34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 3 | 20230821 | 183700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 4 | 20230821 | 183600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 5 | 20230821 | 183500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 6 | 20230821 | 183400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 7 | 20230821 | 183300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 8 | 20230821 | 183200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 9 | 20230821 | 183100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 10 | 20230821 | 183000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 11 | 20230821 | 182900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 12 | 20230821 | 182800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 13 | 20230821 | 182700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 14 | 20230821 | 182600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 15 | 20230821 | 182500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 16 | 20230821 | 182400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 17 | 20230821 | 182300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 18 | 20230821 | 182200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 19 | 20230821 | 182100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 20 | 20230821 | 182000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 21 | 20230821 | 181900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 22 | 20230821 | 181800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 23 | 20230821 | 181700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 24 | 20230821 | 181600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 25 | 20230821 | 181500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 26 | 20230821 | 181400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 27 | 20230821 | 181300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 28 | 20230821 | 181200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 29 | 20230821 | 181100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 30 | 20230821 | 181000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 31 | 20230821 | 180900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 32 | 20230821 | 180800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 33 | 20230821 | 180700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 34 | 20230821 | 180600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 35 | 20230821 | 180500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 36 | 20230821 | 180400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 37 | 20230821 | 180300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 38 | 20230821 | 180200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 39 | 20230821 | 180100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 40 | 20230821 | 180000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 41 | 20230821 | 175900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 42 | 20230821 | 175800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 43 | 20230821 | 175700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 44 | 20230821 | 175600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 45 | 20230821 | 175500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 46 | 20230821 | 175400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 47 | 20230821 | 175300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 48 | 20230821 | 175200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 49 | 20230821 | 175100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 50 | 20230821 | 175000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 51 | 20230821 | 174900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 52 | 20230821 | 174800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 53 | 20230821 | 174700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 54 | 20230821 | 174600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 55 | 20230821 | 174500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 56 | 20230821 | 174400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 57 | 20230821 | 174300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 58 | 20230821 | 174200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 59 | 20230821 | 174100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 60 | 20230821 | 174000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 61 | 20230821 | 173900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 62 | 20230821 | 173800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 63 | 20230821 | 173700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 64 | 20230821 | 173600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 65 | 20230821 | 173500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 66 | 20230821 | 173400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 67 | 20230821 | 173300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 68 | 20230821 | 173200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 69 | 20230821 | 173100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 70 | 20230821 | 173000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 71 | 20230821 | 172900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 72 | 20230821 | 172800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 73 | 20230821 | 172700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 74 | 20230821 | 172600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 75 | 20230821 | 172500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 76 | 20230821 | 172400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 77 | 20230821 | 172300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 78 | 20230821 | 172200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 79 | 20230821 | 172100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 