35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 3 | 20230921 | 190800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 4 | 20230921 | 190700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 5 | 20230921 | 190600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 6 | 20230921 | 190500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 7 | 20230921 | 190400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 8 | 20230921 | 190300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 9 | 20230921 | 190200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 10 | 20230921 | 190100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 11 | 20230921 | 190000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 12 | 20230921 | 185900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 13 | 20230921 | 185800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 14 | 20230921 | 185700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 15 | 20230921 | 185600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 16 | 20230921 | 185500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 17 | 20230921 | 185400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 18 | 20230921 | 185300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 19 | 20230921 | 185200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 20 | 20230921 | 185100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 21 | 20230921 | 185000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 22 | 20230921 | 184900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 23 | 20230921 | 184800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 24 | 20230921 | 184700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 25 | 20230921 | 184600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 26 | 20230921 | 184500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 27 | 20230921 | 184400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 28 | 20230921 | 184300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 29 | 20230921 | 184200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 30 | 20230921 | 184100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 31 | 20230921 | 184000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 32 | 20230921 | 183900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 33 | 20230921 | 183800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 34 | 20230921 | 183700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 35 | 20230921 | 183600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 36 | 20230921 | 183500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 37 | 20230921 | 183400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 38 | 20230921 | 183300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 39 | 20230921 | 183200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 40 | 20230921 | 183100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 41 | 20230921 | 183000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 42 | 20230921 | 182900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 43 | 20230921 | 182800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 44 | 20230921 | 182700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 45 | 20230921 | 182600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 46 | 20230921 | 182500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 47 | 20230921 | 182400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 48 | 20230921 | 182300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 49 | 20230921 | 182200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 50 | 20230921 | 182100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 51 | 20230921 | 182000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 52 | 20230921 | 181900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 53 | 20230921 | 181800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 54 | 20230921 | 181700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 55 | 20230921 | 181600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 56 | 20230921 | 181500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 57 | 20230921 | 181400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 58 | 20230921 | 181300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 59 | 20230921 | 181200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 60 | 20230921 | 181100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 61 | 20230921 | 181000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 62 | 20230921 | 180900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 63 | 20230921 | 180800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 64 | 20230921 | 180700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 65 | 20230921 | 180600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 66 | 20230921 | 180500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 67 | 20230921 | 180400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 68 | 20230921 | 180300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 69 | 20230921 | 180200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 70 | 20230921 | 180100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 71 | 20230921 | 180000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 72 | 20230921 | 175900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 73 | 20230921 | 175800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 74 | 20230921 | 175700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 75 | 20230921 | 175600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 76 | 20230921 | 175500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 77 | 20230921 | 175400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 78 | 20230921 | 175300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 79 | 20230921 | 175200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 80 | 20230921 | 175100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 81 | 20230921 | 175000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 82 | 20230921 | 174900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 83 | 20230921 | 174800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 