36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 3 | 20230821 | 191100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20230821 | 191000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20230821 | 190900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20230821 | 190800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20230821 | 190700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20230821 | 190600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20230821 | 190500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20230821 | 190400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20230821 | 190300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20230821 | 190200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20230821 | 190100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20230821 | 190000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20230821 | 185900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20230821 | 185800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20230821 | 185700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20230821 | 185600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20230821 | 185500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20230821 | 185400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20230821 | 185300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20230821 | 185200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20230821 | 185100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20230821 | 185000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20230821 | 184900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20230821 | 184800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20230821 | 184700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20230821 | 184600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20230821 | 184500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20230821 | 184400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20230821 | 184300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20230821 | 184200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 33 | 20230821 | 184100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20230821 | 184000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20230821 | 183900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20230821 | 183800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20230821 | 183700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20230821 | 183600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20230821 | 183500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20230821 | 183400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20230821 | 183300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20230821 | 183200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20230821 | 183100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20230821 | 183000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20230821 | 182900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20230821 | 182800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20230821 | 182700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20230821 | 182600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20230821 | 182500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20230821 | 182400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20230821 | 182300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20230821 | 182200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20230821 | 182100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20230821 | 182000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20230821 | 181900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20230821 | 181800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20230821 | 181700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20230821 | 181600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20230821 | 181500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20230821 | 181400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20230821 | 181300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20230821 | 181200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 63 | 20230821 | 181100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20230821 | 181000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20230821 | 180900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20230821 | 180800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20230821 | 180700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20230821 | 180600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20230821 | 180500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20230821 | 180400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20230821 | 180300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20230821 | 180200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20230821 | 180100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20230821 | 180000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20230821 | 175900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20230821 | 175800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20230821 | 175700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20230821 | 175600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20230821 | 175500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20230821 | 175400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20230821 | 175300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20230821 | 175200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20230821 | 175100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20230821 | 175000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20230821 | 174900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20230821 | 174800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20230821 | 174700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20230821 | 