80 | 20230821 | 172000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 81 | 20230821 | 171900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 82 | 20230821 | 171800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 83 | 20230821 | 171700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 84 | 20230821 | 171600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 85 | 20230821 | 171500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 86 | 20230821 | 171400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 87 | 20230821 | 171300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 88 | 20230821 | 171200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 89 | 20230821 | 171100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 90 | 20230821 | 171000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 91 | 20230821 | 170900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 92 | 20230821 | 170800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 93 | 20230821 | 170700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 94 | 20230821 | 170600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 95 | 20230821 | 170500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 96 | 20230821 | 170400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 97 | 20230821 | 170300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 98 | 20230821 | 170200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 99 | 20230821 | 170100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 100 | 20230821 | 170000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 101 | 20230821 | 165900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 102 | 20230821 | 165800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 103 | 20230821 | 165700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 104 | 20230821 | 165600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 105 | 20230821 | 165500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 106 | 20230821 | 165400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 107 | 20230821 | 165300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 108 | 20230821 | 165200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 109 | 20230821 | 165100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 110 | 20230821 | 165000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 111 | 20230821 | 164900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 112 | 20230821 | 164800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 113 | 20230821 | 164700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 114 | 20230821 | 164600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 115 | 20230821 | 164500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 116 | 20230821 | 164400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 117 | 20230821 | 164300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 118 | 20230821 | 164200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 119 | 20230821 | 164100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 120 | 20230821 | 164000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 121 | 20230821 | 163900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 122 | 20230821 | 163800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 123 | 20230821 | 163700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 124 | 20230821 | 163600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 125 | 20230821 | 163500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 126 | 20230821 | 163400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 127 | 20230821 | 163300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 128 | 20230821 | 163200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 129 | 20230821 | 163100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 130 | 20230821 | 163000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 131 | 20230821 | 162900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 132 | 20230821 | 162800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 133 | 20230821 | 162700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 134 | 20230821 | 162600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 135 | 20230821 | 162500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 136 | 20230821 | 162400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 137 | 20230821 | 162300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 138 | 20230821 | 162200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 139 | 20230821 | 162100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 140 | 20230821 | 162000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 141 | 20230821 | 161900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 142 | 20230821 | 161800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 143 | 20230821 | 161700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 144 | 20230821 | 161600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 145 | 20230821 | 161500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 146 | 20230821 | 161400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 147 | 20230821 | 161300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 148 | 20230821 | 161200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 149 | 20230821 | 161100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 150 | 20230821 | 161000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 151 | 20230821 | 160900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 152 | 20230821 | 160800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 153 | 20230821 | 160700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 154 | 20230821 | 160600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 155 | 20230821 | 160500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 156 | 20230821 | 