84 | 20230921 | 174700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 85 | 20230921 | 174600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 86 | 20230921 | 174500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 87 | 20230921 | 174400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 88 | 20230921 | 174300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 89 | 20230921 | 174200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 90 | 20230921 | 174100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 91 | 20230921 | 174000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 92 | 20230921 | 173900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 93 | 20230921 | 173800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 94 | 20230921 | 173700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 95 | 20230921 | 173600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 96 | 20230921 | 173500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 97 | 20230921 | 173400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 98 | 20230921 | 173300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 99 | 20230921 | 173200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 100 | 20230921 | 173100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 101 | 20230921 | 173000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 102 | 20230921 | 172900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 103 | 20230921 | 172800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 104 | 20230921 | 172700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 105 | 20230921 | 172600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 106 | 20230921 | 172500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 107 | 20230921 | 172400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 108 | 20230921 | 172300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 109 | 20230921 | 172200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 110 | 20230921 | 172100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 111 | 20230921 | 172000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 112 | 20230921 | 171900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 113 | 20230921 | 171800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 114 | 20230921 | 171700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 115 | 20230921 | 171600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 116 | 20230921 | 171500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 117 | 20230921 | 171400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 118 | 20230921 | 171300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 119 | 20230921 | 171200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 120 | 20230921 | 171100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 121 | 20230921 | 171000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 122 | 20230921 | 170900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 123 | 20230921 | 170800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 124 | 20230921 | 170700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 125 | 20230921 | 170600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 126 | 20230921 | 170500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 127 | 20230921 | 170400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 128 | 20230921 | 170300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 129 | 20230921 | 170200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 130 | 20230921 | 170100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 131 | 20230921 | 170000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 132 | 20230921 | 165900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 133 | 20230921 | 165800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 134 | 20230921 | 165700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 135 | 20230921 | 165600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 136 | 20230921 | 165500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 137 | 20230921 | 165400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 138 | 20230921 | 165300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 139 | 20230921 | 165200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 140 | 20230921 | 165100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 141 | 20230921 | 165000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 142 | 20230921 | 164900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 143 | 20230921 | 164800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 144 | 20230921 | 164700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 145 | 20230921 | 164600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 146 | 20230921 | 164500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 147 | 20230921 | 164400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 148 | 20230921 | 164300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 149 | 20230921 | 164200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 150 | 20230921 | 164100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 151 | 20230921 | 164000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 152 | 20230921 | 163900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 153 | 20230921 | 163800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 154 | 20230921 | 163700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 155 | 20230921 | 163600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 156 | 20230921 | 163500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 157 | 20230921 | 163400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 158 | 20230921 | 163300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 159 | 20230921 | 163200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 160 | 20230921 | 163100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 161 | 20230921 | 163000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 162 | 20230921 | 162900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 163 | 20230921 | 162800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 164 | 20230921 | 