174600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20230821 | 174500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20230821 | 174400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20230821 | 174300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20230821 | 174200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 93 | 20230821 | 174100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20230821 | 174000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20230821 | 173900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20230821 | 173800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20230821 | 173700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20230821 | 173600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20230821 | 173500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20230821 | 173400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20230821 | 173300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20230821 | 173200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20230821 | 173100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20230821 | 173000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20230821 | 172900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20230821 | 172800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20230821 | 172700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20230821 | 172600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20230821 | 172500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20230821 | 172400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20230821 | 172300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20230821 | 172200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20230821 | 172100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20230821 | 172000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20230821 | 171900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20230821 | 171800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20230821 | 171700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20230821 | 171600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20230821 | 171500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20230821 | 171400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20230821 | 171300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20230821 | 171200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 123 | 20230821 | 171100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20230821 | 171000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20230821 | 170900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20230821 | 170800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20230821 | 170700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20230821 | 170600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20230821 | 170500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20230821 | 170400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20230821 | 170300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20230821 | 170200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20230821 | 170100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20230821 | 170000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20230821 | 165900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20230821 | 165800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20230821 | 165700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20230821 | 165600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20230821 | 165500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20230821 | 165400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20230821 | 165300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20230821 | 165200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20230821 | 165100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20230821 | 165000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20230821 | 164900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20230821 | 164800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20230821 | 164700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20230821 | 164600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20230821 | 164500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20230821 | 164400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20230821 | 164300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20230821 | 164200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 153 | 20230821 | 164100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20230821 | 164000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20230821 | 163900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20230821 | 163800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20230821 | 163700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20230821 | 163600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20230821 | 163500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20230821 | 163400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20230821 | 163300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20230821 | 163200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20230821 | 163100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20230821 | 163000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20230821 | 162900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20230821 | 162800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20230821 | 162700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20230821 | 162600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20230821 | 162500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20230821 | 162400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20230821 | 162300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20230821 | 162200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20230821 | 162100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20230821 | 162000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20230821 | 161900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20230821 | 161800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20230821 | 161700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20230821 | 161600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20230821 | 161500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20230821 | 161400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20230821 | 161300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20230821 | 161200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 183 | 20230821 | 161100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20230821 | 161000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20230821 | 160900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20230821 | 160800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20230821 | 160700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20230821 | 160600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20230821 | 160500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20230821 | 160400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20230821 | 160300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20230821 | 160200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20230821 | 160100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20230821 | 160000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20230821 | 155900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20230821 | 155800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20230821 | 155700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20230821 | 155600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20230821 | 155500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20230821 | 155400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20230821 | 155300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20230821 | 155200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20230821 | 155100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20230821 | 155000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20230821 | 154900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20230821 | 154800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20230821 | 154700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20230821 | 154600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20230821 | 154500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20230821 | 154400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20230821 | 154300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20230821 | 154200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 213 | 20230821 | 154100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20230821 | 154000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20230821 | 153900 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 216 | 20230821 | 153800 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 217 | 20230821 | 153700 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 218 | 20230821 | 153600 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 219 | 20230821 | 153500 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 220 | 20230821 | 153400 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 221 | 20230821 | 153300 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 222 | 20230821 | 153200 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 223 | 20230821 | 153100 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 224 | 20230821 | 153000 | 41317618600 | 168000 | 168000 | 168000 | 168000 | 2918 |
| 225 | 20230821 | 152900 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 226 | 20230821 | 152800 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 227 | 20230821 | 152700 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 228 | 20230821 | 152600 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 229 | 20230821 | 152500 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 230 | 20230821 | 152400 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 231 | 20230821 | 152300 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 232 | 20230821 | 152200 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 233 | 20230821 | 152100 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 234 | 20230821 | 152000 | 40827394600 | 168000 | 168000 | 168000 | 168000 | 0 |
| 235 | 20230821 | 151900 | 40827394600 | 168000 | 168000 | 168000 | 167900 | 193 |
| 236 | 20230821 | 151800 | 40794983300 | 168000 | 168000 | 168000 | 167900 | 251 |
| 237 | 20230821 | 151700 | 40752832700 | 168000 | 168100 | 168100 | 167900 | 366 |
| 238 | 20230821 | 151600 | 40691349200 | 168100 | 167200 | 168100 | 167200 | 1507 |
| 239 | 20230821 | 151500 | 40438364300 | 167200 | 167700 | 167800 | 167200 | 528 |
| 240 | 20230821 | 151400 | 40350005800 | 167700 | 167800 | 167800 | 167600 | 308 |
| 241 | 20230821 | 151300 | 40298350500 | 167700 | 167900 | 167900 | 167700 | 238 |
| 242 | 20230821 | 151200 | 40258403100 | 167900 | 167900 | 168000 | 167900 | 585 |
| 243 | 20230821 | 151100 | 40160159800 | 167900 | 167900 | 167900 | 167700 | 143 |
| 244 | 20230821 | 151000 | 40136155400 | 168000 | 168300 | 168300 | 168000 | 533 |
| 245 | 20230821 | 150900 | 40046562700 | 168300 | 168300 | 168300 | 168200 | 216 |
| 246 | 20230821 | 150800 | 40010215500 | 168300 | 168300 | 168300 | 168200 | 229 |
| 247 | 20230821 | 150700 | 39971684700 | 168300 | 168200 | 168300 | 168200 | 318 |
| 248 | 20230821 | 150600 | 39918172300 | 168200 | 168300 | 168300 | 168200 | 367 |
| 249 | 20230821 | 150500 | 39856422700 | 168300 | 168200 | 168300 | 168200 | 471 |
| 250 | 20230821 | 150400 | 39777182200 | 168200 | 168100 | 168200 | 168100 | 277 |
| 251 | 20230821 | 150300 | 39730604200 | 168100 | 168000 | 168100 | 167900 | 292 |
| 252 | 20230821 | 150200 | 39681534500 | 168000 | 167900 | 168000 | 167600 | 489 |
| 253 | 20230821 | 150100 | 39599432200 | 167900 | 167800 | 167900 | 167500 | 296 |
| 254 | 20230821 | 150000 | 39549788200 | 167800 | 167800 | 168000 | 167600 | 463 |
