37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 3 | 20230912 | 192800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 4 | 20230912 | 192700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 5 | 20230912 | 192600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 6 | 20230912 | 192500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 7 | 20230912 | 192400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 8 | 20230912 | 192300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 9 | 20230912 | 192200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 10 | 20230912 | 192100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 11 | 20230912 | 192000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 12 | 20230912 | 191900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 13 | 20230912 | 191800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 14 | 20230912 | 191700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 15 | 20230912 | 191600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 16 | 20230912 | 191500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 17 | 20230912 | 191400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 18 | 20230912 | 191300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 19 | 20230912 | 191200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 20 | 20230912 | 191100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 21 | 20230912 | 191000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 22 | 20230912 | 190900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 23 | 20230912 | 190800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 24 | 20230912 | 190700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 25 | 20230912 | 190600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 26 | 20230912 | 190500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 27 | 20230912 | 190400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 28 | 20230912 | 190300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 29 | 20230912 | 190200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 30 | 20230912 | 190100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 31 | 20230912 | 190000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 32 | 20230912 | 185900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 33 | 20230912 | 185800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 34 | 20230912 | 185700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 35 | 20230912 | 185600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 36 | 20230912 | 185500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 37 | 20230912 | 185400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 38 | 20230912 | 185300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 39 | 20230912 | 185200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 40 | 20230912 | 185100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 41 | 20230912 | 185000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 42 | 20230912 | 184900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 43 | 20230912 | 184800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 44 | 20230912 | 184700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 45 | 20230912 | 184600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 46 | 20230912 | 184500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 47 | 20230912 | 184400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 48 | 20230912 | 184300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 49 | 20230912 | 184200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 50 | 20230912 | 184100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 51 | 20230912 | 184000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 52 | 20230912 | 183900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 53 | 20230912 | 183800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 54 | 20230912 | 183700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 55 | 20230912 | 183600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 56 | 20230912 | 183500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 57 | 20230912 | 183400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 58 | 20230912 | 183300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 59 | 20230912 | 183200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 60 | 20230912 | 183100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 61 | 20230912 | 183000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 62 | 20230912 | 182900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 63 | 20230912 | 182800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 64 | 20230912 | 182700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 65 | 20230912 | 182600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 66 | 20230912 | 182500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 67 | 20230912 | 182400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 68 | 20230912 | 182300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 69 | 20230912 | 182200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 70 | 20230912 | 182100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 71 | 20230912 | 182000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 72 | 20230912 | 181900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 73 | 20230912 | 181800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 74 | 20230912 | 181700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 75 | 20230912 | 181600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 76 | 20230912 | 181500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 77 | 20230912 | 181400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 78 | 20230912 | 181300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 79 | 20230912 | 181200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 80 | 20230912 | 181100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 81 | 20230912 | 181000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 82 | 20230912 | 180900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 83 | 20230912 | 180800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 84 | 20230912 | 180700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 85 | 20230912 | 180600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 86 | 20230912 | 180500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 