162700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 165 | 20230921 | 162600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 166 | 20230921 | 162500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 167 | 20230921 | 162400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 168 | 20230921 | 162300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 169 | 20230921 | 162200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 170 | 20230921 | 162100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 171 | 20230921 | 162000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 172 | 20230921 | 161900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 173 | 20230921 | 161800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 174 | 20230921 | 161700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 175 | 20230921 | 161600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 176 | 20230921 | 161500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 177 | 20230921 | 161400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 178 | 20230921 | 161300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 179 | 20230921 | 161200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 180 | 20230921 | 161100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 181 | 20230921 | 161000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 182 | 20230921 | 160900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 183 | 20230921 | 160800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 184 | 20230921 | 160700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 185 | 20230921 | 160600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 186 | 20230921 | 160500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 187 | 20230921 | 160400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 188 | 20230921 | 160300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 189 | 20230921 | 160200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 190 | 20230921 | 160100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 191 | 20230921 | 160000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 192 | 20230921 | 155900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 193 | 20230921 | 155800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 194 | 20230921 | 155700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 195 | 20230921 | 155600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 196 | 20230921 | 155500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 197 | 20230921 | 155400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 198 | 20230921 | 155300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 199 | 20230921 | 155200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 200 | 20230921 | 155100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 201 | 20230921 | 155000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 202 | 20230921 | 154900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 203 | 20230921 | 154800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 204 | 20230921 | 154700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 205 | 20230921 | 154600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 206 | 20230921 | 154500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 207 | 20230921 | 154400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 208 | 20230921 | 154300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 209 | 20230921 | 154200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 210 | 20230921 | 154100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 211 | 20230921 | 154000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 212 | 20230921 | 153900 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 213 | 20230921 | 153800 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 214 | 20230921 | 153700 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 215 | 20230921 | 153600 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 216 | 20230921 | 153500 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 217 | 20230921 | 153400 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 218 | 20230921 | 153300 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 219 | 20230921 | 153200 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 220 | 20230921 | 153100 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 0 |
| 221 | 20230921 | 153000 | 35524684100 | 104000 | 104000 | 104000 | 104000 | 6086 |
| 222 | 20230921 | 152900 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 223 | 20230921 | 152800 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 224 | 20230921 | 152700 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 225 | 20230921 | 152600 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 226 | 20230921 | 152500 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 227 | 20230921 | 152400 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 228 | 20230921 | 152300 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 229 | 20230921 | 152200 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 230 | 20230921 | 152100 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 231 | 20230921 | 152000 | 34891740100 | 104100 | 104100 | 104100 | 104100 | 0 |
| 232 | 20230921 | 151900 | 34891740100 | 104100 | 103800 | 104100 | 103800 | 697 |
| 233 | 20230921 | 151800 | 34819295600 | 103800 | 104300 | 104300 | 103800 | 6930 |
| 234 | 20230921 | 151700 | 34098759700 | 104300 | 104100 | 104300 | 104000 | 926 |
| 235 | 20230921 | 151600 | 34002304200 | 104000 | 104100 | 104200 | 104000 | 1329 |
| 236 | 20230921 | 151500 | 33863928600 | 104100 | 104200 | 104300 | 104000 | 1913 |
| 237 | 20230921 | 151400 | 33664771800 | 104200 | 104200 | 104300 | 104100 | 876 |
| 238 | 20230921 | 151300 | 33573512500 | 104200 | 104200 | 104400 | 104100 | 1543 |
| 239 | 20230921 | 151200 | 33412683100 | 104200 | 104300 | 104400 | 104100 | 1335 |
| 240 | 20230921 | 151100 | 33273496700 | 104200 | 104100 | 104300 | 104100 | 1264 |
| 241 | 20230921 | 151000 | 33141765100 | 104200 | 104200 | 104200 | 104000 | 933 |
| 242 | 20230921 | 150900 | 33044603200 | 104100 | 104200 | 104300 | 104000 | 914 |