| 255 | 20230821 | 145900 | 39472057700 | 167900 | 167600 | 167900 | 167500 | 1302 |
| 256 | 20230821 | 145800 | 39253700500 | 167600 | 167700 | 167800 | 167500 | 424 |
| 257 | 20230821 | 145700 | 39182624800 | 167700 | 167800 | 167800 | 167600 | 267 |
| 258 | 20230821 | 145600 | 39137834400 | 167700 | 167700 | 167800 | 167700 | 268 |
| 259 | 20230821 | 145500 | 39092879100 | 167600 | 167600 | 167800 | 167500 | 454 |
| 260 | 20230821 | 145400 | 39016751100 | 167600 | 167400 | 168000 | 167300 | 1681 |
| 261 | 20230821 | 145300 | 38734890800 | 167400 | 167300 | 167400 | 167300 | 269 |
| 262 | 20230821 | 145200 | 38689872300 | 167200 | 167400 | 167900 | 167200 | 970 |
| 263 | 20230821 | 145100 | 38527434000 | 167500 | 167600 | 167600 | 167200 | 369 |
| 264 | 20230821 | 145000 | 38465660500 | 167600 | 167500 | 167900 | 167400 | 562 |
| 265 | 20230821 | 144900 | 38371477400 | 167500 | 167800 | 167800 | 167300 | 94 |
| 266 | 20230821 | 144800 | 38355725400 | 167700 | 167300 | 167800 | 167100 | 1266 |
| 267 | 20230821 | 144700 | 38143871300 | 167300 | 167300 | 167400 | 167200 | 187 |
| 268 | 20230821 | 144600 | 38112592500 | 167200 | 167200 | 167500 | 167000 | 840 |
| 269 | 20230821 | 144500 | 37972186100 | 167200 | 167900 | 167900 | 167100 | 476 |
| 270 | 20230821 | 144400 | 37892512700 | 167900 | 168000 | 168000 | 167700 | 600 |
| 271 | 20230821 | 144300 | 37791792700 | 168000 | 167500 | 168000 | 167500 | 335 |
| 272 | 20230821 | 144200 | 37735544800 | 167400 | 167500 | 167500 | 167200 | 756 |
| 273 | 20230821 | 144100 | 37609049600 | 167500 | 167700 | 168000 | 167400 | 572 |
| 274 | 20230821 | 144000 | 37513198800 | 167800 | 168000 | 168200 | 167800 | 226 |
| 275 | 20230821 | 143900 | 37475226500 | 168100 | 167800 | 168300 | 167700 | 457 |
| 276 | 20230821 | 143800 | 37398441900 | 167700 | 167700 | 167900 | 167500 | 242 |
| 277 | 20230821 | 143700 | 37357840900 | 167600 | 168200 | 168300 | 167600 | 1170 |
| 278 | 20230821 | 143600 | 37161500200 | 168100 | 168500 | 168500 | 168100 | 602 |
| 279 | 20230821 | 143500 | 37060236300 | 168500 | 168600 | 168800 | 168500 | 262 |
| 280 | 20230821 | 143400 | 37016070000 | 168600 | 168400 | 168600 | 168300 | 419 |
| 281 | 20230821 | 143300 | 36945460300 | 168300 | 168500 | 168500 | 168300 | 259 |
| 282 | 20230821 | 143200 | 36901843900 | 168500 | 168600 | 168600 | 168300 | 336 |
| 283 | 20230821 | 143100 | 36845235600 | 168500 | 168700 | 169000 | 168400 | 418 |
| 284 | 20230821 | 143000 | 36774704700 | 168700 | 168600 | 169000 | 168300 | 414 |
| 285 | 20230821 | 142900 | 36704918800 | 168700 | 169200 | 169300 | 168600 | 506 |
| 286 | 20230821 | 142800 | 36619540600 | 169200 | 169000 | 169300 | 168800 | 435 |
| 287 | 20230821 | 142700 | 36546015600 | 169000 | 169300 | 169300 | 168800 | 617 |
| 288 | 20230821 | 142600 | 36441778800 | 169300 | 169200 | 169400 | 169100 | 271 |
| 289 | 20230821 | 142500 | 36395914800 | 169300 | 169300 | 169400 | 169100 | 265 |
| 290 | 20230821 | 142400 | 36351056700 | 169300 | 169000 | 169300 | 168900 | 307 |
| 291 | 20230821 | 142300 | 36299119100 | 169300 | 169300 | 169500 | 168900 | 721 |
| 292 | 20230821 | 142200 | 36177171800 | 169300 | 169400 | 169400 | 169000 | 1107 |
| 293 | 20230821 | 142100 | 35989817700 | 169400 | 169400 | 169400 | 169300 | 460 |
| 294 | 20230821 | 142000 | 35911901200 | 169300 | 169500 | 169700 | 169300 | 904 |
| 295 | 20230821 | 141900 | 35758653400 | 169500 | 169300 | 169600 | 169300 | 798 |
| 296 | 20230821 | 141800 | 35623414900 | 169300 | 169400 | 169400 | 169300 | 223 |
| 297 | 20230821 | 141700 | 35585650000 | 169300 | 169300 | 169400 | 169100 | 269 |
| 298 | 20230821 | 141600 | 35540129900 | 169300 | 169100 | 169300 | 168900 | 438 |
| 299 | 20230821 | 141500 | 35466055700 | 169200 | 169200 | 169300 | 169100 | 233 |
| 300 | 20230821 | 141400 | 35426625400 | 169200 | 169100 | 169300 | 169100 | 524 |
| 301 | 20230821 | 141300 | 35337934700 | 169100 | 168600 | 169300 | 168600 | 292 |
| 302 | 20230821 | 141200 | 35288561500 | 168700 | 169100 | 169100 | 168400 | 1262 |
| 303 | 20230821 | 141100 | 35075701800 | 169100 | 169300 | 169400 | 169100 | 446 |
| 304 | 20230821 | 141000 | 35000218600 | 169400 | 169500 | 169600 | 169400 | 514 |
| 305 | 20230821 | 140900 | 34913117700 | 169500 | 169600 | 169600 | 169400 | 450 |
| 306 | 20230821 | 140800 | 34836864900 | 169500 | 169600 | 169600 | 169500 | 271 |
| 307 | 20230821 | 140700 | 34790908200 | 169500 | 169400 | 169700 | 169400 | 415 |
| 308 | 20230821 | 140600 | 34720553700 | 169400 | 169500 | 169600 | 169400 | 344 |
| 309 | 20230821 | 140500 | 34662238200 | 169500 | 169600 | 169600 | 169400 | 505 |
| 310 | 20230821 | 140400 | 34576629700 | 169600 | 169700 | 169700 | 169500 | 1039 |
| 311 | 20230821 | 140300 | 34400453000 | 169700 | 169700 | 169800 | 169600 | 456 |
| 312 | 20230821 | 140200 | 34323078900 | 169700 | 169800 | 169800 | 169600 | 352 |
| 313 | 20230821 | 140100 | 34263352400 | 169800 | 169800 | 169800 | 169700 | 224 |
| 314 | 20230821 | 140000 | 34225329800 | 169800 | 169700 | 169800 | 169700 | 134 |
| 315 | 20230821 | 135900 | 34202585200 | 169700 | 169600 | 169900 | 169600 | 434 |
| 316 | 20230821 | 135800 | 34128895600 | 169700 | 169900 | 169900 | 169600 | 792 |
| 317 | 20230821 | 135700 | 33994419700 | 169900 | 169800 | 169900 | 169500 | 679 |
| 318 | 20230821 | 135600 | 33879187300 | 169900 | 169900 | 169900 | 169700 | 138 |
| 319 | 20230821 | 135500 | 33855749000 | 169900 | 169700 | 169900 | 169700 | 305 |
| 320 | 20230821 | 135400 | 33803960200 | 169800 | 169900 | 169900 | 169600 | 498 |
| 321 | 20230821 | 135300 | 33719439300 | 169900 | 169800 | 169900 | 169700 | 262 |
| 322 | 20230821 | 135200 | 33674942100 | 169700 | 170100 | 170100 | 169500 | 2934 |
| 323 | 20230821 | 135100 | 33176433200 | 170200 | 170200 | 170200 | 170100 | 484 |
| 324 | 20230821 | 135000 | 33094092500 | 170200 | 170200 | 170300 | 170100 | 406 |
| 325 | 20230821 | 134900 | 33024995000 | 170200 | 170100 | 170200 | 170000 | 791 |
| 326 | 20230821 | 134800 | 32890451500 | 170200 | 170100 | 170200 | 170100 | 533 |