160400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 157 | 20230821 | 160300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 158 | 20230821 | 160200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 159 | 20230821 | 160100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 160 | 20230821 | 160000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 161 | 20230821 | 155900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 162 | 20230821 | 155800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 163 | 20230821 | 155700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 164 | 20230821 | 155600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 165 | 20230821 | 155500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 166 | 20230821 | 155400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 167 | 20230821 | 155300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 168 | 20230821 | 155200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 169 | 20230821 | 155100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 170 | 20230821 | 155000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 171 | 20230821 | 154900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 172 | 20230821 | 154800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 173 | 20230821 | 154700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 174 | 20230821 | 154600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 175 | 20230821 | 154500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 176 | 20230821 | 154400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 177 | 20230821 | 154300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 178 | 20230821 | 154200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 179 | 20230821 | 154100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 180 | 20230821 | 154000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 181 | 20230821 | 153900 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 182 | 20230821 | 153800 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 183 | 20230821 | 153700 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 184 | 20230821 | 153600 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 185 | 20230821 | 153500 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 186 | 20230821 | 153400 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 187 | 20230821 | 153300 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 188 | 20230821 | 153200 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 189 | 20230821 | 153100 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 190 | 20230821 | 153000 | 24034949500 | 178300 | 178300 | 178300 | 178300 | 1493 |
| 191 | 20230821 | 152900 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 192 | 20230821 | 152800 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 193 | 20230821 | 152700 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 194 | 20230821 | 152600 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 195 | 20230821 | 152500 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 196 | 20230821 | 152400 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 197 | 20230821 | 152300 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 198 | 20230821 | 152200 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 199 | 20230821 | 152100 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 200 | 20230821 | 152000 | 23768747600 | 179300 | 179300 | 179300 | 179300 | 0 |
| 201 | 20230821 | 151900 | 23768747600 | 179300 | 179000 | 179400 | 178500 | 918 |
| 202 | 20230821 | 151800 | 23604581300 | 179000 | 178400 | 179000 | 178400 | 154 |
| 203 | 20230821 | 151700 | 23577067200 | 178600 | 178300 | 178600 | 178200 | 540 |
| 204 | 20230821 | 151600 | 23480785000 | 178300 | 178100 | 178300 | 178000 | 200 |
| 205 | 20230821 | 151500 | 23445133600 | 178000 | 178300 | 178600 | 178000 | 221 |
| 206 | 20230821 | 151400 | 23405722000 | 178300 | 179100 | 179100 | 178200 | 720 |
| 207 | 20230821 | 151300 | 23277059300 | 179200 | 178800 | 179300 | 178800 | 238 |
| 208 | 20230821 | 151200 | 23234468500 | 178800 | 178700 | 179700 | 178600 | 304 |
| 209 | 20230821 | 151100 | 23180045600 | 179700 | 178600 | 180000 | 178400 | 1372 |
| 210 | 20230821 | 151000 | 22934302700 | 178600 | 178800 | 179000 | 178500 | 299 |
| 211 | 20230821 | 150900 | 22880860200 | 179100 | 178500 | 179100 | 178100 | 583 |
| 212 | 20230821 | 150800 | 22776573100 | 178500 | 177900 | 178500 | 177900 | 683 |
| 213 | 20230821 | 150700 | 22654889600 | 178000 | 177900 | 178000 | 177800 | 172 |
| 214 | 20230821 | 150600 | 22624291800 | 177800 | 177600 | 177800 | 177500 | 112 |
| 215 | 20230821 | 150500 | 22604401200 | 177500 | 177600 | 177900 | 177500 | 205 |
| 216 | 20230821 | 150400 | 22567965900 | 177500 | 177400 | 177900 | 177300 | 167 |
| 217 | 20230821 | 150300 | 22538312400 | 177400 | 177700 | 177700 | 177300 | 392 |
| 218 | 20230821 | 150200 | 22468719300 | 177700 | 177700 | 177900 | 177400 | 249 |
| 219 | 20230821 | 150100 | 22424469200 | 177900 | 177700 | 177900 | 177600 | 205 |
| 220 | 20230821 | 150000 | 22388017900 | 177600 | 177900 | 177900 | 177500 | 268 |
| 221 | 20230821 | 145900 | 22340412100 | 177700 | 178000 | 178000 | 177600 | 160 |
| 222 | 20230821 | 145800 | 22311973200 | 177600 | 177200 | 178000 | 177100 | 351 |
| 223 | 20230821 | 145700 | 22249573800 | 177200 | 177200 | 177400 | 177100 | 208 |
| 224 | 20230821 | 145600 | 22212705600 | 177200 | 177400 | 177800 | 177100 | 283 |
| 225 | 20230821 | 145500 | 22162501200 | 177400 | 177300 | 177500 | 177300 | 108 |
| 226 | 20230821 | 145400 | 22143343000 | 177400 | 177600 | 177800 | 177400 | 293 |
| 227 | 20230821 | 145300 | 22091323500 | 177600 | 177500 | 177700 | 177400 | 400 |
| 228 | 20230821 | 145200 | 22020308500 | 177400 | 177700 | 177700 | 177300 | 497 |
| 229 | 20230821 | 145100 | 21932073300 | 177700 | 177700 | 178000 | 177700 | 183 |