| 243 | 20230921 | 150800 | 32949444500 | 104100 | 104100 | 104200 | 104000 | 704 |
| 244 | 20230921 | 150700 | 32876128400 | 104200 | 104200 | 104300 | 104100 | 1348 |
| 245 | 20230921 | 150600 | 32735698100 | 104200 | 104200 | 104300 | 104000 | 615 |
| 246 | 20230921 | 150500 | 32671646100 | 104100 | 104100 | 104300 | 104000 | 1346 |
| 247 | 20230921 | 150400 | 32531487000 | 104100 | 104100 | 104100 | 104000 | 895 |
| 248 | 20230921 | 150300 | 32438365800 | 104100 | 104100 | 104200 | 104000 | 1228 |
| 249 | 20230921 | 150200 | 32310599900 | 104200 | 104100 | 104300 | 104000 | 601 |
| 250 | 20230921 | 150100 | 32248017100 | 104100 | 104200 | 104300 | 104000 | 539 |
| 251 | 20230921 | 150000 | 32191899700 | 104100 | 104100 | 104300 | 104000 | 625 |
| 252 | 20230921 | 145900 | 32126774800 | 104100 | 104000 | 104200 | 104000 | 681 |
| 253 | 20230921 | 145800 | 32055907300 | 104000 | 104200 | 104200 | 104000 | 2827 |
| 254 | 20230921 | 145700 | 31761722000 | 104200 | 104100 | 104300 | 104100 | 1115 |
| 255 | 20230921 | 145600 | 31645577600 | 104100 | 104200 | 104300 | 104000 | 887 |
| 256 | 20230921 | 145500 | 31553217600 | 104300 | 104200 | 104300 | 104000 | 1200 |
| 257 | 20230921 | 145400 | 31428189600 | 104100 | 104100 | 104300 | 104000 | 1104 |
| 258 | 20230921 | 145300 | 31313176200 | 104200 | 104200 | 104300 | 104100 | 691 |
| 259 | 20230921 | 145200 | 31241200900 | 104300 | 104100 | 104300 | 104000 | 714 |
| 260 | 20230921 | 145100 | 31166832000 | 104200 | 104100 | 104200 | 104000 | 681 |
| 261 | 20230921 | 145000 | 31095908000 | 104100 | 104200 | 104200 | 104000 | 825 |
| 262 | 20230921 | 144900 | 31010022000 | 104200 | 104200 | 104300 | 104100 | 961 |
| 263 | 20230921 | 144800 | 30909891500 | 104200 | 104100 | 104200 | 104000 | 1390 |
| 264 | 20230921 | 144700 | 30765146900 | 104200 | 104200 | 104200 | 104000 | 948 |
| 265 | 20230921 | 144600 | 30666469300 | 104200 | 104100 | 104200 | 104100 | 556 |
| 266 | 20230921 | 144500 | 30608557400 | 104100 | 104000 | 104200 | 104000 | 952 |
| 267 | 20230921 | 144400 | 30509481500 | 104100 | 104100 | 104200 | 104000 | 556 |
| 268 | 20230921 | 144300 | 30451610800 | 104100 | 104200 | 104200 | 104100 | 609 |
| 269 | 20230921 | 144200 | 30388172500 | 104200 | 104400 | 104400 | 104100 | 476 |
| 270 | 20230921 | 144100 | 30338558900 | 104300 | 104200 | 104400 | 104100 | 2335 |
| 271 | 20230921 | 144000 | 30095163700 | 104200 | 104000 | 104200 | 104000 | 775 |
| 272 | 20230921 | 143900 | 30014469600 | 104100 | 104100 | 104200 | 104000 | 1041 |
| 273 | 20230921 | 143800 | 29906084200 | 104200 | 104100 | 104200 | 103900 | 1047 |
| 274 | 20230921 | 143700 | 29797071600 | 104100 | 104100 | 104200 | 103900 | 905 |
| 275 | 20230921 | 143600 | 29702878000 | 104200 | 104100 | 104200 | 104000 | 430 |
| 276 | 20230921 | 143500 | 29658103700 | 104200 | 103900 | 104200 | 103800 | 881 |
| 277 | 20230921 | 143400 | 29566502800 | 103900 | 104000 | 104200 | 103900 | 671 |
| 278 | 20230921 | 143300 | 29496679200 | 104100 | 103800 | 104200 | 103800 | 3428 |
| 279 | 20230921 | 143200 | 29140465400 | 103800 | 103900 | 103900 | 103800 | 757 |
| 280 | 20230921 | 143100 | 29061852600 | 103800 | 103900 | 103900 | 103800 | 416 |
| 281 | 20230921 | 143000 | 29018658400 | 103900 | 103800 | 103900 | 103800 | 823 |
| 282 | 20230921 | 142900 | 28933210500 | 103900 | 103900 | 104000 | 103800 | 735 |
| 283 | 20230921 | 142800 | 28856864000 | 103900 | 103900 | 104000 | 103900 | 642 |
| 284 | 20230921 | 142700 | 28790154800 | 103900 | 103800 | 104000 | 103800 | 1549 |
| 285 | 20230921 | 142600 | 28629164800 | 103900 | 104000 | 104000 | 103900 | 889 |
| 286 | 20230921 | 142500 | 28536787000 | 103900 | 104000 | 104000 | 103900 | 635 |
| 287 | 20230921 | 142400 | 28470793300 | 104000 | 104000 | 104000 | 103800 | 3984 |
| 288 | 20230921 | 142300 | 28056808600 | 103900 | 104000 | 104100 | 103900 | 3172 |
| 289 | 20230921 | 142200 | 27726914400 | 104000 | 104100 | 104200 | 104000 | 6651 |
| 290 | 20230921 | 142100 | 27034598100 | 104200 | 104200 | 104200 | 104100 | 467 |
| 291 | 20230921 | 142000 | 26985966300 | 104100 | 104100 | 104200 | 104100 | 557 |
| 292 | 20230921 | 141900 | 26927961800 | 104200 | 104300 | 104300 | 104100 | 2415 |
| 293 | 20230921 | 141800 | 26676455400 | 104300 | 104300 | 104300 | 104200 | 555 |
| 294 | 20230921 | 141700 | 26618609300 | 104300 | 104200 | 104300 | 104200 | 351 |
| 295 | 20230921 | 141600 | 26582023100 | 104200 | 104100 | 104300 | 104100 | 875 |
| 296 | 20230921 | 141500 | 26490899200 | 104200 | 104100 | 104200 | 104100 | 831 |
| 297 | 20230921 | 141400 | 26404337100 | 104200 | 104200 | 104200 | 104100 | 767 |
| 298 | 20230921 | 141300 | 26324479100 | 104200 | 104200 | 104300 | 104100 | 1000 |
| 299 | 20230921 | 141200 | 26220277900 | 104300 | 104100 | 104300 | 104100 | 1815 |
| 300 | 20230921 | 141100 | 26031140600 | 104200 | 104100 | 104200 | 104100 | 531 |
| 301 | 20230921 | 141000 | 25975846200 | 104100 | 104100 | 104200 | 104100 | 499 |
| 302 | 20230921 | 140900 | 25923893900 | 104200 | 104200 | 104200 | 104100 | 473 |
| 303 | 20230921 | 140800 | 25874635400 | 104200 | 104100 | 104200 | 104100 | 326 |
| 304 | 20230921 | 140700 | 25840688000 | 104200 | 104100 | 104200 | 104100 | 962 |
| 305 | 20230921 | 140600 | 25740500100 | 104200 | 104100 | 104200 | 104100 | 333 |
| 306 | 20230921 | 140500 | 25705823300 | 104100 | 104100 | 104200 | 104100 | 582 |
| 307 | 20230921 | 140400 | 25645220900 | 104100 | 104100 | 104200 | 104100 | 516 |
| 308 | 20230921 | 140300 | 25591493500 | 104100 | 104100 | 104300 | 104100 | 360 |
| 309 | 20230921 | 140200 | 25553982400 | 104200 | 104200 | 104300 | 104100 | 966 |
| 310 | 20230921 | 140100 | 25453348100 | 104200 | 104300 | 104300 | 104200 | 854 |
| 311 | 20230921 | 140000 | 25364360600 | 104200 | 104200 | 104300 | 104200 | 174 |
| 312 | 20230921 | 135900 | 25346226400 | 104300 | 104300 | 104300 | 104200 | 115 |
| 313 | 20230921 | 135800 | 25334239200 | 104300 | 104200 | 104300 | 104200 | 393 |
| 314 | 20230921 | 135700 | 25293277200 | 104300 | 104300 | 104300 | 104200 | 169 |
| 315 | 20230921 | 135600 | 25275653800 | 104300 | 104300 | 104400 | 104300 | 560 |
| 316 | 20230921 | 135500 | 25217244800 | 104300 | 104300 | 104400 | 104300 | 556 |