| 327 | 20230821 | 134700 | 32799766300 | 170200 | 170200 | 170200 | 170100 | 283 |
| 328 | 20230821 | 134600 | 32751612400 | 170100 | 170200 | 170200 | 170100 | 381 |
| 329 | 20230821 | 134500 | 32686789700 | 170100 | 170200 | 170200 | 170100 | 387 |
| 330 | 20230821 | 134400 | 32620946900 | 170200 | 170200 | 170300 | 170100 | 609 |
| 331 | 20230821 | 134300 | 32517297000 | 170200 | 170100 | 170200 | 170000 | 232 |
| 332 | 20230821 | 134200 | 32477828100 | 170100 | 170100 | 170200 | 170100 | 450 |
| 333 | 20230821 | 134100 | 32401260700 | 170100 | 170100 | 170200 | 170000 | 689 |
| 334 | 20230821 | 134000 | 32284064400 | 170000 | 169900 | 170100 | 169900 | 483 |
| 335 | 20230821 | 133900 | 32201943300 | 170000 | 170000 | 170000 | 169900 | 191 |
| 336 | 20230821 | 133800 | 32169477600 | 169900 | 170200 | 170200 | 169900 | 351 |
| 337 | 20230821 | 133700 | 32109794500 | 170200 | 170100 | 170200 | 170000 | 480 |
| 338 | 20230821 | 133600 | 32028133900 | 170000 | 169600 | 170000 | 169600 | 666 |
| 339 | 20230821 | 133500 | 31915045500 | 169600 | 169700 | 169800 | 169500 | 239 |
| 340 | 20230821 | 133400 | 31874502900 | 169800 | 169400 | 169800 | 169300 | 570 |
| 341 | 20230821 | 133300 | 31777920400 | 169600 | 169700 | 169700 | 169400 | 655 |
| 342 | 20230821 | 133200 | 31666861800 | 169700 | 169800 | 169900 | 169700 | 462 |
| 343 | 20230821 | 133100 | 31588438500 | 169800 | 170100 | 170200 | 169800 | 311 |
| 344 | 20230821 | 133000 | 31535577200 | 170000 | 170100 | 170200 | 169900 | 528 |
| 345 | 20230821 | 132900 | 31445801500 | 170200 | 170200 | 170300 | 170100 | 841 |
| 346 | 20230821 | 132800 | 31302687300 | 170200 | 170400 | 170500 | 170100 | 914 |
| 347 | 20230821 | 132700 | 31146905300 | 170400 | 170100 | 170400 | 170100 | 1337 |
| 348 | 20230821 | 132600 | 30919206000 | 170100 | 170000 | 170100 | 169900 | 1029 |
| 349 | 20230821 | 132500 | 30744277400 | 170000 | 169700 | 170000 | 169700 | 380 |
| 350 | 20230821 | 132400 | 30679743500 | 169800 | 169700 | 169800 | 169700 | 217 |
| 351 | 20230821 | 132300 | 30642907500 | 169800 | 169800 | 169900 | 169600 | 413 |
| 352 | 20230821 | 132200 | 30572801400 | 169800 | 169700 | 169900 | 169600 | 442 |
| 353 | 20230821 | 132100 | 30497776500 | 169700 | 170000 | 170100 | 169700 | 549 |
| 354 | 20230821 | 132000 | 30404495300 | 170100 | 170000 | 170100 | 169900 | 994 |
| 355 | 20230821 | 131900 | 30235524600 | 170000 | 170000 | 170100 | 169900 | 536 |
| 356 | 20230821 | 131800 | 30144392900 | 170000 | 170000 | 170100 | 169900 | 998 |
| 357 | 20230821 | 131700 | 29974698400 | 170000 | 170000 | 170100 | 169900 | 587 |
| 358 | 20230821 | 131600 | 29874896500 | 169900 | 169600 | 170000 | 169600 | 296 |
| 359 | 20230821 | 131500 | 29824611600 | 169700 | 169300 | 169900 | 169300 | 442 |
| 360 | 20230821 | 131400 | 29749640900 | 169300 | 170100 | 170200 | 169300 | 1326 |
| 361 | 20230821 | 131300 | 29524241600 | 170100 | 170500 | 170500 | 170100 | 588 |
| 362 | 20230821 | 131200 | 29424122000 | 170500 | 169700 | 170500 | 169700 | 6626 |
| 363 | 20230821 | 131100 | 28297789400 | 169700 | 169000 | 169700 | 168900 | 2440 |
| 364 | 20230821 | 131000 | 27884536400 | 169000 | 169000 | 169000 | 168900 | 25 |
| 365 | 20230821 | 130900 | 27880311800 | 169000 | 168500 | 169000 | 168400 | 491 |
| 366 | 20230821 | 130800 | 27797458000 | 168600 | 168600 | 168600 | 168400 | 202 |
| 367 | 20230821 | 130700 | 27763413500 | 168700 | 169100 | 169100 | 168600 | 410 |
| 368 | 20230821 | 130600 | 27694156600 | 169000 | 169000 | 169100 | 168900 | 238 |
| 369 | 20230821 | 130500 | 27653935300 | 169000 | 168900 | 169000 | 168900 | 146 |
| 370 | 20230821 | 130400 | 27629264700 | 169000 | 168800 | 169000 | 168800 | 284 |
| 371 | 20230821 | 130300 | 27581283200 | 168800 | 168900 | 169000 | 168700 | 336 |
| 372 | 20230821 | 130200 | 27524522400 | 169000 | 168800 | 169000 | 168700 | 398 |
| 373 | 20230821 | 130100 | 27457308600 | 168800 | 168600 | 168800 | 168600 | 194 |
| 374 | 20230821 | 130000 | 27424571800 | 168700 | 168600 | 168700 | 168600 | 165 |
| 375 | 20230821 | 125900 | 27396737500 | 168700 | 168700 | 168800 | 168600 | 138 |
| 376 | 20230821 | 125800 | 27373458400 | 168800 | 168800 | 168800 | 168700 | 228 |
| 377 | 20230821 | 125700 | 27334990600 | 168800 | 168600 | 168800 | 168600 | 120 |
| 378 | 20230821 | 125600 | 27314744000 | 168700 | 168600 | 168700 | 168600 | 110 |
| 379 | 20230821 | 125500 | 27296197200 | 168500 | 168700 | 168700 | 168500 | 232 |
| 380 | 20230821 | 125400 | 27257074500 | 168700 | 168500 | 168800 | 168500 | 110 |
| 381 | 20230821 | 125300 | 27238522100 | 168600 | 168500 | 168600 | 168500 | 122 |
| 382 | 20230821 | 125200 | 27217959100 | 168500 | 168700 | 168800 | 168400 | 129 |
| 383 | 20230821 | 125100 | 27196215000 | 168700 | 168900 | 168900 | 168600 | 216 |
| 384 | 20230821 | 125000 | 27159757500 | 169000 | 169000 | 169100 | 168900 | 207 |
| 385 | 20230821 | 124900 | 27124780600 | 169000 | 169000 | 169100 | 168900 | 155 |
| 386 | 20230821 | 124800 | 27098583300 | 169000 | 168900 | 169200 | 168800 | 295 |
| 387 | 20230821 | 124700 | 27048725700 | 168900 | 168800 | 168900 | 168800 | 189 |
| 388 | 20230821 | 124600 | 27016815800 | 169000 | 169100 | 169200 | 168800 | 882 |
| 389 | 20230821 | 124500 | 26867740600 | 169100 | 168900 | 169100 | 168900 | 450 |
| 390 | 20230821 | 124400 | 26791669700 | 169000 | 169100 | 169200 | 168900 | 351 |
| 391 | 20230821 | 124300 | 26732323700 | 169100 | 168800 | 169300 | 168800 | 1089 |
| 392 | 20230821 | 124200 | 26548227800 | 168900 | 168300 | 169000 | 168300 | 813 |
| 393 | 20230821 | 124100 | 26411061600 | 168300 | 168400 | 168400 | 168300 | 185 |
| 394 | 20230821 | 124000 | 26379912300 | 168500 | 168500 | 168500 | 168400 | 685 |
| 395 | 20230821 | 123900 | 26264498800 | 168500 | 168300 | 168500 | 168300 | 399 |
| 396 | 20230821 | 123800 | 26197299100 | 168400 | 168300 | 168400 | 168300 | 133 |
| 397 | 20230821 | 123700 | 26174910900 | 168300 | 168300 | 168400 | 168200 | 250 |
| 398 | 20230821 | 123600 | 26132824800 | 168300 | 168200 | 168400 | 168100 | 652 |