| 230 | 20230821 | 145000 | 21899526000 | 177800 | 177900 | 178000 | 177600 | 330 |
| 231 | 20230821 | 144900 | 21840859900 | 177800 | 177200 | 177800 | 177200 | 541 |
| 232 | 20230821 | 144800 | 21744822400 | 177200 | 177400 | 177500 | 177100 | 144 |
| 233 | 20230821 | 144700 | 21719290500 | 177400 | 177500 | 177600 | 177400 | 225 |
| 234 | 20230821 | 144600 | 21679352700 | 177600 | 177800 | 177800 | 177500 | 249 |
| 235 | 20230821 | 144500 | 21635106000 | 177800 | 177300 | 177800 | 177100 | 129 |
| 236 | 20230821 | 144400 | 21612199500 | 177100 | 177300 | 177800 | 176800 | 310 |
| 237 | 20230821 | 144300 | 21557172400 | 177200 | 177400 | 177700 | 177200 | 386 |
| 238 | 20230821 | 144200 | 21488676000 | 177400 | 177100 | 177500 | 177100 | 190 |
| 239 | 20230821 | 144100 | 21454992200 | 177200 | 177200 | 177300 | 176700 | 284 |
| 240 | 20230821 | 144000 | 21404729200 | 177300 | 177500 | 177600 | 177200 | 175 |
| 241 | 20230821 | 143900 | 21373684300 | 177500 | 177500 | 177600 | 177400 | 206 |
| 242 | 20230821 | 143800 | 21337116000 | 177500 | 177600 | 177600 | 177400 | 138 |
| 243 | 20230821 | 143700 | 21312624900 | 177600 | 177500 | 177700 | 177300 | 336 |
| 244 | 20230821 | 143600 | 21253009700 | 177500 | 177200 | 177700 | 177200 | 313 |
| 245 | 20230821 | 143500 | 21197454500 | 177200 | 177600 | 177800 | 177200 | 276 |
| 246 | 20230821 | 143400 | 21148442600 | 177700 | 177400 | 177700 | 177400 | 326 |
| 247 | 20230821 | 143300 | 21090572200 | 177400 | 177200 | 177400 | 177100 | 101 |
| 248 | 20230821 | 143200 | 21072666300 | 177200 | 177300 | 177300 | 177100 | 173 |
| 249 | 20230821 | 143100 | 21042008000 | 177200 | 176900 | 177300 | 176900 | 98 |
| 250 | 20230821 | 143000 | 21024643800 | 176900 | 176700 | 177100 | 176600 | 241 |
| 251 | 20230821 | 142900 | 20982019800 | 176700 | 176800 | 176800 | 176600 | 106 |
| 252 | 20230821 | 142800 | 20963285000 | 176900 | 177100 | 177100 | 176900 | 222 |
| 253 | 20230821 | 142700 | 20923987200 | 177100 | 177100 | 177300 | 177000 | 137 |
| 254 | 20230821 | 142600 | 20899725100 | 177100 | 177000 | 177300 | 177000 | 162 |
| 255 | 20230821 | 142500 | 20871013700 | 177100 | 177300 | 177300 | 177100 | 205 |
| 256 | 20230821 | 142400 | 20834694400 | 177300 | 177500 | 177500 | 177200 | 104 |
| 257 | 20230821 | 142300 | 20816254800 | 177400 | 177200 | 177500 | 177200 | 205 |
| 258 | 20230821 | 142200 | 20779900100 | 177100 | 177400 | 177400 | 177100 | 150 |
| 259 | 20230821 | 142100 | 20753296900 | 177400 | 177400 | 177400 | 177300 | 188 |
| 260 | 20230821 | 142000 | 20719952100 | 177400 | 177400 | 177400 | 177300 | 103 |
| 261 | 20230821 | 141900 | 20701681300 | 177300 | 177200 | 177300 | 176900 | 254 |
| 262 | 20230821 | 141800 | 20656674600 | 177100 | 176800 | 177300 | 176800 | 120 |
| 263 | 20230821 | 141700 | 20635423100 | 176900 | 176800 | 176900 | 176500 | 179 |
| 264 | 20230821 | 141600 | 20603802700 | 176800 | 176900 | 176900 | 176700 | 216 |
| 265 | 20230821 | 141500 | 20565614800 | 177000 | 176800 | 177000 | 176800 | 117 |
| 266 | 20230821 | 141400 | 20544915900 | 176800 | 176700 | 177000 | 176700 | 209 |
| 267 | 20230821 | 141300 | 20507955800 | 176600 | 177100 | 177200 | 176600 | 424 |
| 268 | 20230821 | 141200 | 20432900300 | 177100 | 177000 | 177200 | 176900 | 283 |
| 269 | 20230821 | 141100 | 20382780700 | 177000 | 176900 | 177100 | 176900 | 96 |
| 270 | 20230821 | 141000 | 20365790300 | 177000 | 177100 | 177100 | 176700 | 289 |
| 271 | 20230821 | 140900 | 20314657400 | 177000 | 177000 | 177100 | 176800 | 125 |
| 272 | 20230821 | 140800 | 20292527800 | 177000 | 176800 | 177000 | 176600 | 377 |
| 273 | 20230821 | 140700 | 20225851100 | 176800 | 177200 | 177200 | 176800 | 329 |
| 274 | 20230821 | 140600 | 20167617900 | 177200 | 177200 | 177200 | 177100 | 191 |
| 275 | 20230821 | 140500 | 20133777000 | 177300 | 177100 | 177500 | 177000 | 730 |
| 276 | 20230821 | 140400 | 20004488200 | 177100 | 177700 | 177800 | 177100 | 284 |
| 277 | 20230821 | 140300 | 19954088400 | 177600 | 177300 | 177600 | 177200 | 153 |
| 278 | 20230821 | 140200 | 19926935600 | 177200 | 177300 | 177500 | 177100 | 213 |
| 279 | 20230821 | 140100 | 19889178700 | 177500 | 177600 | 177600 | 177300 | 496 |
| 280 | 20230821 | 140000 | 19801203800 | 177600 | 177300 | 177600 | 177300 | 192 |
| 281 | 20230821 | 135900 | 19767133800 | 177300 | 177400 | 177600 | 177100 | 347 |
| 282 | 20230821 | 135800 | 19705604300 | 177400 | 177100 | 177400 | 176900 | 461 |
| 283 | 20230821 | 135700 | 19623940100 | 177100 | 176800 | 177300 | 176800 | 1164 |
| 284 | 20230821 | 135600 | 19417884600 | 176800 | 176300 | 176800 | 176300 | 647 |
| 285 | 20230821 | 135500 | 19303642600 | 176200 | 175900 | 176300 | 175900 | 157 |
| 286 | 20230821 | 135400 | 19275983800 | 175900 | 176100 | 176100 | 175800 | 373 |
| 287 | 20230821 | 135300 | 19210363400 | 176100 | 175700 | 176200 | 175700 | 248 |
| 288 | 20230821 | 135200 | 19166718000 | 175700 | 175500 | 175700 | 175300 | 177 |
| 289 | 20230821 | 135100 | 19135655700 | 175500 | 175700 | 175700 | 175500 | 289 |
| 290 | 20230821 | 135000 | 19084910800 | 175800 | 175700 | 175800 | 175700 | 109 |
| 291 | 20230821 | 134900 | 19065753000 | 175400 | 175300 | 175600 | 175200 | 321 |
| 292 | 20230821 | 134800 | 19009455900 | 175300 | 175700 | 175800 | 175100 | 286 |
| 293 | 20230821 | 134700 | 18959258300 | 175700 | 175400 | 175800 | 175300 | 253 |
| 294 | 20230821 | 134600 | 18914846300 | 175500 | 175300 | 175700 | 175300 | 170 |
| 295 | 20230821 | 134500 | 18885001200 | 175400 | 175500 | 175600 | 175200 | 315 |
| 296 | 20230821 | 134400 | 18829748200 | 175500 | 175700 | 175700 | 175500 | 227 |
| 297 | 20230821 | 134300 | 18789896100 | 175700 | 175400 | 175900 | 175400 | 128 |
| 298 | 20230821 | 134200 | 18767421400 | 175400 | 175500 | 175600 | 175100 | 350 |
| 299 | 20230821 | 134100 | 18706001800 | 175600 | 175900 | 176000 | 175600 | 317 |