| 317 | 20230921 | 135400 | 25159247600 | 104300 | 104500 | 104500 | 104300 | 237 |
| 318 | 20230921 | 135300 | 25134499200 | 104500 | 104400 | 104500 | 104400 | 199 |
| 319 | 20230921 | 135200 | 25113722000 | 104400 | 104400 | 104500 | 104300 | 531 |
| 320 | 20230921 | 135100 | 25058292900 | 104500 | 104500 | 104500 | 104400 | 222 |
| 321 | 20230921 | 135000 | 25035114600 | 104500 | 104400 | 104500 | 104400 | 100 |
| 322 | 20230921 | 134900 | 25024673100 | 104500 | 104400 | 104500 | 104300 | 640 |
| 323 | 20230921 | 134800 | 24957857500 | 104400 | 104400 | 104500 | 104400 | 286 |
| 324 | 20230921 | 134700 | 24927988400 | 104500 | 104300 | 104500 | 104300 | 632 |
| 325 | 20230921 | 134600 | 24862017200 | 104400 | 104400 | 104500 | 104300 | 464 |
| 326 | 20230921 | 134500 | 24813587400 | 104300 | 104400 | 104500 | 104300 | 377 |
| 327 | 20230921 | 134400 | 24774240900 | 104500 | 104500 | 104500 | 104400 | 122 |
| 328 | 20230921 | 134300 | 24761499500 | 104500 | 104400 | 104500 | 104400 | 38 |
| 329 | 20230921 | 134200 | 24757530100 | 104500 | 104500 | 104500 | 104400 | 463 |
| 330 | 20230921 | 134100 | 24709174700 | 104500 | 104400 | 104500 | 104300 | 402 |
| 331 | 20230921 | 134000 | 24667205600 | 104400 | 104500 | 104500 | 104400 | 392 |
| 332 | 20230921 | 133900 | 24626278000 | 104300 | 104500 | 104500 | 104300 | 903 |
| 333 | 20230921 | 133800 | 24531981900 | 104500 | 104400 | 104500 | 104300 | 478 |
| 334 | 20230921 | 133700 | 24482079000 | 104400 | 104400 | 104500 | 104300 | 512 |
| 335 | 20230921 | 133600 | 24428632400 | 104400 | 104500 | 104600 | 104200 | 565 |
| 336 | 20230921 | 133500 | 24369644700 | 104600 | 104300 | 104600 | 104200 | 835 |
| 337 | 20230921 | 133400 | 24282536700 | 104200 | 104300 | 104300 | 104200 | 162 |
| 338 | 20230921 | 133300 | 24265652800 | 104200 | 104300 | 104300 | 104100 | 672 |
| 339 | 20230921 | 133200 | 24195617500 | 104200 | 104200 | 104300 | 104200 | 159 |
| 340 | 20230921 | 133100 | 24179047700 | 104200 | 104300 | 104300 | 104200 | 868 |
| 341 | 20230921 | 133000 | 24088600200 | 104200 | 104400 | 104400 | 104200 | 369 |
| 342 | 20230921 | 132900 | 24050127700 | 104400 | 104500 | 104500 | 104300 | 478 |
| 343 | 20230921 | 132800 | 24000242900 | 104500 | 104500 | 104500 | 104400 | 247 |
| 344 | 20230921 | 132700 | 23974446600 | 104500 | 104300 | 104500 | 104200 | 945 |
| 345 | 20230921 | 132600 | 23875859400 | 104300 | 104300 | 104300 | 104200 | 319 |
| 346 | 20230921 | 132500 | 23842589900 | 104300 | 104200 | 104500 | 104100 | 2358 |
| 347 | 20230921 | 132400 | 23596541600 | 104100 | 104300 | 104300 | 104100 | 2636 |
| 348 | 20230921 | 132300 | 23321783800 | 104200 | 104300 | 104300 | 104200 | 377 |
| 349 | 20230921 | 132200 | 23282491300 | 104200 | 104200 | 104300 | 104200 | 287 |
| 350 | 20230921 | 132100 | 23252583500 | 104400 | 104300 | 104400 | 104200 | 1188 |
| 351 | 20230921 | 132000 | 23128698500 | 104200 | 104300 | 104400 | 104200 | 946 |
| 352 | 20230921 | 131900 | 23030031500 | 104300 | 104300 | 104400 | 104300 | 320 |
| 353 | 20230921 | 131800 | 22996651100 | 104400 | 104400 | 104500 | 104300 | 1206 |
| 354 | 20230921 | 131700 | 22870743300 | 104300 | 104300 | 104300 | 104100 | 2753 |
| 355 | 20230921 | 131600 | 22583766800 | 104200 | 104300 | 104300 | 104200 | 1623 |
| 356 | 20230921 | 131500 | 22414640000 | 104300 | 104400 | 104400 | 104200 | 510 |
| 357 | 20230921 | 131400 | 22361456300 | 104300 | 104400 | 104400 | 104300 | 795 |
| 358 | 20230921 | 131300 | 22278535300 | 104400 | 104300 | 104400 | 104300 | 59 |
| 359 | 20230921 | 131200 | 22272376700 | 104300 | 104400 | 104400 | 104200 | 596 |
| 360 | 20230921 | 131100 | 22210208100 | 104500 | 104500 | 104600 | 104300 | 1115 |
| 361 | 20230921 | 131000 | 22093751500 | 104600 | 104300 | 104600 | 104100 | 7239 |
| 362 | 20230921 | 130900 | 21339263800 | 104300 | 104400 | 104400 | 104100 | 2598 |
| 363 | 20230921 | 130800 | 21068580100 | 104300 | 104400 | 104500 | 104300 | 1455 |
| 364 | 20230921 | 130700 | 20916725400 | 104500 | 104600 | 104600 | 104400 | 6615 |
| 365 | 20230921 | 130600 | 20225478700 | 104500 | 104600 | 104700 | 104500 | 3031 |
| 366 | 20230921 | 130500 | 19908452800 | 104600 | 104700 | 104700 | 104600 | 312 |
| 367 | 20230921 | 130400 | 19875815400 | 104700 | 104700 | 104800 | 104600 | 950 |
| 368 | 20230921 | 130300 | 19776351300 | 104700 | 104700 | 104800 | 104700 | 1562 |
| 369 | 20230921 | 130200 | 19612809300 | 104800 | 104800 | 104800 | 104700 | 606 |
| 370 | 20230921 | 130100 | 19549319700 | 104800 | 104800 | 104800 | 104700 | 1036 |
| 371 | 20230921 | 130000 | 19440762100 | 104700 | 104800 | 104900 | 104700 | 942 |
| 372 | 20230921 | 125900 | 19342043900 | 104800 | 104800 | 104900 | 104800 | 566 |
| 373 | 20230921 | 125800 | 19282718200 | 104800 | 104800 | 104900 | 104800 | 333 |
| 374 | 20230921 | 125700 | 19247818600 | 104800 | 104800 | 104900 | 104800 | 322 |
| 375 | 20230921 | 125600 | 19214072700 | 104900 | 104900 | 104900 | 104800 | 300 |
| 376 | 20230921 | 125500 | 19182630700 | 104800 | 104900 | 104900 | 104800 | 151 |
| 377 | 20230921 | 125400 | 19166802600 | 104900 | 104900 | 105000 | 104900 | 1140 |
| 378 | 20230921 | 125300 | 19047209700 | 105000 | 104900 | 105000 | 104900 | 314 |
| 379 | 20230921 | 125200 | 19014266500 | 105000 | 104900 | 105000 | 104900 | 34 |
| 380 | 20230921 | 125100 | 19010699300 | 105000 | 105000 | 105000 | 104900 | 314 |
| 381 | 20230921 | 125000 | 18977746400 | 105000 | 104900 | 105000 | 104900 | 345 |
| 382 | 20230921 | 124900 | 18941547600 | 105000 | 105000 | 105000 | 104900 | 183 |
| 383 | 20230921 | 124800 | 18922334900 | 104900 | 105000 | 105000 | 104900 | 456 |
| 384 | 20230921 | 124700 | 18874476600 | 105100 | 104900 | 105100 | 104900 | 761 |
| 385 | 20230921 | 124600 | 18794588200 | 104900 | 105000 | 105000 | 104900 | 37 |
| 386 | 20230921 | 124500 | 18790703300 | 105000 | 105000 | 105000 | 105000 | 529 |
| 387 | 20230921 | 124400 | 18735158300 | 105100 | 105100 | 105100 | 105000 | 410 |
| 388 | 20230921 | 124300 | 18692107200 | 105100 | 105000 | 105100 | 105000 | 56 |
| 389 | 20230921 | 124200 | 18686226600 | 105000 | 105100 | 105100 | 105000 | 46 |