| 399 | 20230821 | 123500 | 26023150400 | 168100 | 167900 | 168200 | 167900 | 232 |
| 400 | 20230821 | 123400 | 25984168200 | 167900 | 167800 | 168000 | 167700 | 203 |
| 401 | 20230821 | 123300 | 25950082200 | 167900 | 167700 | 167900 | 167600 | 226 |
| 402 | 20230821 | 123200 | 25912175400 | 167700 | 167800 | 167900 | 167700 | 226 |
| 403 | 20230821 | 123100 | 25874253800 | 167800 | 167800 | 167900 | 167700 | 221 |
| 404 | 20230821 | 123000 | 25837170800 | 167700 | 167800 | 167900 | 167700 | 84 |
| 405 | 20230821 | 122900 | 25823073500 | 167800 | 168000 | 168000 | 167700 | 301 |
| 406 | 20230821 | 122800 | 25772550700 | 168000 | 167900 | 168000 | 167900 | 115 |
| 407 | 20230821 | 122700 | 25753235800 | 167900 | 168000 | 168000 | 167900 | 89 |
| 408 | 20230821 | 122600 | 25738288400 | 168000 | 168000 | 168100 | 167900 | 139 |
| 409 | 20230821 | 122500 | 25714939500 | 168100 | 168100 | 168200 | 167900 | 346 |
| 410 | 20230821 | 122400 | 25656772000 | 168000 | 167700 | 168100 | 167700 | 331 |
| 411 | 20230821 | 122300 | 25601201500 | 167700 | 167900 | 167900 | 167700 | 404 |
| 412 | 20230821 | 122200 | 25533382600 | 168000 | 167900 | 168000 | 167900 | 251 |
| 413 | 20230821 | 122100 | 25491232900 | 167900 | 168000 | 168100 | 167900 | 159 |
| 414 | 20230821 | 122000 | 25464519500 | 168000 | 168100 | 168100 | 167900 | 164 |
| 415 | 20230821 | 121900 | 25436970300 | 168000 | 167900 | 168100 | 167900 | 822 |
| 416 | 20230821 | 121800 | 25298869900 | 167900 | 167900 | 167900 | 167800 | 135 |
| 417 | 20230821 | 121700 | 25276206200 | 167900 | 167900 | 167900 | 167800 | 191 |
| 418 | 20230821 | 121600 | 25244142400 | 168000 | 167400 | 168000 | 167200 | 801 |
| 419 | 20230821 | 121500 | 25109798500 | 167400 | 167500 | 167500 | 167400 | 36 |
| 420 | 20230821 | 121400 | 25103771000 | 167500 | 167300 | 167500 | 167200 | 455 |
| 421 | 20230821 | 121300 | 25027643700 | 167400 | 167400 | 167400 | 167100 | 272 |
| 422 | 20230821 | 121200 | 24982169300 | 167300 | 167200 | 167600 | 167200 | 104 |
| 423 | 20230821 | 121100 | 24964758400 | 167200 | 167400 | 167500 | 167200 | 157 |
| 424 | 20230821 | 121000 | 24938481500 | 167300 | 167300 | 167400 | 167200 | 154 |
| 425 | 20230821 | 120900 | 24912717500 | 167200 | 167200 | 167300 | 167200 | 44 |
| 426 | 20230821 | 120800 | 24905359700 | 167200 | 167100 | 167400 | 167100 | 76 |
| 427 | 20230821 | 120700 | 24892648600 | 167100 | 167000 | 167100 | 166900 | 159 |
| 428 | 20230821 | 120600 | 24866098900 | 167100 | 167100 | 167200 | 166900 | 44 |
| 429 | 20230821 | 120500 | 24858747000 | 167200 | 166900 | 167200 | 166900 | 142 |
| 430 | 20230821 | 120400 | 24835031700 | 167000 | 167000 | 167100 | 166900 | 262 |
| 431 | 20230821 | 120300 | 24791277200 | 167000 | 166800 | 167000 | 166600 | 218 |
| 432 | 20230821 | 120200 | 24754899400 | 166800 | 166800 | 166900 | 166800 | 56 |
| 433 | 20230821 | 120100 | 24745558500 | 166800 | 166500 | 167100 | 166500 | 138 |
| 434 | 20230821 | 120000 | 24722535500 | 166700 | 167400 | 167500 | 166700 | 663 |
| 435 | 20230821 | 115900 | 24611616600 | 167400 | 167000 | 167400 | 167000 | 694 |
| 436 | 20230821 | 115800 | 24495486900 | 167000 | 166400 | 167000 | 166300 | 167 |
| 437 | 20230821 | 115700 | 24467669700 | 166400 | 166700 | 166700 | 166400 | 402 |
| 438 | 20230821 | 115600 | 24400707700 | 166700 | 166800 | 166900 | 166600 | 155 |
| 439 | 20230821 | 115500 | 24374860900 | 166900 | 166800 | 167000 | 166800 | 72 |
| 440 | 20230821 | 115400 | 24362845000 | 166800 | 166800 | 167000 | 166800 | 241 |
| 441 | 20230821 | 115300 | 24322629500 | 166900 | 167100 | 167200 | 166800 | 212 |
| 442 | 20230821 | 115200 | 24287230100 | 167100 | 166700 | 167200 | 166600 | 272 |
| 443 | 20230821 | 115100 | 24241829300 | 166800 | 166600 | 166800 | 166500 | 67 |
| 444 | 20230821 | 115000 | 24230663400 | 166600 | 166500 | 166800 | 166500 | 137 |
| 445 | 20230821 | 114900 | 24207827900 | 166500 | 166700 | 166800 | 166500 | 228 |
| 446 | 20230821 | 114800 | 24169818600 | 166700 | 166700 | 166800 | 166700 | 198 |
| 447 | 20230821 | 114700 | 24136808800 | 166700 | 166700 | 166900 | 166600 | 111 |
| 448 | 20230821 | 114600 | 24118297700 | 166600 | 166600 | 166900 | 166600 | 209 |
| 449 | 20230821 | 114500 | 24083457300 | 166500 | 166300 | 166500 | 166300 | 62 |
| 450 | 20230821 | 114400 | 24073141100 | 166400 | 166400 | 166400 | 166200 | 122 |
| 451 | 20230821 | 114300 | 24052845900 | 166400 | 166400 | 166700 | 166300 | 192 |
| 452 | 20230821 | 114200 | 24020883800 | 166400 | 166400 | 166500 | 166200 | 130 |
| 453 | 20230821 | 114100 | 23999261000 | 166400 | 166600 | 166600 | 166300 | 100 |
| 454 | 20230821 | 114000 | 23982620900 | 166600 | 166800 | 166800 | 166500 | 188 |
| 455 | 20230821 | 113900 | 23951292000 | 166800 | 166400 | 166900 | 166400 | 358 |
| 456 | 20230821 | 113800 | 23891630800 | 166300 | 166300 | 166400 | 166300 | 91 |
| 457 | 20230821 | 113700 | 23876495500 | 166300 | 166700 | 166800 | 166300 | 112 |
| 458 | 20230821 | 113600 | 23857825400 | 166600 | 166300 | 166700 | 166300 | 269 |
| 459 | 20230821 | 113500 | 23813050300 | 166300 | 166600 | 166600 | 166300 | 337 |
| 460 | 20230821 | 113400 | 23756934400 | 166600 | 166700 | 166800 | 166600 | 232 |
| 461 | 20230821 | 113300 | 23718272200 | 166700 | 166700 | 166700 | 166600 | 100 |
| 462 | 20230821 | 113200 | 23701604200 | 166700 | 166600 | 166800 | 166600 | 214 |
| 463 | 20230821 | 113100 | 23665922800 | 166600 | 166200 | 166700 | 166200 | 884 |
| 464 | 20230821 | 113000 | 23518728100 | 166200 | 166100 | 166200 | 166100 | 204 |
| 465 | 20230821 | 112900 | 23484837800 | 166100 | 166200 | 166300 | 166100 | 159 |
| 466 | 20230821 | 112800 | 23458415100 | 166300 | 166100 | 166400 | 166100 | 235 |
| 467 | 20230821 | 112700 | 23419352200 | 166200 | 166100 | 166200 | 166000 | 225 |
| 468 | 20230821 | 112600 | 23381967400 | 166100 | 166100 | 166300 | 166100 | 308 |
| 469 | 20230821 | 112500 | 23330793400 | 166100 | 166200 | 166400 | 166100 | 323 |
| 470 | 20230821 | 112400 | 23277110100 | 166200 | 166300 | 166400 | 166200 | 269 |
