 | 437 | 437 | 29 |
| 579 | 20230915 | 095600 | 201730914 | 438 | 438 | 438 | 438 | 321 |
| 580 | 20230915 | 095500 | 201590316 | 435 | 435 | 438 | 435 | 12714 |
| 581 | 20230915 | 095400 | 196058325 | 438 | 439 | 439 | 435 | 2130 |
| 582 | 20230915 | 095300 | 195123665 | 439 | 439 | 440 | 438 | 37558 |
| 583 | 20230915 | 095200 | 178635471 | 438 | 435 | 440 | 435 | 27986 |
| 584 | 20230915 | 095100 | 166362898 | 438 | 437 | 438 | 434 | 15947 |
| 585 | 20230915 | 095000 | 159393035 | 438 | 436 | 440 | 436 | 22299 |
| 586 | 20230915 | 094900 | 149624137 | 436 | 435 | 436 | 435 | 8982 |
| 587 | 20230915 | 094800 | 145716346 | 435 | 429 | 435 | 429 | 47468 |
| 588 | 20230915 | 094700 | 125143723 | 430 | 429 | 430 | 428 | 6118 |
| 589 | 20230915 | 094600 | 122517674 | 428 | 428 | 428 | 428 | 10000 |
| 590 | 20230915 | 094500 | 118237674 | 428 | 428 | 429 | 428 | 12051 |
| 591 | 20230915 | 094400 | 113076846 | 429 | 430 | 430 | 429 | 25546 |
| 592 | 20230915 | 094300 | 102113429 | 430 | 431 | 431 | 430 | 1183 |
| 593 | 20230915 | 094200 | 101604622 | 430 | 427 | 430 | 427 | 43949 |
| 594 | 20230915 | 094100 | 82716882 | 428 | 428 | 429 | 425 | 14261 |
| 595 | 20230915 | 094000 | 76619030 | 428 | 427 | 429 | 427 | 14340 |
| 596 | 20230915 | 093900 | 70481380 | 427 | 427 | 428 | 425 | 21744 |
| 597 | 20230915 | 093800 | 61191037 | 427 | 426 | 427 | 426 | 93 |
| 598 | 20230915 | 093700 | 61151418 | 426 | 427 | 427 | 426 | 1800 |
| 599 | 20230915 | 093600 | 60383028 | 427 | 426 | 427 | 426 | 3809 |
| 600 | 20230915 | 093500 | 58760388 | 426 | 425 | 426 | 425 | 54 |
| 601 | 20230915 | 093400 | 58737434 | 426 | 425 | 426 | 425 | 1586 |
| 602 | 20230915 | 093300 | 58062348 | 425 | 424 | 425 | 424 | 180 |
| 603 | 20230915 | 093200 | 57985853 | 425 | 425 | 425 | 425 | 275 |
| 604 | 20230915 | 093100 | 57868978 | 424 | 423 | 424 | 423 | 2437 |
| 605 | 20230915 | 093000 | 56837544 | 422 | 423 | 424 | 422 | 4048 |
| 606 | 20230915 | 092900 | 55125439 | 423 | 424 | 424 | 423 | 1300 |
| 607 | 20230915 | 092800 | 54575529 | 423 | 425 | 425 | 423 | 34808 |
| 608 | 20230915 | 092700 | 39851695 | 426 | 424 | 426 | 424 | 1287 |
| 609 | 20230915 | 092600 | 39304845 | 424 | 424 | 424 | 424 | 96 |
| 610 | 20230915 | 092500 | 39264141 | 425 | 423 | 426 | 423 | 10346 |
| 611 | 20230915 | 092400 | 34871334 | 422 | 422 | 422 | 422 | 0 |
| 612 | 20230915 | 092300 | 34871334 | 422 | 422 | 422 | 422 | 0 |
| 613 | 20230915 | 092200 | 34871334 | 422 | 423 | 423 | 422 | 1136 |
| 614 | 20230915 | 092100 | 34391823 | 424 | 424 | 424 | 424 | 20 |
| 615 | 20230915 | 092000 | 34383343 | 424 | 424 | 424 | 424 | 8058 |
| 616 | 20230915 | 091900 | 30966751 | 424 | 424 | 424 | 423 | 36 |
| 617 | 20230915 | 091800 | 30951512 | 423 | 422 | 423 | 421 | 2260 |
| 618 | 20230915 | 091700 | 29998291 | 422 | 424 | 424 | 422 | 1161 |
| 619 | 20230915 | 091600 | 29507098 | 426 | 426 | 426 | 426 | 1542 |
| 620 | 20230915 | 091500 | 28850206 | 425 | 424 | 426 | 424 | 8324 |
| 621 | 20230915 | 091400 | 25313554 | 423 | 423 | 423 | 423 | 129 |
| 622 | 20230915 | 091300 | 25258987 | 423 | 423 | 426 | 423 | 3801 |
| 623 | 20230915 | 091200 | 23643310 | 423 | 422 | 423 | 420 | 3829 |
| 624 | 20230915 | 091100 | 22026768 | 422 | 423 | 423 | 422 | 2071 |
| 625 | 20230915 | 091000 | 21152729 | 423 | 424 | 424 | 423 | 970 |
| 626 | 20230915 | 090900 | 20741549 | 424 | 421 | 424 | 421 | 2256 |
| 627 | 20230915 | 090800 | 19789260 | 423 | 422 | 423 | 422 | 1017 |
| 628 | 20230915 | 090700 | 19360076 | 422 | 422 | 422 | 422 | 13 |
| 629 | 20230915 | 090600 | 19354590 | 422 | 420 | 422 | 420 | 2172 |
| 630 | 20230915 | 090500 | 18439496 | 421 | 420 | 422 | 420 | 393 |
| 631 | 20230915 | 090400 | 18273830 | 417 | 420 | 421 | 417 | 2415 |
| 632 | 20230915 | 090300 | 17262322 | 418 | 418 | 418 | 418 | 16816 |
| 633 | 20230915 | 090200 | 10233234 | 418 | 416 | 418 | 416 | 6148 |
| 634 | 20230915 | 090100 | 7675656 | 416 | 419 | 420 | 416 | 10393 |
| 635 | 20230915 | 090000 | 3335646 | 420 | 418 | 420 | 418 | 7975 |