| 300 | 20230821 | 134000 | 18650279700 | 175800 | 175500 | 175900 | 175400 | 146 |
| 301 | 20230821 | 133900 | 18624642200 | 175600 | 175600 | 175800 | 175400 | 247 |
| 302 | 20230821 | 133800 | 18581288700 | 175900 | 175600 | 175900 | 175500 | 150 |
| 303 | 20230821 | 133700 | 18554936500 | 175600 | 175500 | 175600 | 175000 | 235 |
| 304 | 20230821 | 133600 | 18513708000 | 175400 | 175600 | 175600 | 175000 | 464 |
| 305 | 20230821 | 133500 | 18432351000 | 175600 | 175500 | 175800 | 175400 | 102 |
| 306 | 20230821 | 133400 | 18414450700 | 175300 | 175300 | 175500 | 175100 | 295 |
| 307 | 20230821 | 133300 | 18362754100 | 175300 | 175500 | 175500 | 175200 | 87 |
| 308 | 20230821 | 133200 | 18347494100 | 175500 | 175300 | 175600 | 175100 | 327 |
| 309 | 20230821 | 133100 | 18290177400 | 175200 | 175400 | 175600 | 175200 | 336 |
| 310 | 20230821 | 133000 | 18231277700 | 175300 | 175300 | 175300 | 175200 | 224 |
| 311 | 20230821 | 132900 | 18192020400 | 175300 | 175300 | 175400 | 175200 | 155 |
| 312 | 20230821 | 132800 | 18164847500 | 175300 | 175500 | 175600 | 175300 | 215 |
| 313 | 20230821 | 132700 | 18127115500 | 175500 | 175500 | 175600 | 175400 | 152 |
| 314 | 20230821 | 132600 | 18100446800 | 175400 | 175600 | 175600 | 175200 | 317 |
| 315 | 20230821 | 132500 | 18044856300 | 175600 | 176000 | 176000 | 175300 | 91 |
| 316 | 20230821 | 132400 | 18028871800 | 176000 | 175400 | 176000 | 175300 | 141 |
| 317 | 20230821 | 132300 | 18004086700 | 175300 | 175400 | 175500 | 175200 | 358 |
| 318 | 20230821 | 132200 | 17941327500 | 175500 | 175100 | 175500 | 175100 | 101 |
| 319 | 20230821 | 132100 | 17923622600 | 175200 | 175200 | 175300 | 175000 | 312 |
| 320 | 20230821 | 132000 | 17868975400 | 175200 | 175600 | 175700 | 175200 | 176 |
| 321 | 20230821 | 131900 | 17838093400 | 175600 | 175600 | 175600 | 175100 | 119 |
| 322 | 20230821 | 131800 | 17817226200 | 175600 | 175000 | 175700 | 174900 | 373 |
| 323 | 20230821 | 131700 | 17751932400 | 175200 | 175100 | 175200 | 175000 | 332 |
| 324 | 20230821 | 131600 | 17693809900 | 175100 | 175100 | 175100 | 175000 | 119 |
| 325 | 20230821 | 131500 | 17672977400 | 175100 | 175100 | 175100 | 175000 | 384 |
| 326 | 20230821 | 131400 | 17605747800 | 175100 | 175300 | 175300 | 175100 | 89 |
| 327 | 20230821 | 131300 | 17590154600 | 175100 | 175200 | 175700 | 175100 | 167 |
| 328 | 20230821 | 131200 | 17560862400 | 175200 | 175400 | 175500 | 175100 | 717 |
| 329 | 20230821 | 131100 | 17435194900 | 175400 | 175500 | 175600 | 175400 | 63 |
| 330 | 20230821 | 131000 | 17424137100 | 175500 | 175700 | 175700 | 175500 | 194 |
| 331 | 20230821 | 130900 | 17390064900 | 175600 | 175400 | 176100 | 175400 | 228 |
| 332 | 20230821 | 130800 | 17350062700 | 175500 | 175700 | 175700 | 175500 | 155 |
| 333 | 20230821 | 130700 | 17322847400 | 175700 | 175400 | 176100 | 175400 | 343 |
| 334 | 20230821 | 130600 | 17262647900 | 175400 | 175500 | 175500 | 175300 | 47 |
| 335 | 20230821 | 130500 | 17254403800 | 175500 | 175700 | 175700 | 175400 | 229 |
| 336 | 20230821 | 130400 | 17214201500 | 175700 | 175400 | 175700 | 175400 | 28 |
| 337 | 20230821 | 130300 | 17209287100 | 175400 | 175500 | 175600 | 175300 | 286 |
| 338 | 20230821 | 130200 | 17159111500 | 175500 | 175500 | 175900 | 175400 | 282 |
| 339 | 20230821 | 130100 | 17109606800 | 175500 | 175600 | 175600 | 175400 | 106 |
| 340 | 20230821 | 130000 | 17090997700 | 175700 | 175800 | 176000 | 175400 | 270 |
| 341 | 20230821 | 125900 | 17043538900 | 175800 | 175400 | 175800 | 175300 | 160 |
| 342 | 20230821 | 125800 | 17015463600 | 175500 | 175400 | 175800 | 175400 | 300 |
| 343 | 20230821 | 125700 | 16962808500 | 175500 | 175600 | 175600 | 175400 | 181 |
| 344 | 20230821 | 125600 | 16931046300 | 175500 | 175400 | 175600 | 175400 | 118 |
| 345 | 20230821 | 125500 | 16910331800 | 175300 | 175700 | 175800 | 175300 | 531 |
| 346 | 20230821 | 125400 | 16817155700 | 175700 | 175500 | 175800 | 175500 | 62 |
| 347 | 20230821 | 125300 | 16806263100 | 175400 | 175200 | 175400 | 175200 | 152 |
| 348 | 20230821 | 125200 | 16779615100 | 175200 | 175600 | 175900 | 175200 | 276 |
| 349 | 20230821 | 125100 | 16731159500 | 175600 | 175600 | 175600 | 175500 | 176 |
| 350 | 20230821 | 125000 | 16700258700 | 175600 | 175500 | 175600 | 175500 | 365 |
| 351 | 20230821 | 124900 | 16636199900 | 175600 | 175600 | 175600 | 175500 | 164 |
| 352 | 20230821 | 124800 | 16607415700 | 175500 | 175500 | 175600 | 175400 | 208 |
| 353 | 20230821 | 124700 | 16570919000 | 175500 | 175800 | 175800 | 175400 | 160 |
| 354 | 20230821 | 124600 | 16542818300 | 175600 | 175700 | 175800 | 175500 | 473 |
| 355 | 20230821 | 124500 | 16459756700 | 175700 | 175600 | 175800 | 175600 | 367 |
| 356 | 20230821 | 124400 | 16395289100 | 175600 | 176000 | 176000 | 175600 | 240 |
| 357 | 20230821 | 124300 | 16353129700 | 175700 | 175600 | 176000 | 175600 | 201 |
| 358 | 20230821 | 124200 | 16317821700 | 175700 | 175700 | 175900 | 175600 | 259 |
| 359 | 20230821 | 124100 | 16272325500 | 175600 | 175900 | 175900 | 175600 | 134 |
| 360 | 20230821 | 124000 | 16248779300 | 176000 | 175500 | 176000 | 175500 | 276 |
| 361 | 20230821 | 123900 | 16200323000 | 175600 | 175700 | 175800 | 175500 | 353 |
| 362 | 20230821 | 123800 | 16138313600 | 175700 | 175700 | 175800 | 175700 | 36 |
| 363 | 20230821 | 123700 | 16131987000 | 175700 | 176100 | 176200 | 175700 | 201 |
| 364 | 20230821 | 123600 | 16096629300 | 176200 | 176200 | 176200 | 176000 | 144 |
| 365 | 20230821 | 123500 | 16071280400 | 176200 | 175900 | 176200 | 175900 | 215 |
| 366 | 20230821 | 123400 | 16033442100 | 175900 | 176000 | 176100 | 175800 | 219 |
| 367 | 20230821 | 123300 | 15994921100 | 176100 | 176100 | 176200 | 175900 | 133 |
| 368 | 20230821 | 123200 | 15971498000 | 176100 | 176100 | 176100 | 175800 | 240 |
| 369 | 20230821 | 123100 | 15929289400 | 176100 | 176100 | 176400 | 176000 | 392 |