87 | 20230912 | 180400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 88 | 20230912 | 180300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 89 | 20230912 | 180200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 90 | 20230912 | 180100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 91 | 20230912 | 180000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 92 | 20230912 | 175900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 93 | 20230912 | 175800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 94 | 20230912 | 175700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 95 | 20230912 | 175600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 96 | 20230912 | 175500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 97 | 20230912 | 175400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 98 | 20230912 | 175300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 99 | 20230912 | 175200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 100 | 20230912 | 175100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 101 | 20230912 | 175000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 102 | 20230912 | 174900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 103 | 20230912 | 174800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 104 | 20230912 | 174700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 105 | 20230912 | 174600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 106 | 20230912 | 174500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 107 | 20230912 | 174400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 108 | 20230912 | 174300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 109 | 20230912 | 174200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 110 | 20230912 | 174100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 111 | 20230912 | 174000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 112 | 20230912 | 173900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 113 | 20230912 | 173800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 114 | 20230912 | 173700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 115 | 20230912 | 173600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 116 | 20230912 | 173500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 117 | 20230912 | 173400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 118 | 20230912 | 173300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 119 | 20230912 | 173200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 120 | 20230912 | 173100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 121 | 20230912 | 173000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 122 | 20230912 | 172900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 123 | 20230912 | 172800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 124 | 20230912 | 172700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 125 | 20230912 | 172600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 126 | 20230912 | 172500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 127 | 20230912 | 172400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 128 | 20230912 | 172300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 129 | 20230912 | 172200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 130 | 20230912 | 172100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 131 | 20230912 | 172000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 132 | 20230912 | 171900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 133 | 20230912 | 171800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 134 | 20230912 | 171700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 135 | 20230912 | 171600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 136 | 20230912 | 171500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 137 | 20230912 | 171400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 138 | 20230912 | 171300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 139 | 20230912 | 171200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 140 | 20230912 | 171100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 141 | 20230912 | 171000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 142 | 20230912 | 170900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 143 | 20230912 | 170800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 144 | 20230912 | 170700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 145 | 20230912 | 170600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 146 | 20230912 | 170500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 147 | 20230912 | 170400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 148 | 20230912 | 170300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 149 | 20230912 | 170200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 150 | 20230912 | 170100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 151 | 20230912 | 170000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 152 | 20230912 | 165900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 153 | 20230912 | 165800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 154 | 20230912 | 165700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 155 | 20230912 | 165600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 156 | 20230912 | 165500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 157 | 20230912 | 165400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 158 | 20230912 | 165300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 159 | 20230912 | 165200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 160 | 20230912 | 165100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 161 | 20230912 | 165000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 162 | 20230912 | 164900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 163 | 20230912 | 164800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 164 | 20230912 | 164700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 165 | 20230912 | 164600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 166 | 20230912 | 164500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 167 | 20230912 | 164400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 168 | 20230912 | 164300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 169 | 20230912 | 164200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 