| 471 | 20230821 | 112300 | 23232371700 | 166300 | 166400 | 166500 | 166300 | 181 |
| 472 | 20230821 | 112200 | 23202254900 | 166500 | 166600 | 166600 | 166400 | 372 |
| 473 | 20230821 | 112100 | 23140297800 | 166500 | 166500 | 166700 | 166500 | 216 |
| 474 | 20230821 | 112000 | 23104320200 | 166700 | 166800 | 166900 | 166500 | 851 |
| 475 | 20230821 | 111900 | 22962525300 | 166800 | 166800 | 166900 | 166800 | 130 |
| 476 | 20230821 | 111800 | 22940836200 | 166900 | 167300 | 167300 | 166900 | 2297 |
| 477 | 20230821 | 111700 | 22556828100 | 167400 | 167400 | 167500 | 167400 | 130 |
| 478 | 20230821 | 111600 | 22535064900 | 167500 | 167200 | 167500 | 167100 | 318 |
| 479 | 20230821 | 111500 | 22481833000 | 167200 | 167100 | 167400 | 167100 | 129 |
| 480 | 20230821 | 111400 | 22460250900 | 167200 | 167200 | 167200 | 167100 | 160 |
| 481 | 20230821 | 111300 | 22433509500 | 167100 | 167000 | 167400 | 167000 | 198 |
| 482 | 20230821 | 111200 | 22400399100 | 167000 | 167100 | 167200 | 167000 | 74 |
| 483 | 20230821 | 111100 | 22388034200 | 167100 | 167300 | 167300 | 167000 | 118 |
| 484 | 20230821 | 111000 | 22368309300 | 167300 | 166700 | 167300 | 166600 | 239 |
| 485 | 20230821 | 110900 | 22328444600 | 166800 | 166800 | 166900 | 166600 | 296 |
| 486 | 20230821 | 110800 | 22279104800 | 166700 | 167000 | 167000 | 166700 | 357 |
| 487 | 20230821 | 110700 | 22219539200 | 166900 | 167100 | 167100 | 166900 | 124 |
| 488 | 20230821 | 110600 | 22198832900 | 167000 | 166900 | 167300 | 166700 | 288 |
| 489 | 20230821 | 110500 | 22150718500 | 166900 | 167400 | 167400 | 166600 | 735 |
| 490 | 20230821 | 110400 | 22028015000 | 167400 | 167400 | 167500 | 167400 | 183 |
| 491 | 20230821 | 110300 | 21997377200 | 167500 | 167400 | 167700 | 167400 | 132 |
| 492 | 20230821 | 110200 | 21975258200 | 167500 | 167700 | 167700 | 167400 | 193 |
| 493 | 20230821 | 110100 | 21942920900 | 167700 | 167500 | 167700 | 167400 | 203 |
| 494 | 20230821 | 110000 | 21908908200 | 167500 | 167400 | 167800 | 167300 | 455 |
| 495 | 20230821 | 105900 | 21832652500 | 167400 | 167500 | 167700 | 167200 | 765 |
| 496 | 20230821 | 105800 | 21704519500 | 167500 | 167700 | 167800 | 167500 | 155 |
| 497 | 20230821 | 105700 | 21678529200 | 167700 | 167600 | 167800 | 167500 | 252 |
| 498 | 20230821 | 105600 | 21636271600 | 167600 | 167600 | 167600 | 167500 | 197 |
| 499 | 20230821 | 105500 | 21603261200 | 167600 | 166800 | 167700 | 166800 | 619 |
| 500 | 20230821 | 105400 | 21499698000 | 166700 | 167000 | 167000 | 166700 | 614 |
| 501 | 20230821 | 105300 | 21397247800 | 167000 | 167100 | 167200 | 167000 | 275 |
| 502 | 20230821 | 105200 | 21351304500 | 167200 | 167600 | 167700 | 167200 | 1247 |
| 503 | 20230821 | 105100 | 21142513300 | 167700 | 167300 | 167700 | 167300 | 192 |
| 504 | 20230821 | 105000 | 21110361900 | 167300 | 167400 | 167600 | 167300 | 290 |
| 505 | 20230821 | 104900 | 21061798500 | 167400 | 167400 | 167500 | 167300 | 257 |
| 506 | 20230821 | 104800 | 21018765100 | 167400 | 167300 | 167500 | 167200 | 168 |
| 507 | 20230821 | 104700 | 20990653900 | 167100 | 167400 | 167400 | 167000 | 202 |
| 508 | 20230821 | 104600 | 20956880200 | 167400 | 167600 | 167900 | 167400 | 319 |
| 509 | 20230821 | 104500 | 20903402000 | 167600 | 167100 | 167700 | 167000 | 438 |
| 510 | 20230821 | 104400 | 20830119300 | 167100 | 167000 | 167200 | 167000 | 121 |
| 511 | 20230821 | 104300 | 20809896200 | 167200 | 167500 | 167500 | 167200 | 207 |
| 512 | 20230821 | 104200 | 20775264400 | 167500 | 167600 | 168000 | 167500 | 378 |
| 513 | 20230821 | 104100 | 20711867500 | 167600 | 167200 | 167600 | 167200 | 664 |
| 514 | 20230821 | 104000 | 20600730400 | 167200 | 166700 | 167300 | 166700 | 951 |
| 515 | 20230821 | 103900 | 20441901700 | 166800 | 166800 | 166900 | 166700 | 151 |
| 516 | 20230821 | 103800 | 20416717200 | 166800 | 166600 | 166900 | 166500 | 293 |
| 517 | 20230821 | 103700 | 20367880000 | 166500 | 166500 | 166700 | 166500 | 834 |
| 518 | 20230821 | 103600 | 20229002800 | 166500 | 166700 | 166700 | 166500 | 369 |
| 519 | 20230821 | 103500 | 20167534500 | 166700 | 166700 | 166800 | 166500 | 513 |
| 520 | 20230821 | 103400 | 20082056000 | 166700 | 166800 | 166800 | 166700 | 334 |
| 521 | 20230821 | 103300 | 20026366600 | 166800 | 166700 | 166800 | 166600 | 208 |
| 522 | 20230821 | 103200 | 19991688000 | 166600 | 166800 | 166800 | 166600 | 515 |
| 523 | 20230821 | 103100 | 19905838700 | 166800 | 167400 | 167400 | 166800 | 318 |
| 524 | 20230821 | 103000 | 19852676900 | 167400 | 167400 | 167500 | 167000 | 515 |
| 525 | 20230821 | 102900 | 19766563700 | 167400 | 167400 | 167600 | 167400 | 118 |
| 526 | 20230821 | 102800 | 19746801700 | 167300 | 168000 | 168000 | 167300 | 231 |
| 527 | 20230821 | 102700 | 19708082400 | 168000 | 167200 | 168300 | 167200 | 717 |
| 528 | 20230821 | 102600 | 19587739200 | 167200 | 167100 | 167300 | 167100 | 118 |
| 529 | 20230821 | 102500 | 19568008000 | 167200 | 167500 | 167500 | 167200 | 270 |
| 530 | 20230821 | 102400 | 19522820400 | 167500 | 167400 | 167600 | 167300 | 194 |
| 531 | 20230821 | 102300 | 19490332300 | 167400 | 167600 | 167600 | 167400 | 594 |
| 532 | 20230821 | 102200 | 19390859300 | 167600 | 167500 | 167600 | 167500 | 354 |
| 533 | 20230821 | 102100 | 19331549400 | 167400 | 168200 | 168200 | 167400 | 713 |
| 534 | 20230821 | 102000 | 19211765100 | 168400 | 167700 | 168700 | 167700 | 902 |
| 535 | 20230821 | 101900 | 19059971400 | 167700 | 168000 | 168000 | 167400 | 394 |
| 536 | 20230821 | 101800 | 18993929900 | 167900 | 167200 | 168000 | 167100 | 980 |
| 537 | 20230821 | 101700 | 18829711300 | 167200 | 167000 | 167200 | 166800 | 852 |
| 538 | 20230821 | 101600 | 18687538900 | 166800 | 166800 | 167500 | 166600 | 428 |
| 539 | 20230821 | 101500 | 18616184000 | 166900 | 167800 | 167800 | 166900 | 686 |
| 540 | 20230821 | 101400 | 18501428200 | 167800 | 168300 | 168300 | 167800 | 507 |
| 541 | 20230821 | 101300 | 18416229300 | 168300 | 168300 | 168500 | 168100 | 512 |
| 542 | 20230821 | 101200 | 18330004600 | 168300 | 169000 | 169000 | 168300 | 420 |