| 390 | 20230921 | 124100 | 18681394800 | 105100 | 105000 | 105100 | 105000 | 273 |
| 391 | 20230921 | 124000 | 18652728500 | 105000 | 105100 | 105100 | 105000 | 192 |
| 392 | 20230921 | 123900 | 18632565900 | 105100 | 105100 | 105100 | 105000 | 141 |
| 393 | 20230921 | 123800 | 18617759400 | 105100 | 105000 | 105100 | 104900 | 2047 |
| 394 | 20230921 | 123700 | 18402837900 | 105000 | 104900 | 105000 | 104900 | 625 |
| 395 | 20230921 | 123600 | 18337266900 | 105000 | 104900 | 105000 | 104900 | 87 |
| 396 | 20230921 | 123500 | 18328137900 | 105000 | 104900 | 105000 | 104900 | 213 |
| 397 | 20230921 | 123400 | 18305791400 | 105000 | 105000 | 105100 | 104900 | 1262 |
| 398 | 20230921 | 123300 | 18173281100 | 105100 | 105100 | 105100 | 105000 | 46 |
| 399 | 20230921 | 123200 | 18168450800 | 105100 | 105000 | 105100 | 105000 | 153 |
| 400 | 20230921 | 123100 | 18152384800 | 105000 | 105100 | 105100 | 105000 | 239 |
| 401 | 20230921 | 123000 | 18127284900 | 105100 | 105000 | 105100 | 105000 | 194 |
| 402 | 20230921 | 122900 | 18106914500 | 105000 | 105100 | 105200 | 105000 | 63 |
| 403 | 20230921 | 122800 | 18100294800 | 105100 | 105000 | 105100 | 105000 | 910 |
| 404 | 20230921 | 122700 | 18004688000 | 105000 | 105100 | 105100 | 105000 | 299 |
| 405 | 20230921 | 122600 | 17973272400 | 105100 | 105100 | 105100 | 105000 | 51 |
| 406 | 20230921 | 122500 | 17967913100 | 105100 | 105100 | 105200 | 105000 | 744 |
| 407 | 20230921 | 122400 | 17889713100 | 105100 | 105200 | 105200 | 105100 | 134 |
| 408 | 20230921 | 122300 | 17875628300 | 105200 | 105100 | 105200 | 105100 | 414 |
| 409 | 20230921 | 122200 | 17832116000 | 105100 | 105100 | 105200 | 105100 | 610 |
| 410 | 20230921 | 122100 | 17767962300 | 105100 | 105100 | 105200 | 105100 | 337 |
| 411 | 20230921 | 122000 | 17732542600 | 105100 | 105200 | 105200 | 105100 | 46 |
| 412 | 20230921 | 121900 | 17727705500 | 105200 | 105100 | 105200 | 105100 | 240 |
| 413 | 20230921 | 121800 | 17702479300 | 105100 | 105200 | 105200 | 105100 | 467 |
| 414 | 20230921 | 121700 | 17653395400 | 105100 | 105100 | 105200 | 105100 | 677 |
| 415 | 20230921 | 121600 | 17582206800 | 105100 | 105100 | 105200 | 105000 | 1016 |
| 416 | 20230921 | 121500 | 17475420600 | 105100 | 105100 | 105200 | 105100 | 27 |
| 417 | 20230921 | 121400 | 17472582700 | 105200 | 105100 | 105200 | 105100 | 28 |
| 418 | 20230921 | 121300 | 17469638900 | 105100 | 105100 | 105200 | 105100 | 309 |
| 419 | 20230921 | 121200 | 17437162600 | 105100 | 105100 | 105200 | 105100 | 269 |
| 420 | 20230921 | 121100 | 17408877400 | 105200 | 105100 | 105200 | 105100 | 200 |
| 421 | 20230921 | 121000 | 17387853100 | 105100 | 105200 | 105200 | 105000 | 671 |
| 422 | 20230921 | 120900 | 17317345000 | 105100 | 105100 | 105200 | 105100 | 188 |
| 423 | 20230921 | 120800 | 17297585800 | 105200 | 105100 | 105200 | 105100 | 45 |
| 424 | 20230921 | 120700 | 17292852500 | 105200 | 105200 | 105300 | 105100 | 389 |
| 425 | 20230921 | 120600 | 17251950500 | 105200 | 105300 | 105300 | 105200 | 223 |
| 426 | 20230921 | 120500 | 17228490000 | 105200 | 105400 | 105400 | 105200 | 147 |
| 427 | 20230921 | 120400 | 17213011200 | 105300 | 105300 | 105400 | 105200 | 1753 |
| 428 | 20230921 | 120300 | 17028499400 | 105400 | 105400 | 105400 | 105300 | 120 |
| 429 | 20230921 | 120200 | 17015862100 | 105300 | 105300 | 105400 | 105300 | 471 |
| 430 | 20230921 | 120100 | 16966232300 | 105300 | 105300 | 105400 | 105300 | 195 |
| 431 | 20230921 | 120000 | 16945697000 | 105400 | 105400 | 105400 | 105300 | 104 |
| 432 | 20230921 | 115900 | 16934745500 | 105300 | 105300 | 105300 | 105200 | 280 |
| 433 | 20230921 | 115800 | 16905262600 | 105400 | 105100 | 105400 | 105100 | 1820 |
| 434 | 20230921 | 115700 | 16713752200 | 105100 | 105100 | 105200 | 105100 | 243 |
| 435 | 20230921 | 115600 | 16688211900 | 105100 | 105100 | 105200 | 105100 | 187 |
| 436 | 20230921 | 115500 | 16668541900 | 105100 | 105100 | 105200 | 105100 | 353 |
| 437 | 20230921 | 115400 | 16631440500 | 105100 | 105300 | 105400 | 105100 | 562 |
| 438 | 20230921 | 115300 | 16572320500 | 105400 | 105300 | 105400 | 105300 | 128 |
| 439 | 20230921 | 115200 | 16558841500 | 105300 | 105300 | 105400 | 105300 | 123 |
| 440 | 20230921 | 115100 | 16545888900 | 105300 | 105300 | 105400 | 105300 | 229 |
| 441 | 20230921 | 115000 | 16521771900 | 105300 | 105300 | 105400 | 105200 | 240 |
| 442 | 20230921 | 114900 | 16496504400 | 105300 | 105200 | 105500 | 105200 | 69 |
| 443 | 20230921 | 114800 | 16489237000 | 105400 | 105100 | 105400 | 105100 | 1078 |
| 444 | 20230921 | 114700 | 16375733500 | 105200 | 105100 | 105200 | 105100 | 108 |
| 445 | 20230921 | 114600 | 16364381400 | 105200 | 105200 | 105300 | 105100 | 215 |
| 446 | 20230921 | 114500 | 16341768600 | 105200 | 105200 | 105300 | 105100 | 463 |
| 447 | 20230921 | 114400 | 16293068700 | 105200 | 105300 | 105300 | 105200 | 451 |
| 448 | 20230921 | 114300 | 16245614200 | 105400 | 105300 | 105400 | 105300 | 74 |
| 449 | 20230921 | 114200 | 16237818000 | 105400 | 105300 | 105400 | 105300 | 209 |
| 450 | 20230921 | 114100 | 16215806500 | 105400 | 105000 | 105400 | 105000 | 2903 |
| 451 | 20230921 | 114000 | 15910796600 | 105100 | 105000 | 105100 | 105000 | 187 |
| 452 | 20230921 | 113900 | 15891158800 | 105000 | 105100 | 105100 | 105000 | 311 |
| 453 | 20230921 | 113800 | 15858501300 | 105000 | 105000 | 105100 | 105000 | 621 |
| 454 | 20230921 | 113700 | 15793290700 | 105000 | 105000 | 105100 | 105000 | 205 |
| 455 | 20230921 | 113600 | 15771763900 | 105000 | 105000 | 105100 | 104900 | 852 |
| 456 | 20230921 | 113500 | 15682318400 | 105000 | 104900 | 105000 | 104900 | 2065 |
| 457 | 20230921 | 113400 | 15465520700 | 105000 | 105100 | 105100 | 105000 | 467 |
| 458 | 20230921 | 113300 | 15416482500 | 105100 | 105000 | 105200 | 105000 | 570 |
| 459 | 20230921 | 113200 | 15356596700 | 105000 | 105100 | 105200 | 104900 | 8300 |
| 460 | 20230921 | 113100 | 14484735100 | 105100 | 105200 | 105300 | 105100 | 2253 |
| 461 | 20230921 | 113000 | 14247720100 | 105300 | 105200 | 105300 | 105200 | 199 |
| 462 | 20230921 | 112900 | 14226783100 | 105300 | 105200 | 105300 | 105200 | 190 |
| 463 | 20230921 | 112800 | 14206791800 | 105300 | 105300 | 105300 | 105200 | 364 |