170 | 20230912 | 164100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 171 | 20230912 | 164000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 172 | 20230912 | 163900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 173 | 20230912 | 163800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 174 | 20230912 | 163700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 175 | 20230912 | 163600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 176 | 20230912 | 163500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 177 | 20230912 | 163400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 178 | 20230912 | 163300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 179 | 20230912 | 163200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 180 | 20230912 | 163100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 181 | 20230912 | 163000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 182 | 20230912 | 162900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 183 | 20230912 | 162800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 184 | 20230912 | 162700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 185 | 20230912 | 162600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 186 | 20230912 | 162500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 187 | 20230912 | 162400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 188 | 20230912 | 162300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 189 | 20230912 | 162200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 190 | 20230912 | 162100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 191 | 20230912 | 162000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 192 | 20230912 | 161900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 193 | 20230912 | 161800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 194 | 20230912 | 161700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 195 | 20230912 | 161600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 196 | 20230912 | 161500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 197 | 20230912 | 161400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 198 | 20230912 | 161300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 199 | 20230912 | 161200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 200 | 20230912 | 161100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 201 | 20230912 | 161000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 202 | 20230912 | 160900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 203 | 20230912 | 160800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 204 | 20230912 | 160700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 205 | 20230912 | 160600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 206 | 20230912 | 160500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 207 | 20230912 | 160400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 208 | 20230912 | 160300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 209 | 20230912 | 160200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 210 | 20230912 | 160100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 211 | 20230912 | 160000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 212 | 20230912 | 155900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 213 | 20230912 | 155800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 214 | 20230912 | 155700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 215 | 20230912 | 155600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 216 | 20230912 | 155500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 217 | 20230912 | 155400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 218 | 20230912 | 155300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 219 | 20230912 | 155200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 220 | 20230912 | 155100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 221 | 20230912 | 155000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 222 | 20230912 | 154900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 223 | 20230912 | 154800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 224 | 20230912 | 154700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 225 | 20230912 | 154600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 226 | 20230912 | 154500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 227 | 20230912 | 154400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 228 | 20230912 | 154300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 229 | 20230912 | 154200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 230 | 20230912 | 154100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 231 | 20230912 | 154000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 232 | 20230912 | 153900 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 233 | 20230912 | 153800 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 234 | 20230912 | 153700 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 235 | 20230912 | 153600 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 236 | 20230912 | 153500 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 237 | 20230912 | 153400 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 238 | 20230912 | 153300 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 239 | 20230912 | 153200 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 240 | 20230912 | 153100 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 0 |
| 241 | 20230912 | 153000 | 107196371900 | 195600 | 195600 | 195600 | 195600 | 9206 |
| 242 | 20230912 | 152900 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 243 | 20230912 | 152800 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 244 | 20230912 | 152700 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 245 | 20230912 | 152600 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 246 | 20230912 | 152500 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 247 | 20230912 | 152400 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 248 | 20230912 | 152300 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 249 | 20230912 | 152200 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 250 | 20230912 | 152100 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 251 | 20230912 | 152000 | 105395678300 | 195700 | 195700 | 195700 | 195700 | 0 |
| 252 | 20230912 | 151900 | 105395678300 | 195700 | 196000 | 196200 | 195700 | 6980 |