| 370 | 20230821 | 123000 | 15860262500 | 176000 | 175800 | 176100 | 175500 | 614 |
| 371 | 20230821 | 122900 | 15752263000 | 175900 | 176000 | 176000 | 175400 | 205 |
| 372 | 20230821 | 122800 | 15716215600 | 176000 | 175800 | 176100 | 175400 | 379 |
| 373 | 20230821 | 122700 | 15649552100 | 175800 | 175500 | 175800 | 175400 | 286 |
| 374 | 20230821 | 122600 | 15599349300 | 175700 | 175300 | 175700 | 175300 | 454 |
| 375 | 20230821 | 122500 | 15519694100 | 175300 | 174700 | 175300 | 174700 | 274 |
| 376 | 20230821 | 122400 | 15471761600 | 175100 | 174700 | 175100 | 174400 | 518 |
| 377 | 20230821 | 122300 | 15381278900 | 174700 | 174500 | 174900 | 174400 | 227 |
| 378 | 20230821 | 122200 | 15341621800 | 174500 | 174500 | 174500 | 174400 | 141 |
| 379 | 20230821 | 122100 | 15317017600 | 174500 | 174700 | 174800 | 174400 | 189 |
| 380 | 20230821 | 122000 | 15284026400 | 174800 | 174700 | 174900 | 174700 | 106 |
| 381 | 20230821 | 121900 | 15265503200 | 174400 | 174600 | 174700 | 174300 | 358 |
| 382 | 20230821 | 121800 | 15203042800 | 174600 | 174800 | 174800 | 174600 | 48 |
| 383 | 20230821 | 121700 | 15194655900 | 174800 | 174400 | 174900 | 174400 | 341 |
| 384 | 20230821 | 121600 | 15135132300 | 174400 | 174700 | 174900 | 174400 | 112 |
| 385 | 20230821 | 121500 | 15115581200 | 174700 | 174800 | 174800 | 174500 | 106 |
| 386 | 20230821 | 121400 | 15097062500 | 174900 | 174900 | 174900 | 174600 | 201 |
| 387 | 20230821 | 121300 | 15061953400 | 175000 | 174900 | 175100 | 174800 | 160 |
| 388 | 20230821 | 121200 | 15033967100 | 174800 | 175200 | 175200 | 174800 | 109 |
| 389 | 20230821 | 121100 | 15014877600 | 175200 | 175400 | 175500 | 175200 | 137 |
| 390 | 20230821 | 121000 | 14990860000 | 175300 | 175300 | 175400 | 175300 | 53 |
| 391 | 20230821 | 120900 | 14981567800 | 175500 | 175400 | 175500 | 175100 | 214 |
| 392 | 20230821 | 120800 | 14944070300 | 175500 | 175200 | 175500 | 175000 | 212 |
| 393 | 20230821 | 120700 | 14906935000 | 175100 | 175200 | 175200 | 174900 | 91 |
| 394 | 20230821 | 120600 | 14891002600 | 174900 | 175000 | 175100 | 174700 | 394 |
| 395 | 20230821 | 120500 | 14822069300 | 175000 | 174900 | 175200 | 174900 | 249 |
| 396 | 20230821 | 120400 | 14778469600 | 175000 | 174500 | 175000 | 174500 | 691 |
| 397 | 20230821 | 120300 | 14657768300 | 174500 | 174700 | 174700 | 174400 | 253 |
| 398 | 20230821 | 120200 | 14613614800 | 174700 | 174500 | 174800 | 174400 | 182 |
| 399 | 20230821 | 120100 | 14581829700 | 174500 | 174700 | 174700 | 174500 | 114 |
| 400 | 20230821 | 120000 | 14561928800 | 174700 | 174700 | 174900 | 174400 | 335 |
| 401 | 20230821 | 115900 | 14503413500 | 174700 | 174700 | 174900 | 174700 | 211 |
| 402 | 20230821 | 115800 | 14466544300 | 174700 | 174700 | 174800 | 174700 | 122 |
| 403 | 20230821 | 115700 | 14445222700 | 174700 | 174900 | 175100 | 174700 | 118 |
| 404 | 20230821 | 115600 | 14424595000 | 175100 | 175000 | 175100 | 174800 | 177 |
| 405 | 20230821 | 115500 | 14393631800 | 174900 | 174700 | 174900 | 174700 | 63 |
| 406 | 20230821 | 115400 | 14382615300 | 174700 | 174900 | 174900 | 174700 | 254 |
| 407 | 20230821 | 115300 | 14338229600 | 175000 | 174900 | 175000 | 174900 | 132 |
| 408 | 20230821 | 115200 | 14315134800 | 174700 | 174800 | 175000 | 174600 | 117 |
| 409 | 20230821 | 115100 | 14294687900 | 174800 | 174800 | 174800 | 174500 | 225 |
| 410 | 20230821 | 115000 | 14255391100 | 174800 | 174700 | 175100 | 174700 | 260 |
| 411 | 20230821 | 114900 | 14209933300 | 174800 | 174900 | 174900 | 174700 | 152 |
| 412 | 20230821 | 114800 | 14183357900 | 175000 | 174800 | 175100 | 174700 | 112 |
| 413 | 20230821 | 114700 | 14163771800 | 174800 | 174700 | 174900 | 174600 | 474 |
| 414 | 20230821 | 114600 | 14080957200 | 174700 | 174700 | 174800 | 174500 | 160 |
| 415 | 20230821 | 114500 | 14053013500 | 174500 | 174900 | 174900 | 174500 | 197 |
| 416 | 20230821 | 114400 | 14018620600 | 174900 | 174700 | 174900 | 174600 | 131 |
| 417 | 20230821 | 114300 | 13995727900 | 174700 | 174800 | 174900 | 174600 | 177 |
| 418 | 20230821 | 114200 | 13964800900 | 175000 | 174900 | 175100 | 174700 | 261 |
| 419 | 20230821 | 114100 | 13919153800 | 174900 | 174900 | 174900 | 174500 | 343 |
| 420 | 20230821 | 114000 | 13859252900 | 174900 | 175100 | 175100 | 174900 | 127 |
| 421 | 20230821 | 113900 | 13837031700 | 175000 | 175000 | 175100 | 174800 | 546 |
| 422 | 20230821 | 113800 | 13741585500 | 175000 | 174500 | 175100 | 174500 | 426 |
| 423 | 20230821 | 113700 | 13667107600 | 174500 | 174800 | 175000 | 174500 | 310 |
| 424 | 20230821 | 113600 | 13612937100 | 174800 | 175000 | 175000 | 174800 | 79 |
| 425 | 20230821 | 113500 | 13599120500 | 175000 | 175200 | 175300 | 174900 | 472 |
| 426 | 20230821 | 113400 | 13516507000 | 175300 | 175300 | 175300 | 175200 | 76 |
| 427 | 20230821 | 113300 | 13503186600 | 175300 | 175400 | 175400 | 175200 | 133 |
| 428 | 20230821 | 113200 | 13479870700 | 175500 | 175200 | 175600 | 175200 | 484 |
| 429 | 20230821 | 113100 | 13395020700 | 175100 | 175000 | 175200 | 174900 | 232 |
| 430 | 20230821 | 113000 | 13354419600 | 175100 | 175100 | 175200 | 175000 | 158 |
| 431 | 20230821 | 112900 | 13326758200 | 175200 | 175300 | 175400 | 175100 | 96 |
| 432 | 20230821 | 112800 | 13309935000 | 175200 | 175200 | 175400 | 175100 | 228 |
| 433 | 20230821 | 112700 | 13269987700 | 175200 | 175400 | 175500 | 175200 | 149 |
| 434 | 20230821 | 112600 | 13243864300 | 175500 | 175600 | 175600 | 175400 | 442 |
| 435 | 20230821 | 112500 | 13166255100 | 175600 | 175900 | 175900 | 175600 | 181 |
| 436 | 20230821 | 112400 | 13134450800 | 175700 | 175800 | 176000 | 175700 | 396 |
| 437 | 20230821 | 112300 | 13064845700 | 175800 | 176200 | 176200 | 175700 | 154 |
| 438 | 20230821 | 112200 | 13037748800 | 176300 | 175800 | 176500 | 175700 | 317 |
| 439 | 20230821 | 112100 | 12981902400 | 176000 | 175800 | 176100 | 175800 | 564 |