| 464 | 20230921 | 112700 | 14168467700 | 105200 | 105300 | 105300 | 105200 | 2395 |
| 465 | 20230921 | 112600 | 13916294400 | 105300 | 105300 | 105400 | 105300 | 142 |
| 466 | 20230921 | 112500 | 13901336900 | 105400 | 105400 | 105500 | 105400 | 269 |
| 467 | 20230921 | 112400 | 13872983700 | 105500 | 105400 | 105500 | 105300 | 766 |
| 468 | 20230921 | 112300 | 13792250000 | 105400 | 105400 | 105500 | 105400 | 238 |
| 469 | 20230921 | 112200 | 13767164100 | 105500 | 105500 | 105500 | 105400 | 118 |
| 470 | 20230921 | 112100 | 13754725500 | 105400 | 105400 | 105500 | 105400 | 558 |
| 471 | 20230921 | 112000 | 13695912100 | 105500 | 105600 | 105600 | 105400 | 1397 |
| 472 | 20230921 | 111900 | 13548581400 | 105600 | 105600 | 105700 | 105600 | 307 |
| 473 | 20230921 | 111800 | 13516161300 | 105600 | 105700 | 105700 | 105600 | 48 |
| 474 | 20230921 | 111700 | 13511091100 | 105600 | 105500 | 105700 | 105500 | 521 |
| 475 | 20230921 | 111600 | 13456072600 | 105600 | 105500 | 105600 | 105500 | 35 |
| 476 | 20230921 | 111500 | 13452379400 | 105600 | 105700 | 105700 | 105500 | 365 |
| 477 | 20230921 | 111400 | 13413830600 | 105700 | 105600 | 105700 | 105500 | 500 |
| 478 | 20230921 | 111300 | 13361009700 | 105500 | 105600 | 105700 | 105500 | 306 |
| 479 | 20230921 | 111200 | 13328692800 | 105600 | 105600 | 105700 | 105600 | 215 |
| 480 | 20230921 | 111100 | 13305987200 | 105600 | 105600 | 105900 | 105600 | 532 |
| 481 | 20230921 | 111000 | 13249696000 | 105700 | 105700 | 105700 | 105600 | 534 |
| 482 | 20230921 | 110900 | 13193258700 | 105500 | 105400 | 105500 | 105400 | 697 |
| 483 | 20230921 | 110800 | 13119734700 | 105400 | 105300 | 105700 | 105300 | 1749 |
| 484 | 20230921 | 110700 | 12935346000 | 105400 | 105400 | 105400 | 105300 | 553 |
| 485 | 20230921 | 110600 | 12877066900 | 105300 | 105300 | 105400 | 105300 | 40 |
| 486 | 20230921 | 110500 | 12872852300 | 105300 | 105400 | 105400 | 105300 | 368 |
| 487 | 20230921 | 110400 | 12834086800 | 105400 | 105400 | 105400 | 105300 | 99 |
| 488 | 20230921 | 110300 | 12823659300 | 105400 | 105300 | 105400 | 105300 | 73 |
| 489 | 20230921 | 110200 | 12815966000 | 105300 | 105300 | 105400 | 105300 | 272 |
| 490 | 20230921 | 110100 | 12787320100 | 105400 | 105400 | 105400 | 105300 | 351 |
| 491 | 20230921 | 110000 | 12750357100 | 105400 | 105400 | 105400 | 105300 | 897 |
| 492 | 20230921 | 105900 | 12655890300 | 105400 | 105300 | 105400 | 105300 | 568 |
| 493 | 20230921 | 105800 | 12596066600 | 105300 | 105400 | 105400 | 105300 | 192 |
| 494 | 20230921 | 105700 | 12575837700 | 105300 | 105400 | 105400 | 105300 | 425 |
| 495 | 20230921 | 105600 | 12531070400 | 105400 | 105400 | 105500 | 105300 | 518 |
| 496 | 20230921 | 105500 | 12476473200 | 105500 | 105600 | 105600 | 105400 | 5301 |
| 497 | 20230921 | 105400 | 11917135200 | 105700 | 105700 | 105800 | 105600 | 1375 |
| 498 | 20230921 | 105300 | 11771799100 | 105700 | 105700 | 105800 | 105700 | 348 |
| 499 | 20230921 | 105200 | 11735014500 | 105700 | 105800 | 105800 | 105700 | 94 |
| 500 | 20230921 | 105100 | 11725075100 | 105800 | 105800 | 105900 | 105700 | 273 |
| 501 | 20230921 | 105000 | 11696191300 | 105800 | 105800 | 105900 | 105800 | 328 |
| 502 | 20230921 | 104900 | 11661484900 | 105900 | 105800 | 105900 | 105800 | 305 |
| 503 | 20230921 | 104800 | 11629209800 | 105900 | 105700 | 105900 | 105700 | 833 |
| 504 | 20230921 | 104700 | 11541097500 | 105800 | 105900 | 105900 | 105700 | 1547 |
| 505 | 20230921 | 104600 | 11377438800 | 105800 | 105900 | 105900 | 105800 | 174 |
| 506 | 20230921 | 104500 | 11359015300 | 105900 | 105900 | 105900 | 105800 | 375 |
| 507 | 20230921 | 104400 | 11319319200 | 106000 | 105900 | 106000 | 105900 | 1467 |
| 508 | 20230921 | 104300 | 11163951400 | 106000 | 105800 | 106000 | 105700 | 458 |
| 509 | 20230921 | 104200 | 11115471800 | 105800 | 105800 | 105800 | 105800 | 19 |
| 510 | 20230921 | 104100 | 11113461600 | 105700 | 105700 | 105700 | 105700 | 265 |
| 511 | 20230921 | 104000 | 11085451100 | 105600 | 105700 | 106000 | 105600 | 1522 |
| 512 | 20230921 | 103900 | 10924530400 | 105700 | 105600 | 105700 | 105600 | 99 |
| 513 | 20230921 | 103800 | 10914067700 | 105700 | 105700 | 105700 | 105600 | 975 |
| 514 | 20230921 | 103700 | 10811088300 | 105700 | 105700 | 105900 | 105700 | 3357 |
| 515 | 20230921 | 103600 | 10456188300 | 105900 | 105700 | 105900 | 105700 | 460 |
| 516 | 20230921 | 103500 | 10407539900 | 105700 | 105800 | 105900 | 105700 | 276 |
| 517 | 20230921 | 103400 | 10378331800 | 105800 | 105700 | 105800 | 105600 | 1543 |
| 518 | 20230921 | 103300 | 10215189700 | 105700 | 105500 | 105800 | 105500 | 648 |
| 519 | 20230921 | 103200 | 10146739100 | 105500 | 105600 | 105700 | 105500 | 451 |
| 520 | 20230921 | 103100 | 10099117000 | 105700 | 105600 | 105700 | 105500 | 1184 |
| 521 | 20230921 | 103000 | 9974100100 | 105700 | 105700 | 105700 | 105600 | 245 |
| 522 | 20230921 | 102900 | 9948224100 | 105700 | 105700 | 105800 | 105600 | 230 |
| 523 | 20230921 | 102800 | 9923918400 | 105700 | 105800 | 105900 | 105600 | 878 |
| 524 | 20230921 | 102700 | 9831088000 | 105800 | 105700 | 105800 | 105500 | 832 |
| 525 | 20230921 | 102600 | 9743174100 | 105800 | 105400 | 105900 | 105400 | 3071 |
| 526 | 20230921 | 102500 | 9419052700 | 105400 | 105500 | 105600 | 105400 | 2026 |
| 527 | 20230921 | 102400 | 9205386200 | 105500 | 105500 | 105700 | 105500 | 1083 |
| 528 | 20230921 | 102300 | 9091057500 | 105500 | 105700 | 105700 | 105500 | 2693 |
| 529 | 20230921 | 102200 | 8806749000 | 105700 | 105700 | 105800 | 105600 | 1634 |
| 530 | 20230921 | 102100 | 8634128400 | 105700 | 106000 | 106000 | 105700 | 1558 |
| 531 | 20230921 | 102000 | 8469274600 | 105900 | 106000 | 106000 | 105900 | 236 |
| 532 | 20230921 | 101900 | 8444281300 | 105900 | 106100 | 106200 | 105900 | 2982 |
| 533 | 20230921 | 101800 | 8128160700 | 106200 | 106300 | 106300 | 106100 | 232 |
| 534 | 20230921 | 101700 | 8103535600 | 106100 | 106300 | 106300 | 106100 | 2579 |
| 535 | 20230921 | 101600 | 7829812300 | 106300 | 106200 | 106500 | 106000 | 1698 |
| 536 | 20230921 | 101500 | 7649581900 | 106200 | 106200 | 106400 | 106000 | 2071 |
| 537 | 20230921 | 101400 | 7429803700 | 106100 | 106200 | 106200 | 106100 | 1284 |