| 253 | 20230912 | 151800 | 104027441700 | 195800 | 195600 | 195900 | 195400 | 5102 |
| 254 | 20230912 | 151700 | 103028337600 | 195600 | 195800 | 196000 | 195400 | 3182 |
| 255 | 20230912 | 151600 | 102405547400 | 195800 | 196000 | 196200 | 195800 | 3819 |
| 256 | 20230912 | 151500 | 101657090200 | 196000 | 196400 | 196400 | 196000 | 4543 |
| 257 | 20230912 | 151400 | 100765550900 | 196300 | 196200 | 196500 | 196100 | 6626 |
| 258 | 20230912 | 151300 | 99464886600 | 196200 | 195400 | 196400 | 195300 | 7319 |
| 259 | 20230912 | 151200 | 98030820200 | 195300 | 195000 | 195400 | 194900 | 2747 |
| 260 | 20230912 | 151100 | 97494943400 | 194900 | 194100 | 195000 | 194100 | 6414 |
| 261 | 20230912 | 151000 | 96246367800 | 194000 | 193800 | 194100 | 193700 | 3610 |
| 262 | 20230912 | 150900 | 95546489400 | 193800 | 193700 | 193900 | 193700 | 1190 |
| 263 | 20230912 | 150800 | 95315913600 | 193800 | 193800 | 193900 | 193700 | 1446 |
| 264 | 20230912 | 150700 | 95035707100 | 193700 | 194000 | 194100 | 193700 | 4836 |
| 265 | 20230912 | 150600 | 94097933000 | 194000 | 193900 | 194100 | 193900 | 1141 |
| 266 | 20230912 | 150500 | 93876548300 | 194000 | 194100 | 194100 | 193900 | 1571 |
| 267 | 20230912 | 150400 | 93571772400 | 194000 | 194000 | 194100 | 193900 | 2368 |
| 268 | 20230912 | 150300 | 93112384800 | 194000 | 194000 | 194000 | 193900 | 1365 |
| 269 | 20230912 | 150200 | 92847621400 | 193900 | 194000 | 194000 | 193800 | 1259 |
| 270 | 20230912 | 150100 | 92603495800 | 193900 | 193800 | 194000 | 193700 | 1882 |
| 271 | 20230912 | 150000 | 92238628100 | 193800 | 193700 | 193900 | 193700 | 994 |
| 272 | 20230912 | 145900 | 92046045900 | 193700 | 193500 | 193800 | 193500 | 1019 |
| 273 | 20230912 | 145800 | 91848686400 | 193600 | 193100 | 193600 | 193100 | 2843 |
| 274 | 20230912 | 145700 | 91299154900 | 193200 | 193100 | 193200 | 193100 | 488 |
| 275 | 20230912 | 145600 | 91204901300 | 193200 | 193100 | 193200 | 193100 | 737 |
| 276 | 20230912 | 145500 | 91062569700 | 193100 | 192900 | 193200 | 192900 | 2142 |
| 277 | 20230912 | 145400 | 90649133600 | 193000 | 192900 | 193200 | 192900 | 1121 |
| 278 | 20230912 | 145300 | 90432785200 | 193000 | 193100 | 193100 | 192800 | 1608 |
| 279 | 20230912 | 145200 | 90122426600 | 193100 | 193000 | 193100 | 193000 | 830 |
| 280 | 20230912 | 145100 | 89962200700 | 193000 | 192800 | 193200 | 192800 | 1694 |
| 281 | 20230912 | 145000 | 89635207300 | 193000 | 192700 | 193000 | 192700 | 1243 |
| 282 | 20230912 | 144900 | 89395533600 | 192800 | 192700 | 192800 | 192700 | 426 |
| 283 | 20230912 | 144800 | 89313423800 | 192700 | 192800 | 192900 | 192700 | 756 |
| 284 | 20230912 | 144700 | 89167678200 | 192800 | 192800 | 192900 | 192600 | 1272 |
| 285 | 20230912 | 144600 | 88922579500 | 192800 | 192700 | 192800 | 192700 | 379 |
| 286 | 20230912 | 144500 | 88849540700 | 192700 | 192800 | 192900 | 192700 | 707 |
| 287 | 20230912 | 144400 | 88713220900 | 192800 | 192800 | 192900 | 192800 | 364 |
| 288 | 20230912 | 144300 | 88643026700 | 192800 | 193000 | 193000 | 192800 | 743 |
| 289 | 20230912 | 144200 | 88499713800 | 193000 | 192900 | 193300 | 192900 | 1065 |
| 290 | 20230912 | 144100 | 88294056100 | 193000 | 192700 | 193200 | 192700 | 1587 |
| 291 | 20230912 | 144000 | 87987739000 | 192700 | 192800 | 192800 | 192700 | 398 |
| 292 | 20230912 | 143900 | 87911038400 | 192800 | 193000 | 193200 | 192800 | 657 |
| 293 | 20230912 | 143800 | 87784214900 | 193100 | 192600 | 193100 | 192600 | 1025 |
| 294 | 20230912 | 143700 | 87586600600 | 192600 | 192600 | 192700 | 192600 | 331 |
| 295 | 20230912 | 143600 | 87522846300 | 192700 | 192500 | 192900 | 192500 | 754 |
| 296 | 20230912 | 143500 | 87377631000 | 192500 | 192600 | 192700 | 192500 | 366 |
| 297 | 20230912 | 143400 | 87307153800 | 192600 | 192800 | 192900 | 192400 | 687 |
| 298 | 20230912 | 143300 | 87174832600 | 192800 | 192800 | 192900 | 192700 | 550 |
| 299 | 20230912 | 143200 | 87068812700 | 192800 | 192700 | 192900 | 192700 | 414 |
| 300 | 20230912 | 143100 | 86988992400 | 192700 | 192300 | 192800 | 192300 | 837 |
| 301 | 20230912 | 143000 | 86827927900 | 192300 | 192500 | 192500 | 192300 | 711 |
| 302 | 20230912 | 142900 | 86691156600 | 192500 | 192800 | 192800 | 192200 | 2423 |
| 303 | 20230912 | 142800 | 86224682600 | 192700 | 192900 | 193000 | 192700 | 730 |
| 304 | 20230912 | 142700 | 86083902200 | 193000 | 193100 | 193100 | 192900 | 286 |
| 305 | 20230912 | 142600 | 86028698500 | 193100 | 192900 | 193200 | 192900 | 707 |
| 306 | 20230912 | 142500 | 85892228500 | 193000 | 193100 | 193100 | 192800 | 962 |
| 307 | 20230912 | 142400 | 85706660600 | 193100 | 193100 | 193200 | 193100 | 596 |
| 308 | 20230912 | 142300 | 85591541200 | 193100 | 192900 | 193200 | 192900 | 569 |
| 309 | 20230912 | 142200 | 85481717400 | 192900 | 193200 | 193300 | 192900 | 724 |
| 310 | 20230912 | 142100 | 85341948900 | 193200 | 192600 | 193300 | 192600 | 1704 |
| 311 | 20230912 | 142000 | 85013182900 | 192700 | 192600 | 192800 | 192500 | 1367 |
| 312 | 20230912 | 141900 | 84749820600 | 192700 | 193300 | 193300 | 192600 | 3859 |
| 313 | 20230912 | 141800 | 84004994400 | 193200 | 193100 | 193400 | 193100 | 1212 |
| 314 | 20230912 | 141700 | 83770785900 | 193100 | 193000 | 193100 | 193000 | 417 |
| 315 | 20230912 | 141600 | 83690302400 | 193000 | 193100 | 193200 | 193000 | 944 |
| 316 | 20230912 | 141500 | 83508069500 | 193100 | 193300 | 193400 | 193000 | 983 |
| 317 | 20230912 | 141400 | 83318161500 | 193300 | 193300 | 193500 | 193300 | 546 |
| 318 | 20230912 | 141300 | 83212586200 | 193400 | 193100 | 193400 | 193000 | 957 |
| 319 | 20230912 | 141200 | 83027790100 | 193000 | 193000 | 193100 | 193000 | 408 |
| 320 | 20230912 | 141100 | 82949025700 | 193000 | 193000 | 193600 | 193000 | 893 |
| 321 | 20230912 | 141000 | 82776326700 | 193100 | 192900 | 193100 | 192600 | 1757 |
| 322 | 20230912 | 140900 | 82437579700 | 192900 | 193400 | 193900 | 192700 | 1618 |
| 323 | 20230912 | 140800 | 82125054200 | 193100 | 193800 | 193900 | 193100 | 1693 |
| 324 | 20230912 | 140700 | 81797592400 | 193800 | 194000 | 194000 | 193200 | 2903 |
| 325 | 20230912 | 140600 | 81235921500 | 194000 | 193900 | 194400 | 193400 | 1966 |
| 326 | 20230912 | 140500 | 80855017100 | 193800 | 194300 | 194400 | 193700 | 1676 |
| 327 | 20230912 | 140400 | 80529822300 | 194300 | 194400 | 194500 | 194200 | 1715 |