| 440 | 20230821 | 112000 | 12882681700 | 175800 | 175500 | 175900 | 175400 | 348 |
| 441 | 20230821 | 111900 | 12821520500 | 175400 | 175300 | 175700 | 175300 | 464 |
| 442 | 20230821 | 111800 | 12740056000 | 175400 | 175100 | 175400 | 174900 | 518 |
| 443 | 20230821 | 111700 | 12649321800 | 174900 | 174700 | 175000 | 174600 | 158 |
| 444 | 20230821 | 111600 | 12621707100 | 174800 | 174300 | 174900 | 174300 | 237 |
| 445 | 20230821 | 111500 | 12580354800 | 174400 | 174300 | 174700 | 174300 | 144 |
| 446 | 20230821 | 111400 | 12555222800 | 174300 | 174500 | 174600 | 174300 | 167 |
| 447 | 20230821 | 111300 | 12526081200 | 174500 | 174300 | 174500 | 174200 | 338 |
| 448 | 20230821 | 111200 | 12467151200 | 174300 | 174400 | 174500 | 174200 | 142 |
| 449 | 20230821 | 111100 | 12442398500 | 174400 | 174400 | 174500 | 174300 | 233 |
| 450 | 20230821 | 111000 | 12401756600 | 174500 | 174500 | 174600 | 174200 | 349 |
| 451 | 20230821 | 110900 | 12340908100 | 174600 | 174700 | 174800 | 174400 | 114 |
| 452 | 20230821 | 110800 | 12321007700 | 174600 | 174500 | 174700 | 174400 | 147 |
| 453 | 20230821 | 110700 | 12295346700 | 174400 | 174700 | 174800 | 174400 | 281 |
| 454 | 20230821 | 110600 | 12246294500 | 174700 | 174800 | 174800 | 174600 | 174 |
| 455 | 20230821 | 110500 | 12215885600 | 174700 | 174500 | 174700 | 174500 | 495 |
| 456 | 20230821 | 110400 | 12129433400 | 174600 | 174700 | 174800 | 174500 | 277 |
| 457 | 20230821 | 110300 | 12081073600 | 174800 | 174700 | 174800 | 174600 | 159 |
| 458 | 20230821 | 110200 | 12053294200 | 174600 | 174600 | 174700 | 174300 | 243 |
| 459 | 20230821 | 110100 | 12010877700 | 174600 | 174700 | 175300 | 174100 | 345 |
| 460 | 20230821 | 110000 | 11950546600 | 174800 | 173900 | 174800 | 173900 | 494 |
| 461 | 20230821 | 105900 | 11864468300 | 173900 | 173900 | 174100 | 173900 | 223 |
| 462 | 20230821 | 105800 | 11825669000 | 173900 | 173900 | 174000 | 173900 | 192 |
| 463 | 20230821 | 105700 | 11792279100 | 174000 | 174000 | 174000 | 173700 | 421 |
| 464 | 20230821 | 105600 | 11719059200 | 174000 | 174100 | 174300 | 173900 | 411 |
| 465 | 20230821 | 105500 | 11647541500 | 174200 | 174000 | 174500 | 174000 | 309 |
| 466 | 20230821 | 105400 | 11593721800 | 173900 | 174000 | 174100 | 173700 | 423 |
| 467 | 20230821 | 105300 | 11520179600 | 173900 | 173900 | 174200 | 173800 | 205 |
| 468 | 20230821 | 105200 | 11484528400 | 173900 | 173900 | 174000 | 173800 | 356 |
| 469 | 20230821 | 105100 | 11422623900 | 173900 | 174000 | 174500 | 173900 | 212 |
| 470 | 20230821 | 105000 | 11385736300 | 174000 | 173900 | 174600 | 173800 | 500 |
| 471 | 20230821 | 104900 | 11298710600 | 173900 | 173900 | 173900 | 173700 | 297 |
| 472 | 20230821 | 104800 | 11247085600 | 173900 | 174000 | 174100 | 173800 | 464 |
| 473 | 20230821 | 104700 | 11166402100 | 174000 | 174100 | 174200 | 174000 | 333 |
| 474 | 20230821 | 104600 | 11108434800 | 174000 | 174100 | 174100 | 174000 | 222 |
| 475 | 20230821 | 104500 | 11069799700 | 173900 | 174100 | 174200 | 173900 | 240 |
| 476 | 20230821 | 104400 | 11028038300 | 174300 | 174300 | 174500 | 174000 | 198 |
| 477 | 20230821 | 104300 | 10993548300 | 174300 | 174200 | 174500 | 174100 | 241 |
| 478 | 20230821 | 104200 | 10951540700 | 174300 | 173900 | 174400 | 173800 | 1100 |
| 479 | 20230821 | 104100 | 10760182400 | 173800 | 174300 | 174300 | 173800 | 323 |
| 480 | 20230821 | 104000 | 10703965800 | 174300 | 174200 | 174400 | 174000 | 318 |
| 481 | 20230821 | 103900 | 10648570700 | 174200 | 174100 | 174300 | 173800 | 420 |
| 482 | 20230821 | 103800 | 10575448100 | 174100 | 174100 | 174300 | 173800 | 1184 |
| 483 | 20230821 | 103700 | 10369490800 | 174000 | 174400 | 174600 | 174000 | 1492 |
| 484 | 20230821 | 103600 | 10109600100 | 174400 | 174800 | 174900 | 174400 | 374 |
| 485 | 20230821 | 103500 | 10044235000 | 174800 | 174800 | 174900 | 174800 | 205 |
| 486 | 20230821 | 103400 | 10008392100 | 174500 | 175000 | 175000 | 174500 | 104 |
| 487 | 20230821 | 103300 | 9990205900 | 175000 | 175000 | 175200 | 174400 | 604 |
| 488 | 20230821 | 103200 | 9884604900 | 175100 | 175100 | 175200 | 175100 | 169 |
| 489 | 20230821 | 103100 | 9855010800 | 175200 | 175100 | 175200 | 175000 | 215 |
| 490 | 20230821 | 103000 | 9817360500 | 175100 | 174500 | 175800 | 174500 | 801 |
| 491 | 20230821 | 102900 | 9677192200 | 174200 | 174400 | 174500 | 174200 | 422 |
| 492 | 20230821 | 102800 | 9603632500 | 174300 | 174300 | 174500 | 174200 | 412 |
| 493 | 20230821 | 102700 | 9531796300 | 174300 | 174300 | 174400 | 174200 | 326 |
| 494 | 20230821 | 102600 | 9474978900 | 174400 | 174300 | 174900 | 174200 | 360 |
| 495 | 20230821 | 102500 | 9412187000 | 174300 | 174300 | 174400 | 174300 | 126 |
| 496 | 20230821 | 102400 | 9390220000 | 174500 | 174400 | 174600 | 174200 | 403 |
| 497 | 20230821 | 102300 | 9319969000 | 174300 | 174000 | 174500 | 174000 | 284 |
| 498 | 20230821 | 102200 | 9270508600 | 174100 | 174100 | 174100 | 174000 | 267 |
| 499 | 20230821 | 102100 | 9224043600 | 174100 | 174100 | 174200 | 174100 | 318 |
| 500 | 20230821 | 102000 | 9168678100 | 174100 | 174200 | 174500 | 174100 | 395 |
| 501 | 20230821 | 101900 | 9099869500 | 174200 | 174200 | 174200 | 174100 | 81 |
| 502 | 20230821 | 101800 | 9085762500 | 174100 | 174200 | 174300 | 174100 | 988 |
| 503 | 20230821 | 101700 | 8913674400 | 174200 | 174300 | 174400 | 174200 | 310 |
| 504 | 20230821 | 101600 | 8859659000 | 174300 | 174400 | 174500 | 174300 | 404 |
| 505 | 20230821 | 101500 | 8789222700 | 174300 | 174500 | 174600 | 174100 | 582 |
| 506 | 20230821 | 101400 | 8687789000 | 174600 | 174600 | 174700 | 174500 | 159 |
| 507 | 20230821 | 101300 | 8660036800 | 174700 | 174900 | 174900 | 174600 | 193 |
| 508 | 20230821 | 101200 | 8626308100 | 175000 | 175100 | 175300 | 174700 | 387 |
| 509 | 20230821 | 101100 | 8558551100 | 175100 | 175200 | 175200 | 175000 | 229 |