| 538 | 20230921 | 101300 | 7293553800 | 106200 | 106400 | 106400 | 106100 | 4166 |
| 539 | 20230921 | 101200 | 6850899400 | 106400 | 106400 | 106400 | 106300 | 186 |
| 540 | 20230921 | 101100 | 6831114300 | 106400 | 106400 | 106400 | 106300 | 246 |
| 541 | 20230921 | 101000 | 6804940600 | 106400 | 106500 | 106500 | 106300 | 967 |
| 542 | 20230921 | 100900 | 6702048600 | 106600 | 106400 | 106600 | 106400 | 787 |
| 543 | 20230921 | 100800 | 6618266000 | 106400 | 106600 | 106700 | 106400 | 1697 |
| 544 | 20230921 | 100700 | 6437608000 | 106600 | 106600 | 106700 | 106500 | 1052 |
| 545 | 20230921 | 100600 | 6325465900 | 106600 | 106500 | 106600 | 106400 | 870 |
| 546 | 20230921 | 100500 | 6232806800 | 106400 | 106500 | 106500 | 106400 | 301 |
| 547 | 20230921 | 100400 | 6200769000 | 106500 | 106400 | 106500 | 106400 | 1081 |
| 548 | 20230921 | 100300 | 6085724400 | 106500 | 106600 | 106600 | 106400 | 1300 |
| 549 | 20230921 | 100200 | 5947273500 | 106600 | 106700 | 106700 | 106600 | 2669 |
| 550 | 20230921 | 100100 | 5662731600 | 106700 | 106900 | 106900 | 106600 | 2545 |
| 551 | 20230921 | 100000 | 5391109500 | 106900 | 106800 | 107000 | 106800 | 480 |
| 552 | 20230921 | 095900 | 5339803400 | 106900 | 106900 | 107000 | 106800 | 231 |
| 553 | 20230921 | 095800 | 5315109000 | 106900 | 106900 | 107000 | 106800 | 593 |
| 554 | 20230921 | 095700 | 5251710900 | 106900 | 107000 | 107000 | 106900 | 251 |
| 555 | 20230921 | 095600 | 5224872100 | 106900 | 107000 | 107000 | 106900 | 215 |
| 556 | 20230921 | 095500 | 5201879100 | 107000 | 107100 | 107100 | 106900 | 445 |
| 557 | 20230921 | 095400 | 5154297700 | 107100 | 107100 | 107200 | 107000 | 188 |
| 558 | 20230921 | 095300 | 5134165700 | 107200 | 106900 | 107200 | 106900 | 913 |
| 559 | 20230921 | 095200 | 5036430600 | 107000 | 107000 | 107000 | 106900 | 981 |
| 560 | 20230921 | 095100 | 4931483800 | 107000 | 107200 | 107200 | 107000 | 827 |
| 561 | 20230921 | 095000 | 4842926000 | 107100 | 107100 | 107300 | 107100 | 181 |
| 562 | 20230921 | 094900 | 4823533700 | 107100 | 107300 | 107500 | 107100 | 348 |
| 563 | 20230921 | 094800 | 4786186200 | 107200 | 107200 | 107200 | 107100 | 2075 |
| 564 | 20230921 | 094700 | 4563898000 | 107200 | 107500 | 107500 | 107200 | 1142 |
| 565 | 20230921 | 094600 | 4441368300 | 107400 | 107500 | 107600 | 107400 | 367 |
| 566 | 20230921 | 094500 | 4401927700 | 107500 | 107500 | 107500 | 107400 | 552 |
| 567 | 20230921 | 094400 | 4342638600 | 107400 | 107700 | 107700 | 107400 | 385 |
| 568 | 20230921 | 094300 | 4301225900 | 107600 | 107600 | 107700 | 107600 | 138 |
| 569 | 20230921 | 094200 | 4286370700 | 107600 | 107400 | 107600 | 107200 | 1186 |
| 570 | 20230921 | 094100 | 4158972200 | 107400 | 107400 | 107400 | 107200 | 1417 |
| 571 | 20230921 | 094000 | 4006998700 | 107300 | 107600 | 107600 | 107300 | 1064 |
| 572 | 20230921 | 093900 | 3892647500 | 107600 | 107400 | 107700 | 107400 | 800 |
| 573 | 20230921 | 093800 | 3806587800 | 107500 | 107500 | 107500 | 107200 | 502 |
| 574 | 20230921 | 093700 | 3752692400 | 107200 | 107100 | 107500 | 107100 | 372 |
| 575 | 20230921 | 093600 | 3712804100 | 107200 | 107100 | 107200 | 107100 | 284 |
| 576 | 20230921 | 093500 | 3682384900 | 107100 | 107200 | 107200 | 107100 | 432 |
| 577 | 20230921 | 093400 | 3636107600 | 107100 | 107200 | 107200 | 107100 | 707 |
| 578 | 20230921 | 093300 | 3560367300 | 107200 | 107200 | 107200 | 107100 | 490 |
| 579 | 20230921 | 093200 | 3507847900 | 107200 | 107200 | 107200 | 107100 | 374 |
| 580 | 20230921 | 093100 | 3467779500 | 107200 | 107300 | 107300 | 107100 | 71 |
| 581 | 20230921 | 093000 | 3460169500 | 107300 | 107400 | 107500 | 107100 | 466 |
| 582 | 20230921 | 092900 | 3410192000 | 107500 | 107000 | 107500 | 107000 | 446 |
| 583 | 20230921 | 092800 | 3362378500 | 107000 | 106800 | 107000 | 106800 | 862 |
| 584 | 20230921 | 092700 | 3270266200 | 106900 | 106900 | 107000 | 106800 | 368 |
| 585 | 20230921 | 092600 | 3230946200 | 106900 | 106900 | 107000 | 106900 | 509 |
| 586 | 20230921 | 092500 | 3176513300 | 106900 | 106900 | 107000 | 106900 | 428 |
| 587 | 20230921 | 092400 | 3130750300 | 106900 | 106900 | 107000 | 106800 | 441 |
| 588 | 20230921 | 092300 | 3083624200 | 106900 | 106900 | 107300 | 106800 | 1971 |
| 589 | 20230921 | 092200 | 2872934700 | 106900 | 107100 | 107600 | 106900 | 2452 |
| 590 | 20230921 | 092100 | 2610413000 | 107100 | 107400 | 107400 | 107000 | 1156 |
| 591 | 20230921 | 092000 | 2486602500 | 107400 | 107500 | 107600 | 107200 | 586 |
| 592 | 20230921 | 091900 | 2423658300 | 107600 | 107400 | 107700 | 107400 | 277 |
| 593 | 20230921 | 091800 | 2393896300 | 107700 | 107800 | 107900 | 107400 | 927 |
| 594 | 20230921 | 091700 | 2294152400 | 107700 | 107800 | 107800 | 107400 | 1277 |
| 595 | 20230921 | 091600 | 2156770400 | 107800 | 107900 | 108000 | 107400 | 611 |
| 596 | 20230921 | 091500 | 2090962400 | 107900 | 107800 | 107900 | 107000 | 2557 |
| 597 | 20230921 | 091400 | 1816730500 | 107900 | 107900 | 107900 | 107500 | 294 |
| 598 | 20230921 | 091300 | 1785071500 | 107900 | 107900 | 107900 | 107500 | 94 |
| 599 | 20230921 | 091200 | 1774943200 | 107900 | 107700 | 108000 | 107500 | 335 |
| 600 | 20230921 | 091100 | 1738899900 | 107400 | 107900 | 108000 | 107400 | 1077 |
| 601 | 20230921 | 091000 | 1623065700 | 107900 | 107700 | 108000 | 107500 | 962 |
| 602 | 20230921 | 090900 | 1519402600 | 107700 | 107700 | 107700 | 107300 | 1254 |
| 603 | 20230921 | 090800 | 1384645500 | 107700 | 108000 | 108000 | 107500 | 1467 |
| 604 | 20230921 | 090700 | 1226679000 | 108000 | 107900 | 108100 | 107600 | 311 |
| 605 | 20230921 | 090600 | 1193142700 | 107900 | 107800 | 108100 | 107700 | 953 |
| 606 | 20230921 | 090500 | 1090263900 | 107900 | 108600 | 108700 | 107500 | 1124 |
| 607 | 20230921 | 090400 | 968525200 | 108500 | 107200 | 108500 | 107200 | 3089 |
| 608 | 20230921 | 090300 | 634872200 | 107500 | 107400 | 107500 | 106900 | 1202 |
| 609 | 20230921 | 090200 | 505980100 | 107400 | 107300 | 107400 | 106200 | 2040 |
| 610 | 20230921 | 090100 | 287919700 | 107400 | 108200 | 108200 | 107100 | 1330 |
| 611 | 20230921 | 090000 | 145032800 | 108000 | 108500 | 108500 | 108000 | 1334 |