| 328 | 20230912 | 140300 | 80196542600 | 194400 | 195200 | 195200 | 194300 | 2256 |
| 329 | 20230912 | 140200 | 79756877600 | 195200 | 194900 | 195500 | 194800 | 3112 |
| 330 | 20230912 | 140100 | 79149447800 | 194900 | 194600 | 195200 | 194600 | 2076 |
| 331 | 20230912 | 140000 | 78744873300 | 194600 | 195400 | 195400 | 194000 | 4608 |
| 332 | 20230912 | 135900 | 77847055800 | 195300 | 195100 | 195500 | 195100 | 3927 |
| 333 | 20230912 | 135800 | 77079951300 | 195200 | 194900 | 195900 | 194900 | 11818 |
| 334 | 20230912 | 135700 | 74771600900 | 195000 | 194400 | 195000 | 194400 | 4634 |
| 335 | 20230912 | 135600 | 73869333300 | 194500 | 193800 | 194600 | 193600 | 3755 |
| 336 | 20230912 | 135500 | 73139804200 | 193900 | 194000 | 194700 | 193500 | 8658 |
| 337 | 20230912 | 135400 | 71460067100 | 194000 | 192500 | 194100 | 192400 | 6630 |
| 338 | 20230912 | 135300 | 70178441600 | 192500 | 192300 | 192700 | 192200 | 4097 |
| 339 | 20230912 | 135200 | 69389972000 | 192200 | 191900 | 192300 | 191600 | 2388 |
| 340 | 20230912 | 135100 | 68931655900 | 191900 | 190600 | 191900 | 190000 | 5479 |
| 341 | 20230912 | 135000 | 67885084400 | 190600 | 189800 | 190700 | 189800 | 3185 |
| 342 | 20230912 | 134900 | 67279243300 | 189800 | 189500 | 189900 | 189500 | 1476 |
| 343 | 20230912 | 134800 | 66999192800 | 189500 | 189500 | 189600 | 189500 | 265 |
| 344 | 20230912 | 134700 | 66948964700 | 189600 | 189300 | 189700 | 189300 | 516 |
| 345 | 20230912 | 134600 | 66851187300 | 189400 | 189300 | 189400 | 189200 | 406 |
| 346 | 20230912 | 134500 | 66774332500 | 189300 | 189300 | 189400 | 189200 | 276 |
| 347 | 20230912 | 134400 | 66722096400 | 189200 | 189200 | 189400 | 189200 | 273 |
| 348 | 20230912 | 134300 | 66670427500 | 189300 | 189100 | 189400 | 189100 | 839 |
| 349 | 20230912 | 134200 | 66511645300 | 189100 | 189000 | 189200 | 189000 | 521 |
| 350 | 20230912 | 134100 | 66413140200 | 189100 | 189100 | 189100 | 189000 | 297 |
| 351 | 20230912 | 134000 | 66356988700 | 189100 | 189100 | 189200 | 189000 | 287 |
| 352 | 20230912 | 133900 | 66302727900 | 189100 | 189100 | 189200 | 189000 | 389 |
| 353 | 20230912 | 133800 | 66229170700 | 189100 | 188900 | 189100 | 188900 | 813 |
| 354 | 20230912 | 133700 | 66075484300 | 188900 | 189000 | 189000 | 188900 | 254 |
| 355 | 20230912 | 133600 | 66027500000 | 189000 | 188600 | 189000 | 188600 | 1045 |
| 356 | 20230912 | 133500 | 65830172200 | 188600 | 188700 | 188800 | 188600 | 577 |
| 357 | 20230912 | 133400 | 65721300900 | 188700 | 188700 | 188800 | 188600 | 474 |
| 358 | 20230912 | 133300 | 65631863200 | 188700 | 188700 | 188800 | 188600 | 794 |
| 359 | 20230912 | 133200 | 65482037000 | 188700 | 188700 | 188800 | 188700 | 333 |
| 360 | 20230912 | 133100 | 65419194400 | 188700 | 188700 | 188800 | 188700 | 242 |
| 361 | 20230912 | 133000 | 65373523900 | 188700 | 188800 | 188800 | 188700 | 579 |
| 362 | 20230912 | 132900 | 65264223300 | 188800 | 188700 | 188800 | 188700 | 335 |
| 363 | 20230912 | 132800 | 65200995300 | 188700 | 188800 | 188800 | 188700 | 325 |
| 364 | 20230912 | 132700 | 65139660600 | 188800 | 188700 | 188900 | 188700 | 1077 |
| 365 | 20230912 | 132600 | 64936354300 | 188700 | 188900 | 189000 | 188700 | 1741 |
| 366 | 20230912 | 132500 | 64607608700 | 188900 | 189000 | 189000 | 188900 | 147 |
| 367 | 20230912 | 132400 | 64579838500 | 188900 | 188900 | 189100 | 188900 | 450 |
| 368 | 20230912 | 132300 | 64494797000 | 188900 | 189000 | 189000 | 188900 | 386 |
| 369 | 20230912 | 132200 | 64421851700 | 189000 | 189100 | 189200 | 189000 | 514 |
| 370 | 20230912 | 132100 | 64324673800 | 189200 | 189000 | 189200 | 189000 | 659 |
| 371 | 20230912 | 132000 | 64200069900 | 189000 | 189100 | 189100 | 189000 | 310 |
| 372 | 20230912 | 131900 | 64141478100 | 189000 | 189100 | 189100 | 189000 | 110 |
| 373 | 20230912 | 131800 | 64120686200 | 189000 | 189000 | 189100 | 188900 | 435 |
| 374 | 20230912 | 131700 | 64038474000 | 188900 | 189000 | 189000 | 188900 | 1025 |
| 375 | 20230912 | 131600 | 63844758900 | 188900 | 188900 | 189000 | 188900 | 333 |
| 376 | 20230912 | 131500 | 63781852400 | 188900 | 188900 | 189000 | 188900 | 270 |
| 377 | 20230912 | 131400 | 63730846700 | 188900 | 188900 | 189000 | 188800 | 549 |
| 378 | 20230912 | 131300 | 63627150900 | 188900 | 188900 | 189000 | 188800 | 916 |
| 379 | 20230912 | 131200 | 63454152200 | 188900 | 188900 | 189000 | 188900 | 318 |
| 380 | 20230912 | 131100 | 63394076300 | 188900 | 188900 | 189000 | 188900 | 291 |
| 381 | 20230912 | 131000 | 63339091700 | 189000 | 189100 | 189200 | 188900 | 648 |
| 382 | 20230912 | 130900 | 63216618100 | 189100 | 189000 | 189200 | 189000 | 277 |
| 383 | 20230912 | 130800 | 63164233400 | 189100 | 189200 | 189500 | 189000 | 493 |
| 384 | 20230912 | 130700 | 63070963300 | 189100 | 189000 | 189400 | 188900 | 6746 |
| 385 | 20230912 | 130600 | 61795787300 | 188900 | 189100 | 189100 | 188900 | 472 |
| 386 | 20230912 | 130500 | 61706598700 | 189100 | 189000 | 189200 | 189000 | 494 |
| 387 | 20230912 | 130400 | 61613197700 | 189100 | 189100 | 189200 | 189000 | 261 |
| 388 | 20230912 | 130300 | 61563848600 | 189100 | 189200 | 189200 | 189100 | 379 |
| 389 | 20230912 | 130200 | 61492159300 | 189100 | 189100 | 189200 | 189100 | 315 |
| 390 | 20230912 | 130100 | 61432588600 | 189100 | 189700 | 189800 | 189100 | 1791 |
| 391 | 20230912 | 130000 | 61093210800 | 189700 | 189700 | 189800 | 189700 | 343 |
| 392 | 20230912 | 125900 | 61028140200 | 189700 | 189800 | 189900 | 189700 | 584 |
| 393 | 20230912 | 125800 | 60917325400 | 189800 | 189800 | 189900 | 189800 | 281 |
| 394 | 20230912 | 125700 | 60863990300 | 189800 | 189700 | 189900 | 189700 | 650 |
| 395 | 20230912 | 125600 | 60740608500 | 189700 | 189700 | 189800 | 189700 | 139 |
| 396 | 20230912 | 125500 | 60714237000 | 189900 | 189800 | 189900 | 189700 | 341 |
| 397 | 20230912 | 125400 | 60649510800 | 189800 | 189900 | 190100 | 189800 | 382 |
| 398 | 20230912 | 125300 | 60576960700 | 190000 | 190100 | 190100 | 189900 | 526 |
| 399 | 20230912 | 125200 | 60476998700 | 190100 | 190000 | 190100 | 190000 | 409 |
| 400 | 20230912 | 125100 | 60399255900 | 190000 | 189800 | 190100 | 189800 | 1120 |
| 401 | 20230912 | 125000 | 60186485800 | 189800 | 189800 | 189900 | 189700 | 380 |
| 402 | 20230912 | 124900 | 60114345500 | 189700 | 189700 | 189800 | 189600 | 929 |
| 403 | 20230912 | 124800 | 59938124700 | 189700 | 189900 | 190000 | 189700 | 813 |