| 510 | 20230821 | 101000 | 8518450900 | 175100 | 175300 | 175300 | 175100 | 273 |
| 511 | 20230821 | 100900 | 8470618900 | 175400 | 175300 | 175400 | 175300 | 165 |
| 512 | 20230821 | 100800 | 8441688300 | 175300 | 175400 | 175500 | 175300 | 254 |
| 513 | 20230821 | 100700 | 8397151100 | 175300 | 175700 | 175700 | 175200 | 446 |
| 514 | 20230821 | 100600 | 8318930100 | 175600 | 175900 | 175900 | 175600 | 107 |
| 515 | 20230821 | 100500 | 8300128700 | 176100 | 176200 | 176400 | 175700 | 170 |
| 516 | 20230821 | 100400 | 8270196900 | 176500 | 175300 | 176500 | 175300 | 268 |
| 517 | 20230821 | 100300 | 8223055800 | 175300 | 174900 | 175300 | 174100 | 459 |
| 518 | 20230821 | 100200 | 8142885800 | 174900 | 174900 | 175200 | 174700 | 784 |
| 519 | 20230821 | 100100 | 8005749400 | 174900 | 174900 | 175000 | 174700 | 209 |
| 520 | 20230821 | 100000 | 7969215500 | 174800 | 174500 | 175300 | 174100 | 394 |
| 521 | 20230821 | 095900 | 7900412900 | 174900 | 175500 | 175900 | 174500 | 2483 |
| 522 | 20230821 | 095800 | 7465453200 | 175600 | 175900 | 176700 | 175500 | 255 |
| 523 | 20230821 | 095700 | 7420653400 | 175900 | 176000 | 176800 | 175900 | 321 |
| 524 | 20230821 | 095600 | 7364096300 | 175900 | 176000 | 176600 | 175900 | 340 |
| 525 | 20230821 | 095500 | 7304240700 | 176100 | 176500 | 176900 | 175800 | 1721 |
| 526 | 20230821 | 095400 | 7000598400 | 176500 | 175600 | 176500 | 175500 | 860 |
| 527 | 20230821 | 095300 | 6849230600 | 175500 | 175800 | 175800 | 175500 | 242 |
| 528 | 20230821 | 095200 | 6806733000 | 175900 | 175400 | 175900 | 175200 | 298 |
| 529 | 20230821 | 095100 | 6754457000 | 175300 | 174900 | 175900 | 174900 | 400 |
| 530 | 20230821 | 095000 | 6684313900 | 175000 | 175200 | 175700 | 174900 | 895 |
| 531 | 20230821 | 094900 | 6527545300 | 175200 | 174700 | 175600 | 174700 | 300 |
| 532 | 20230821 | 094800 | 6475053300 | 174800 | 175800 | 175800 | 174800 | 398 |
| 533 | 20230821 | 094700 | 6405365200 | 175100 | 175000 | 175900 | 175000 | 403 |
| 534 | 20230821 | 094600 | 6334705000 | 175000 | 175000 | 175000 | 174800 | 163 |
| 535 | 20230821 | 094500 | 6306191700 | 174700 | 174900 | 175500 | 174700 | 517 |
| 536 | 20230821 | 094400 | 6215789900 | 174700 | 175000 | 175100 | 174500 | 249 |
| 537 | 20230821 | 094300 | 6172300100 | 175000 | 176000 | 176000 | 175000 | 522 |
| 538 | 20230821 | 094200 | 6080741300 | 176000 | 176400 | 176400 | 175800 | 329 |
| 539 | 20230821 | 094100 | 6022832700 | 176400 | 176700 | 176700 | 176400 | 187 |
| 540 | 20230821 | 094000 | 5989815900 | 176700 | 176300 | 176700 | 176300 | 184 |
| 541 | 20230821 | 093900 | 5957352800 | 176300 | 176100 | 176700 | 175800 | 654 |
| 542 | 20230821 | 093800 | 5841970900 | 175800 | 175900 | 176300 | 175700 | 229 |
| 543 | 20230821 | 093700 | 5801678100 | 176000 | 176100 | 176400 | 175500 | 639 |
| 544 | 20230821 | 093600 | 5689150800 | 176100 | 174500 | 176100 | 174200 | 1455 |
| 545 | 20230821 | 093500 | 5434476500 | 174500 | 174400 | 174500 | 174100 | 210 |
| 546 | 20230821 | 093400 | 5397860800 | 174100 | 173500 | 174200 | 173500 | 165 |
| 547 | 20230821 | 093300 | 5369171700 | 173500 | 173600 | 174600 | 173500 | 600 |
| 548 | 20230821 | 093200 | 5264793600 | 173700 | 173500 | 173900 | 173500 | 203 |
| 549 | 20230821 | 093100 | 5229529900 | 173500 | 172800 | 173700 | 172700 | 496 |
| 550 | 20230821 | 093000 | 5143639600 | 172700 | 173100 | 173200 | 172700 | 602 |
| 551 | 20230821 | 092900 | 5039573100 | 173100 | 173100 | 173400 | 173100 | 168 |
| 552 | 20230821 | 092800 | 5010474900 | 173400 | 173100 | 173400 | 173100 | 213 |
| 553 | 20230821 | 092700 | 4973573900 | 173000 | 173400 | 173400 | 172900 | 598 |
| 554 | 20230821 | 092600 | 4870131000 | 173400 | 173400 | 173600 | 172900 | 467 |
| 555 | 20230821 | 092500 | 4789220100 | 173400 | 173300 | 173400 | 173200 | 227 |
| 556 | 20230821 | 092400 | 4749878200 | 173300 | 173500 | 173600 | 173300 | 225 |
| 557 | 20230821 | 092300 | 4710856900 | 173600 | 174400 | 174500 | 173600 | 692 |
| 558 | 20230821 | 092200 | 4590236400 | 174400 | 174200 | 174500 | 174200 | 594 |
| 559 | 20230821 | 092100 | 4486614300 | 174200 | 174100 | 174400 | 174100 | 204 |
| 560 | 20230821 | 092000 | 4451066700 | 174100 | 174100 | 174300 | 173900 | 733 |
| 561 | 20230821 | 091900 | 4323435900 | 174200 | 174200 | 174200 | 173900 | 43 |
| 562 | 20230821 | 091800 | 4315952200 | 174200 | 173800 | 174300 | 173300 | 352 |
| 563 | 20230821 | 091700 | 4254697600 | 173700 | 173200 | 174000 | 173100 | 824 |
| 564 | 20230821 | 091600 | 4111607400 | 173200 | 173700 | 174000 | 173200 | 313 |
| 565 | 20230821 | 091500 | 4057284500 | 173900 | 173800 | 174200 | 173400 | 493 |
| 566 | 20230821 | 091400 | 3971576600 | 173700 | 173900 | 173900 | 173500 | 658 |
| 567 | 20230821 | 091300 | 3857278000 | 173800 | 173500 | 174300 | 172700 | 804 |
| 568 | 20230821 | 091200 | 3717474900 | 173600 | 171800 | 173600 | 171800 | 1938 |
| 569 | 20230821 | 091100 | 3382901400 | 171700 | 173000 | 173000 | 171500 | 2795 |
| 570 | 20230821 | 091000 | 2901838900 | 173000 | 173200 | 173200 | 172900 | 405 |
| 571 | 20230821 | 090900 | 2831776600 | 173200 | 172400 | 173200 | 172100 | 1495 |
| 572 | 20230821 | 090800 | 2573900100 | 172200 | 173700 | 174000 | 172100 | 1859 |
| 573 | 20230821 | 090700 | 2252642200 | 173600 | 173500 | 174500 | 173300 | 1362 |
| 574 | 20230821 | 090600 | 2016384000 | 174500 | 174700 | 174800 | 173300 | 2152 |
| 575 | 20230821 | 090500 | 1642348700 | 174700 | 174300 | 174800 | 174200 | 377 |
| 576 | 20230821 | 090400 | 1576547100 | 174300 | 174700 | 175000 | 174000 | 856 |
| 577 | 20230821 | 090300 | 1427300300 | 174600 | 173800 | 174600 | 173400 | 1231 |
| 578 | 20230821 | 090200 | 1213441800 | 173600 | 176000 | 176300 | 173300 | 2506 |
| 579 | 20230821 | 090100 | 776129600 | 176600 | 176900 | 176900 | 175000 | 1924 |
| 580 | 20230821 | 090000 | 438497400 | 176500 | 180000 | 180000 | 176000 | 2420 |