| 543 | 20230821 | 101100 | 18259251500 | 169000 | 168900 | 169100 | 168600 | 527 |
| 544 | 20230821 | 101000 | 18170199800 | 169100 | 168600 | 169100 | 168500 | 1566 |
| 545 | 20230821 | 100900 | 17905815600 | 168500 | 168500 | 168600 | 168500 | 364 |
| 546 | 20230821 | 100800 | 17844474200 | 168400 | 168100 | 168700 | 168000 | 628 |
| 547 | 20230821 | 100700 | 17738711800 | 168100 | 168000 | 168100 | 167900 | 377 |
| 548 | 20230821 | 100600 | 17675359300 | 168200 | 168600 | 168700 | 168200 | 349 |
| 549 | 20230821 | 100500 | 17616564300 | 168700 | 167800 | 168700 | 167600 | 2353 |
| 550 | 20230821 | 100400 | 17220670700 | 167800 | 168000 | 168100 | 167800 | 291 |
| 551 | 20230821 | 100300 | 17171775200 | 168000 | 168300 | 168300 | 168000 | 246 |
| 552 | 20230821 | 100200 | 17130398500 | 168300 | 167600 | 168300 | 167600 | 1606 |
| 553 | 20230821 | 100100 | 16860516300 | 167600 | 167900 | 167900 | 167600 | 130 |
| 554 | 20230821 | 100000 | 16838709000 | 167900 | 167700 | 167900 | 167600 | 265 |
| 555 | 20230821 | 095900 | 16794242100 | 167800 | 167700 | 167800 | 167600 | 654 |
| 556 | 20230821 | 095800 | 16684581500 | 167700 | 167300 | 167700 | 167300 | 506 |
| 557 | 20230821 | 095700 | 16599812000 | 167200 | 166800 | 167300 | 166800 | 440 |
| 558 | 20230821 | 095600 | 16526299400 | 166800 | 166600 | 167000 | 166600 | 543 |
| 559 | 20230821 | 095500 | 16435744900 | 166700 | 166900 | 167000 | 166600 | 312 |
| 560 | 20230821 | 095400 | 16383734800 | 167000 | 167600 | 167700 | 167000 | 378 |
| 561 | 20230821 | 095300 | 16320499800 | 167600 | 166700 | 167800 | 166700 | 1573 |
| 562 | 20230821 | 095200 | 16057594400 | 166800 | 166700 | 166800 | 166700 | 261 |
| 563 | 20230821 | 095100 | 16014079200 | 166700 | 167000 | 167000 | 166700 | 617 |
| 564 | 20230821 | 095000 | 15911174700 | 167000 | 167500 | 167500 | 167000 | 620 |
| 565 | 20230821 | 094900 | 15807392200 | 167400 | 167700 | 167800 | 167400 | 561 |
| 566 | 20230821 | 094800 | 15713344800 | 167800 | 167800 | 168000 | 167700 | 496 |
| 567 | 20230821 | 094700 | 15630087000 | 167800 | 168000 | 168000 | 167800 | 416 |
| 568 | 20230821 | 094600 | 15560232700 | 167900 | 167600 | 168000 | 167600 | 366 |
| 569 | 20230821 | 094500 | 15498834300 | 167600 | 167500 | 167900 | 167000 | 1787 |
| 570 | 20230821 | 094400 | 15199861200 | 167500 | 168000 | 168200 | 167400 | 894 |
| 571 | 20230821 | 094300 | 15049841000 | 167900 | 167900 | 168100 | 167500 | 1004 |
| 572 | 20230821 | 094200 | 14881473100 | 167900 | 168100 | 168300 | 167900 | 952 |
| 573 | 20230821 | 094100 | 14721485000 | 168100 | 168100 | 168400 | 168100 | 553 |
| 574 | 20230821 | 094000 | 14628436700 | 168100 | 167100 | 168200 | 167100 | 735 |
| 575 | 20230821 | 093900 | 14505045800 | 167100 | 168000 | 168000 | 166400 | 1547 |
| 576 | 20230821 | 093800 | 14245971700 | 168000 | 166500 | 168000 | 166500 | 1473 |
| 577 | 20230821 | 093700 | 13999267200 | 166600 | 165100 | 166700 | 165100 | 1009 |
| 578 | 20230821 | 093600 | 13831673100 | 165200 | 165400 | 165400 | 165100 | 1414 |
| 579 | 20230821 | 093500 | 13598065300 | 165300 | 165200 | 165500 | 165200 | 1279 |
| 580 | 20230821 | 093400 | 13386680000 | 165200 | 165200 | 165600 | 165200 | 1164 |
| 581 | 20230821 | 093300 | 13194261500 | 165200 | 165600 | 166000 | 165200 | 2408 |
| 582 | 20230821 | 093200 | 12795821700 | 165600 | 166300 | 166300 | 165600 | 2709 |
| 583 | 20230821 | 093100 | 12346138100 | 166400 | 166900 | 167000 | 166400 | 1155 |
| 584 | 20230821 | 093000 | 12153677700 | 167000 | 167400 | 167700 | 167000 | 1408 |
| 585 | 20230821 | 092900 | 11917823400 | 167500 | 167700 | 167700 | 167300 | 735 |
| 586 | 20230821 | 092800 | 11794752000 | 167700 | 167800 | 167800 | 167200 | 840 |
| 587 | 20230821 | 092700 | 11653930100 | 168000 | 167200 | 168000 | 167100 | 1212 |
| 588 | 20230821 | 092600 | 11450896100 | 167200 | 166600 | 167200 | 166500 | 2301 |
| 589 | 20230821 | 092500 | 11066580300 | 166600 | 166700 | 166700 | 166500 | 1722 |
| 590 | 20230821 | 092400 | 10779721900 | 166600 | 167000 | 167100 | 166400 | 1098 |
| 591 | 20230821 | 092300 | 10596556600 | 166900 | 166400 | 167100 | 166300 | 1659 |
| 592 | 20230821 | 092200 | 10320276000 | 166300 | 166500 | 166900 | 166300 | 1913 |
| 593 | 20230821 | 092100 | 10001628100 | 166500 | 166500 | 166800 | 166100 | 1394 |
| 594 | 20230821 | 092000 | 9769625000 | 166500 | 167200 | 167300 | 166500 | 1567 |
| 595 | 20230821 | 091900 | 9508169800 | 167600 | 168200 | 168200 | 167400 | 684 |
| 596 | 20230821 | 091800 | 9393313800 | 168200 | 167900 | 168600 | 167000 | 3184 |
| 597 | 20230821 | 091700 | 8858418900 | 167800 | 168200 | 168200 | 167800 | 2871 |
| 598 | 20230821 | 091600 | 8375819000 | 168100 | 168100 | 168200 | 168100 | 1142 |
| 599 | 20230821 | 091500 | 8183788700 | 168200 | 168400 | 168500 | 168000 | 2281 |
| 600 | 20230821 | 091400 | 7800096000 | 168500 | 168800 | 168900 | 168200 | 1444 |
| 601 | 20230821 | 091300 | 7556551100 | 168800 | 168900 | 169000 | 168600 | 2178 |
| 602 | 20230821 | 091200 | 7188787100 | 168900 | 168900 | 169000 | 168800 | 1044 |
| 603 | 20230821 | 091100 | 7012456800 | 168900 | 168500 | 169000 | 168300 | 2776 |
| 604 | 20230821 | 091000 | 6543827000 | 168500 | 168700 | 168900 | 168100 | 1975 |
| 605 | 20230821 | 090900 | 6211232700 | 168400 | 169200 | 169800 | 168400 | 5032 |
| 606 | 20230821 | 090800 | 5359472600 | 169200 | 168100 | 169200 | 167700 | 3468 |
| 607 | 20230821 | 090700 | 4774862000 | 168000 | 166900 | 168100 | 166900 | 2066 |
| 608 | 20230821 | 090600 | 4428698700 | 166800 | 165600 | 167000 | 165300 | 1731 |
| 609 | 20230821 | 090500 | 4141320700 | 165600 | 166000 | 166100 | 165200 | 2577 |
| 610 | 20230821 | 090400 | 3714417200 | 166100 | 167400 | 167500 | 166000 | 3489 |
| 611 | 20230821 | 090300 | 3132643300 | 167500 | 168000 | 168200 | 167000 | 3195 |
| 612 | 20230821 | 090200 | 2597713900 | 168000 | 168100 | 168200 | 167900 | 1291 |
| 613 | 20230821 | 090100 | 2380742600 | 168000 | 168100 | 168600 | 167200 | 2528 |
| 614 | 20230821 | 090000 | 1955519900 | 168500 | 169600 | 170000 | 167400 | 10756 |