| 404 | 20230912 | 124700 | 59783750500 | 189900 | 189900 | 190000 | 189900 | 293 |
| 405 | 20230912 | 124600 | 59728107900 | 190000 | 189900 | 190000 | 189800 | 672 |
| 406 | 20230912 | 124500 | 59600496100 | 189800 | 189800 | 189900 | 189800 | 258 |
| 407 | 20230912 | 124400 | 59551515300 | 189800 | 189500 | 189900 | 189500 | 977 |
| 408 | 20230912 | 124300 | 59366157600 | 189600 | 189600 | 189700 | 189500 | 471 |
| 409 | 20230912 | 124200 | 59276854100 | 189600 | 189700 | 189700 | 189600 | 112 |
| 410 | 20230912 | 124100 | 59255616000 | 189700 | 189600 | 189700 | 189600 | 327 |
| 411 | 20230912 | 124000 | 59193615300 | 189700 | 189400 | 189700 | 189400 | 542 |
| 412 | 20230912 | 123900 | 59090890300 | 189400 | 189500 | 189500 | 189400 | 266 |
| 413 | 20230912 | 123800 | 59040494700 | 189500 | 189400 | 189500 | 189200 | 502 |
| 414 | 20230912 | 123700 | 58945442800 | 189300 | 189100 | 189500 | 189100 | 920 |
| 415 | 20230912 | 123600 | 58771317100 | 189200 | 188900 | 189200 | 188800 | 1112 |
| 416 | 20230912 | 123500 | 58561164900 | 188800 | 188800 | 188900 | 188800 | 198 |
| 417 | 20230912 | 123400 | 58523769400 | 188800 | 188800 | 189000 | 188800 | 435 |
| 418 | 20230912 | 123300 | 58441606200 | 188800 | 188800 | 188900 | 188700 | 470 |
| 419 | 20230912 | 123200 | 58352871900 | 188800 | 188600 | 188800 | 188600 | 194 |
| 420 | 20230912 | 123100 | 58316266600 | 188600 | 188600 | 188700 | 188600 | 507 |
| 421 | 20230912 | 123000 | 58220604200 | 188600 | 188600 | 188700 | 188500 | 356 |
| 422 | 20230912 | 122900 | 58153480500 | 188500 | 188500 | 188600 | 188500 | 740 |
| 423 | 20230912 | 122800 | 58013941800 | 188500 | 188500 | 188600 | 188500 | 176 |
| 424 | 20230912 | 122700 | 57980763500 | 188600 | 188600 | 188700 | 188500 | 1008 |
| 425 | 20230912 | 122600 | 57790738100 | 188500 | 188600 | 188700 | 188500 | 278 |
| 426 | 20230912 | 122500 | 57738310300 | 188600 | 188500 | 188700 | 188500 | 574 |
| 427 | 20230912 | 122400 | 57630066200 | 188500 | 188600 | 188700 | 188500 | 269 |
| 428 | 20230912 | 122300 | 57579341500 | 188600 | 188600 | 188700 | 188600 | 259 |
| 429 | 20230912 | 122200 | 57530493200 | 188600 | 188600 | 188800 | 188600 | 352 |
| 430 | 20230912 | 122100 | 57464077300 | 188600 | 188500 | 188700 | 188500 | 201 |
| 431 | 20230912 | 122000 | 57426175000 | 188500 | 188500 | 188600 | 188500 | 545 |
| 432 | 20230912 | 121900 | 57323400400 | 188500 | 188600 | 188600 | 188500 | 165 |
| 433 | 20230912 | 121800 | 57292291800 | 188500 | 188600 | 188600 | 188500 | 596 |
| 434 | 20230912 | 121700 | 57179940800 | 188600 | 188600 | 188700 | 188500 | 289 |
| 435 | 20230912 | 121600 | 57125445100 | 188600 | 188700 | 188700 | 188600 | 165 |
| 436 | 20230912 | 121500 | 57094321300 | 188700 | 188600 | 188700 | 188500 | 534 |
| 437 | 20230912 | 121400 | 56993626500 | 188600 | 188700 | 188700 | 188500 | 444 |
| 438 | 20230912 | 121300 | 56909885600 | 188600 | 188600 | 188700 | 188600 | 373 |
| 439 | 20230912 | 121200 | 56839530000 | 188600 | 188600 | 188700 | 188600 | 128 |
| 440 | 20230912 | 121100 | 56815388500 | 188700 | 188700 | 188700 | 188600 | 197 |
| 441 | 20230912 | 121000 | 56778229600 | 188600 | 188600 | 188700 | 188600 | 383 |
| 442 | 20230912 | 120900 | 56705995500 | 188600 | 188600 | 188800 | 188600 | 621 |
| 443 | 20230912 | 120800 | 56588849100 | 188600 | 188600 | 188700 | 188600 | 316 |
| 444 | 20230912 | 120700 | 56529235500 | 188700 | 188700 | 188800 | 188600 | 475 |
| 445 | 20230912 | 120600 | 56439607800 | 188700 | 188800 | 188800 | 188700 | 156 |
| 446 | 20230912 | 120500 | 56410169300 | 188800 | 188800 | 188800 | 188700 | 137 |
| 447 | 20230912 | 120400 | 56384317000 | 188800 | 188700 | 188800 | 188700 | 654 |
| 448 | 20230912 | 120300 | 56260904200 | 188700 | 188800 | 188900 | 188700 | 493 |
| 449 | 20230912 | 120200 | 56167824800 | 188800 | 188900 | 189000 | 188800 | 341 |
| 450 | 20230912 | 120100 | 56103416900 | 188900 | 188900 | 189000 | 188900 | 363 |
| 451 | 20230912 | 120000 | 56034845500 | 188900 | 189100 | 189200 | 188900 | 1673 |
| 452 | 20230912 | 115900 | 55718639500 | 189200 | 189200 | 189300 | 189100 | 880 |
| 453 | 20230912 | 115800 | 55552156300 | 189200 | 189200 | 189300 | 189200 | 275 |
| 454 | 20230912 | 115700 | 55500125900 | 189200 | 189200 | 189300 | 189200 | 188 |
| 455 | 20230912 | 115600 | 55464548800 | 189200 | 189200 | 189300 | 189200 | 248 |
| 456 | 20230912 | 115500 | 55417618200 | 189200 | 189200 | 189300 | 189200 | 232 |
| 457 | 20230912 | 115400 | 55373714500 | 189200 | 189200 | 189300 | 189200 | 293 |
| 458 | 20230912 | 115300 | 55318267100 | 189200 | 189200 | 189300 | 189200 | 168 |
| 459 | 20230912 | 115200 | 55286480400 | 189200 | 189300 | 189400 | 189200 | 420 |
| 460 | 20230912 | 115100 | 55206980600 | 189300 | 189700 | 189800 | 189300 | 799 |
| 461 | 20230912 | 115000 | 55055524000 | 189700 | 189400 | 189800 | 189400 | 488 |
| 462 | 20230912 | 114900 | 54962991200 | 189400 | 189400 | 189500 | 189400 | 226 |
| 463 | 20230912 | 114800 | 54920184000 | 189500 | 189500 | 189500 | 189400 | 170 |
| 464 | 20230912 | 114700 | 54887980800 | 189500 | 189500 | 189600 | 189400 | 347 |
| 465 | 20230912 | 114600 | 54822229000 | 189400 | 189600 | 189600 | 189400 | 858 |
| 466 | 20230912 | 114500 | 54659648300 | 189600 | 189700 | 189700 | 189600 | 139 |
| 467 | 20230912 | 114400 | 54633290900 | 189700 | 189700 | 189800 | 189700 | 153 |
| 468 | 20230912 | 114300 | 54604264400 | 189700 | 189400 | 189800 | 189400 | 611 |
| 469 | 20230912 | 114200 | 54488432500 | 189400 | 189400 | 189500 | 189300 | 1190 |
| 470 | 20230912 | 114100 | 54262953400 | 189400 | 189300 | 189400 | 189200 | 587 |
| 471 | 20230912 | 114000 | 54151875100 | 189200 | 189400 | 189400 | 189200 | 551 |
| 472 | 20230912 | 113900 | 54047542200 | 189400 | 189500 | 189600 | 189400 | 564 |
| 473 | 20230912 | 113800 | 53940694800 | 189500 | 189600 | 189700 | 189500 | 493 |
| 474 | 20230912 | 113700 | 53847232800 | 189600 | 189700 | 189700 | 189600 | 253 |
| 475 | 20230912 | 113600 | 53799261600 | 189600 | 189600 | 189700 | 189500 | 417 |
| 476 | 20230912 | 113500 | 53720196200 | 189600 | 189700 | 189800 | 189600 | 453 |
| 477 | 20230912 | 113400 | 53634274600 | 189700 | 189800 | 189800 | 189700 | 101 |
| 478 | 20230912 | 113300 | 53615113200 | 189800 | 189900 | 189900 | 189800 | 244 |
| 479 | 20230912 | 113200 | 53568797600 | 189800 | 189700 | 189900 | 189700 | 362 |
| 480 | 20230912 | 113100 | 53500066300 | 189700 | 189800 | 189900 | 189700 | 277 |
| 481 | 20230912 | 113000 | 53447485600 | 189800 | 189700 | 189800 | 189700 | 349 |
| 482 | 20230912 | 112900 | 53381253700 | 189800 | 189700 | 189800 | 189700 | 233 |
| 483 | 20230912 | 112800 | 53337052400 | 189700 | 189800 | 189800 | 189600 | 561 |
| 484 | 20230912 | 112700 | 53230606600 | 189900 | 189800 | 189900 | 189800 | 280 |
| 485 | 20230912 | 112600 | 53177460200 | 189800 | 190000 | 190100 | 189800 | 677 |
| 486 | 20230912 | 112500 | 53048868800 | 190000 | 190100 | 190100 | 190000 | 318 |
| 487 | 20230912 | 112400 | 52988435700 | 190100 | 190300 | 190400 | 190100 | 702 |
| 488 | 20230912 | 112300 | 52854918200 | 190400 | 190300 | 190400 | 190200 | 232 |
| 489 | 20230912 | 112200 | 52810772300 | 190400 | 190500 | 190700 | 190100 | 478 |
| 490 | 20230912 | 112100 | 52719790500 | 190500 | 190400 | 190700 | 190400 | 555 |
| 491 | 20230912 | 112000 | 52614044700 | 190300 | 190400 | 190500 | 190200 | 334 |
| 492 | 20230912 | 111900 | 52550463000 | 190400 | 190800 | 191000 | 190400 | 1216 |
| 493 | 20230912 | 111800 | 52318528900 | 190900 | 190800 | 191000 | 190800 | 1118 |
| 494 | 20230912 | 111700 | 52105058200 | 190900 | 190700 | 190900 | 190600 | 398 |
| 495 | 20230912 | 111600 | 52029123200 | 190700 | 190100 | 191000 | 190100 | 1511 |
| 496 | 20230912 | 111500 | 51741242100 | 190100 | 190500 | 190500 | 190000 | 842 |
| 497 | 20230912 | 111400 | 51581097200 | 190500 | 190600 | 190700 | 190500 | 952 |
| 498 | 20230912 | 111300 | 51399689500 | 190600 | 189900 | 190700 | 189800 | 3013 |
| 499 | 20230912 | 111200 | 50826953700 | 190000 | 189500 | 190000 | 189500 | 1291 |
| 500 | 20230912 | 111100 | 50581937800 | 189500 | 189700 | 189700 | 189500 | 610 |
| 501 | 20230912 | 111000 | 50466300100 | 189700 | 189400 | 189700 | 189400 | 837 |
| 502 | 20230912 | 110900 | 50307678700 | 189500 | 189300 | 189600 | 189300 | 1033 |
| 503 | 20230912 | 110800 | 50111966700 | 189300 | 189400 | 189400 | 189300 | 294 |
| 504 | 20230912 | 110700 | 50056302800 | 189300 | 188900 | 189500 | 188900 | 2650 |
| 505 | 20230912 | 110600 | 49555038700 | 189000 | 188800 | 189000 | 188800 | 941 |
| 506 | 20230912 | 110500 | 49377297600 | 188700 | 188700 | 188800 | 188600 | 533 |
| 507 | 20230912 | 110400 | 49276702300 | 188600 | 188200 | 188700 | 188200 | 389 |
| 508 | 20230912 | 110300 | 49203375200 | 188400 | 188600 | 188600 | 188200 | 1260 |
| 509 | 20230912 | 110200 | 48966020600 | 188500 | 188800 | 188900 | 188400 | 921 |
| 510 | 20230912 | 110100 | 48792326700 | 188800 | 188500 | 188800 | 188400 | 3167 |
| 511 | 20230912 | 110000 | 48194609500 | 188500 | 188200 | 188600 | 188200 | 2794 |
| 512 | 20230912 | 105900 | 47668383800 | 188200 | 188500 | 188500 | 188200 | 1524 |
| 513 | 20230912 | 105800 | 47381351300 | 188500 | 188300 | 188500 | 188300 | 1057 |
| 514 | 20230912 | 105700 | 47182204700 | 188300 | 188300 | 188400 | 188200 | 2588 |
| 515 | 20230912 | 105600 | 46695067800 | 188300 | 188400 | 188400 | 188200 | 1148 |
| 516 | 20230912 | 105500 | 46478899400 | 188400 | 188600 | 188600 | 188300 | 4681 |
| 517 | 20230912 | 105400 | 45596804800 | 188600 | 188600 | 188700 | 188500 | 712 |
| 518 | 20230912 | 105300 | 45462514000 | 188600 | 188600 | 188700 | 188600 | 676 |
| 519 | 20230912 | 105200 | 45335017100 | 188600 | 188700 | 188700 | 188600 | 426 |
| 520 | 20230912 | 105100 | 45254671000 | 188600 | 188600 | 188700 | 188600 | 505 |
| 521 | 20230912 | 105000 | 45159423800 | 188700 | 188800 | 188800 | 188700 | 1169 |
| 522 | 20230912 | 104900 | 44938827100 | 188700 | 188800 | 188800 | 188700 | 443 |
| 523 | 20230912 | 104800 | 44855227400 | 188800 | 188700 | 188800 | 188700 | 293 |
| 524 | 20230912 | 104700 | 44799930700 | 188700 | 188800 | 188800 | 188700 | 336 |
| 525 | 20230912 | 104600 | 44736514200 | 188800 | 188800 | 188900 | 188700 | 494 |
| 526 | 20230912 | 104500 | 44643258000 | 188900 | 188800 | 188900 | 188800 | 504 |
| 527 | 20230912 | 104400 | 44548100100 | 188800 | 189000 | 189000 | 188800 | 159 |
| 528 | 20230912 | 104300 | 44518067000 | 188900 | 189000 | 189000 | 188900 | 450 |
| 529 | 20230912 | 104200 | 44433045300 | 189000 | 189100 | 189100 | 188800 | 958 |
| 530 | 20230912 | 104100 | 44251966000 | 189100 | 188800 | 189400 | 188700 | 4904 |
| 531 | 20230912 | 104000 | 43325179400 | 188800 | 188800 | 188900 | 188800 | 618 |
| 532 | 20230912 | 103900 | 43208491600 | 188900 | 188900 | 189000 | 188800 | 485 |
| 533 | 20230912 | 103800 | 43116876000 | 188900 | 189000 | 189000 | 188900 | 395 |
| 534 | 20230912 | 103700 | 43042257700 | 188900 | 189100 | 189100 | 188900 | 350 |
| 535 | 20230912 | 103600 | 42976110700 | 189100 | 189000 | 189100 | 189000 | 910 |
| 536 | 20230912 | 103500 | 42804089500 | 189100 | 189000 | 189300 | 189000 | 565 |
| 537 | 20230912 | 103400 | 42697244300 | 189100 | 188900 | 189600 | 188800 | 2580 |
| 538 | 20230912 | 103300 | 42209298200 | 188800 | 189000 | 189100 | 188800 | 1054 |
| 539 | 20230912 | 103200 | 42010177700 | 189000 | 189000 | 189100 | 189000 | 624 |
| 540 | 20230912 | 103100 | 41892239100 | 189000 | 189200 | 189200 | 189000 | 619 |
| 541 | 20230912 | 103000 | 41775191700 | 189200 | 189600 | 189600 | 189100 | 875 |
| 542 | 20230912 | 102900 | 41609497200 | 189600 | 189400 | 189700 | 189300 | 917 |
| 543 | 20230912 | 102800 | 41435699000 | 189400 | 189500 | 189500 | 189300 | 544 |
| 544 | 20230912 | 102700 | 41332654400 | 189400 | 189100 | 189600 | 189000 | 2314 |
| 545 | 20230912 | 102600 | 40894739600 | 189100 | 189100 | 189200 | 189000 | 342 |
| 546 | 20230912 | 102500 | 40830083800 | 189200 | 188700 | 189500 | 188400 | 8356 |
| 547 | 20230912 | 102400 | 39252589100 | 188700 | 188800 | 188800 | 188600 | 1803 |
| 548 | 20230912 | 102300 | 38912385800 | 188700 | 188800 | 188800 | 188700 | 640 |
| 549 | 20230912 | 102200 | 38791611600 | 188700 | 188800 | 188800 | 188700 | 914 |
| 550 | 20230912 | 102100 | 38619128400 | 188700 | 188800 | 188900 | 188700 | 521 |
| 551 | 20230912 | 102000 | 38520771400 | 188800 | 188800 | 188900 | 188800 | 938 |
| 552 | 20230912 | 101900 | 38343651200 | 188800 | 189000 | 189000 | 188800 | 1013 |
| 553 | 20230912 | 101800 | 38152376100 | 188900 | 188800 | 189000 | 188800 | 715 |
| 554 | 20230912 | 101700 | 38017323400 | 188900 | 188900 | 189000 | 188800 | 923 |
| 555 | 20230912 | 101600 | 37842965200 | 188900 | 188900 | 189000 | 188700 | 1922 |
| 556 | 20230912 | 101500 | 37480120500 | 188900 | 188800 | 188900 | 188800 | 1219 |
| 557 | 20230912 | 101400 | 37249952200 | 188900 | 189500 | 189500 | 188800 | 6518 |
| 558 | 20230912 | 101300 | 36017208100 | 189500 | 189400 | 189500 | 189400 | 688 |
| 559 | 20230912 | 101200 | 35886865300 | 189400 | 189900 | 190000 | 189400 | 5071 |
| 560 | 20230912 | 101100 | 34925112900 | 189900 | 189900 | 190000 | 189900 | 758 |
| 561 | 20230912 | 101000 | 34781153300 | 189900 | 189600 | 190000 | 189600 | 1363 |
| 562 | 20230912 | 100900 | 34522580200 | 189600 | 189900 | 189900 | 189600 | 819 |
| 563 | 20230912 | 100800 | 34367135400 | 189800 | 189500 | 190000 | 189500 | 2784 |
| 564 | 20230912 | 100700 | 33839177200 | 189600 | 189600 | 189700 | 189500 | 1838 |
| 565 | 20230912 | 100600 | 33490748000 | 189700 | 190000 | 190100 | 189600 | 1952 |
| 566 | 20230912 | 100500 | 33120116400 | 190000 | 190100 | 190100 | 190000 | 484 |
| 567 | 20230912 | 100400 | 33028120600 | 190100 | 190100 | 190200 | 190000 | 1467 |
| 568 | 20230912 | 100300 | 32749179800 | 190100 | 190700 | 190800 | 190100 | 898 |
| 569 | 20230912 | 100200 | 32578121100 | 190700 | 190700 | 190800 | 190600 | 730 |
| 570 | 20230912 | 100100 | 32438886500 | 190800 | 190200 | 190800 | 190200 | 1759 |
| 571 | 20230912 | 100000 | 32103847000 | 190200 | 190000 | 190300 | 189900 | 2629 |
| 572 | 20230912 | 095900 | 31604269800 | 190000 | 190100 | 190200 | 189900 | 2327 |
| 573 | 20230912 | 095800 | 31162022300 | 190000 | 189900 | 190100 | 189900 | 2137 |
| 574 | 20230912 | 095700 | 30755999500 | 189900 | 189600 | 190000 | 189400 | 6075 |
| 575 | 20230912 | 095600 | 29604132600 | 189600 | 189800 | 189900 | 189500 | 1337 |
| 576 | 20230912 | 095500 | 29350560200 | 189800 | 190000 | 190000 | 189500 | 5510 |
| 577 | 20230912 | 095400 | 28305102400 | 190000 | 190100 | 190100 | 189900 | 4329 |
| 578 | 20230912 | 095300 | 27482596600 | 190000 | 190100 | 190300 | 190000 | 5059 |
| 579 | 20230912 | 095200 | 26520719300 | 190200 | 190500 | 190500 | 190100 | 4168 |
| 580 | 20230912 | 095100 | 25727600100 | 190500 | 190600 | 190700 | 190500 | 1481 |
| 581 | 20230912 | 095000 | 25445327300 | 190700 | 190700 | 190800 | 190600 | 2664 |
| 582 | 20230912 | 094900 | 24937313200 | 190600 | 190300 | 190700 | 190200 | 2367 |
| 583 | 20230912 | 094800 | 24486287500 | 190300 | 190400 | 190800 | 190200 | 4586 |
| 584 | 20230912 | 094700 | 23612799400 | 190500 | 190600 | 190800 | 190400 | 3799 |
| 585 | 20230912 | 094600 | 22888891600 | 190600 | 191200 | 191200 | 190500 | 7395 |
| 586 | 20230912 | 094500 | 21476727300 | 191200 | 191100 | 191400 | 191100 | 2152 |
| 587 | 20230912 | 094400 | 21065229100 | 191200 | 191500 | 191500 | 191100 | 953 |
| 588 | 20230912 | 094300 | 20883010400 | 191500 | 191700 | 191700 | 191100 | 3462 |
| 589 | 20230912 | 094200 | 20220305100 | 191600 | 191700 | 191800 | 191600 | 1295 |
| 590 | 20230912 | 094100 | 19972140300 | 191700 | 191800 | 191800 | 191700 | 824 |
| 591 | 20230912 | 094000 | 19814159600 | 191800 | 191700 | 191800 | 191500 | 3680 |
| 592 | 20230912 | 093900 | 19108926100 | 191800 | 191600 | 192000 | 191500 | 2556 |
| 593 | 20230912 | 093800 | 18618942600 | 191500 | 192100 | 192200 | 191500 | 3963 |
| 594 | 20230912 | 093700 | 17858230700 | 192100 | 192200 | 192300 | 192000 | 2012 |
| 595 | 20230912 | 093600 | 17471607000 | 192300 | 192600 | 192600 | 192200 | 1232 |
| 596 | 20230912 | 093500 | 17234596400 | 192600 | 192500 | 192700 | 192400 | 880 |
| 597 | 20230912 | 093400 | 17065133900 | 192500 | 192200 | 192500 | 192200 | 2307 |
| 598 | 20230912 | 093300 | 16621437400 | 192300 | 192600 | 192700 | 192300 | 4144 |
| 599 | 20230912 | 093200 | 15824115500 | 192600 | 192900 | 192900 | 192600 | 1169 |
| 600 | 20230912 | 093100 | 15598778500 | 192900 | 193100 | 193100 | 192800 | 1710 |
| 601 | 20230912 | 093000 | 15268832200 | 193100 | 193500 | 193500 | 193100 | 956 |
| 602 | 20230912 | 092900 | 15084069000 | 193400 | 193300 | 193700 | 193100 | 1020 |
| 603 | 20230912 | 092800 | 14886816700 | 193400 | 193200 | 193600 | 193200 | 626 |
| 604 | 20230912 | 092700 | 14765749800 | 193300 | 193800 | 193800 | 193200 | 1235 |
| 605 | 20230912 | 092600 | 14526828300 | 193700 | 193800 | 193900 | 193700 | 333 |
| 606 | 20230912 | 092500 | 14462288200 | 193800 | 194300 | 194300 | 193500 | 853 |
| 607 | 20230912 | 092400 | 14296837700 | 194300 | 194000 | 194400 | 193900 | 1643 |
| 608 | 20230912 | 092300 | 13977869700 | 193900 | 193300 | 194000 | 193000 | 2629 |
| 609 | 20230912 | 092200 | 13469122500 | 193300 | 193500 | 193600 | 193200 | 997 |
| 610 | 20230912 | 092100 | 13276294400 | 193600 | 193100 | 193600 | 193000 | 2081 |
| 611 | 20230912 | 092000 | 12874057300 | 193100 | 193100 | 193200 | 192800 | 2226 |
| 612 | 20230912 | 091900 | 12444496600 | 193100 | 193200 | 193400 | 193100 | 1113 |
| 613 | 20230912 | 091800 | 12229452600 | 193300 | 193500 | 193600 | 193200 | 1481 |
| 614 | 20230912 | 091700 | 11943088800 | 193600 | 193600 | 193700 | 193300 | 844 |
| 615 | 20230912 | 091600 | 11779773900 | 193600 | 193600 | 193900 | 193400 | 2056 |
| 616 | 20230912 | 091500 | 11381790900 | 193600 | 194000 | 194200 | 193500 | 874 |
| 617 | 20230912 | 091400 | 11212512900 | 194100 | 193700 | 194100 | 193100 | 2599 |
| 618 | 20230912 | 091300 | 10709716800 | 193700 | 194000 | 194000 | 193700 | 1464 |
| 619 | 20230912 | 091200 | 10425828500 | 193900 | 194100 | 194100 | 193800 | 1786 |
| 620 | 20230912 | 091100 | 10079385200 | 194100 | 194700 | 194700 | 194000 | 1416 |
| 621 | 20230912 | 091000 | 9804242400 | 194700 | 194200 | 194700 | 193900 | 2069 |
| 622 | 20230912 | 090900 | 9402494400 | 194200 | 194800 | 194800 | 194200 | 1714 |
| 623 | 20230912 | 090800 | 9069506700 | 194800 | 193900 | 194800 | 193700 | 2140 |
| 624 | 20230912 | 090700 | 8654339800 | 193900 | 194100 | 194300 | 193600 | 2035 |
| 625 | 20230912 | 090600 | 8259700600 | 194100 | 195200 | 195200 | 193900 | 5612 |
| 626 | 20230912 | 090500 | 7167213000 | 195100 | 196100 | 196300 | 195000 | 3293 |
| 627 | 20230912 | 090400 | 6523140900 | 196200 | 195900 | 196200 | 195600 | 2681 |
| 628 | 20230912 | 090300 | 5998072300 | 195800 | 196300 | 197000 | 195700 | 4628 |
| 629 | 20230912 | 090200 | 5089505100 | 196400 | 196800 | 196900 | 195900 | 6089 |
| 630 | 20230912 | 090100 | 3892698000 | 196700 | 196800 | 197400 | 196700 | 8112 |
| 631 | 20230912 | 090000 | 2293408100 | 196900 | 195500 | 197000 | 195500 | 11691 |