41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 203800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 3 | 20240809 | 203700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 4 | 20240809 | 203600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 5 | 20240809 | 203500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 6 | 20240809 | 203400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 7 | 20240809 | 203300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 8 | 20240809 | 203200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 9 | 20240809 | 203100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 10 | 20240809 | 203000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 11 | 20240809 | 202900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 12 | 20240809 | 202800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 13 | 20240809 | 202700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 14 | 20240809 | 202600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 15 | 20240809 | 202500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 16 | 20240809 | 202400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 17 | 20240809 | 202300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 18 | 20240809 | 202200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 19 | 20240809 | 202100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 20 | 20240809 | 202000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 21 | 20240809 | 201900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 22 | 20240809 | 201800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 23 | 20240809 | 201700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 24 | 20240809 | 201600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 25 | 20240809 | 201500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 26 | 20240809 | 201400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 27 | 20240809 | 201300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 28 | 20240809 | 201200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 29 | 20240809 | 201100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 30 | 20240809 | 201000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 31 | 20240809 | 200900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 32 | 20240809 | 200800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 33 | 20240809 | 200700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 34 | 20240809 | 200600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 35 | 20240809 | 200500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 36 | 20240809 | 200400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 37 | 20240809 | 200300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 38 | 20240809 | 200200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 39 | 20240809 | 200100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 40 | 20240809 | 200000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 41 | 20240809 | 195900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 42 | 20240809 | 195800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 43 | 20240809 | 195700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 44 | 20240809 | 195600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 45 | 20240809 | 195500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 46 | 20240809 | 195400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 47 | 20240809 | 195300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 48 | 20240809 | 195200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 49 | 20240809 | 195100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 50 | 20240809 | 195000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 51 | 20240809 | 194900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 52 | 20240809 | 194800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 53 | 20240809 | 194700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 54 | 20240809 | 194600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 55 | 20240809 | 194500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 56 | 20240809 | 194400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 57 | 20240809 | 194300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 58 | 20240809 | 194200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 59 | 20240809 | 194100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 60 | 20240809 | 194000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 61 | 20240809 | 193900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 62 | 20240809 | 193800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 63 | 20240809 | 193700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 64 | 20240809 | 193600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 65 | 20240809 | 193500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 66 | 20240809 | 193400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 67 | 20240809 | 193300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 68 | 20240809 | 193200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 69 | 20240809 | 193100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 70 | 20240809 | 193000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 71 | 20240809 | 192900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 72 | 20240809 | 192800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 73 | 20240809 | 192700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 74 | 20240809 | 192600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 75 | 20240809 | 192500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 76 | 20240809 | 192400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 77 | 20240809 | 192300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 78 | 20240809 | 192200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 79 | 20240809 | 192100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 80 | 20240809 | 192000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 81 | 20240809 | 191900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 82 | 20240809 | 191800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 83 | 20240809 | 191700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 84 | 20240809 | 191600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 85 | 20240809 | 191500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 86 | 20240809 | 191400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 87 | 20240809 | 191300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 88 | 20240809 | 191200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 89 | 20240809 | 191100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 90 | 20240809 | 191000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 91 | 20240809 | 190900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 92 | 20240809 | 190800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 93 | 20240809 | 190700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 94 | 20240809 | 190600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 95 | 20240809 | 190500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 96 | 20240809 | 190400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 97 | 20240809 | 190300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 98 | 20240809 | 190200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 99 | 20240809 | 190100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 100 | 20240809 | 190000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 101 | 20240809 | 185900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 102 | 20240809 | 185800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 103 | 20240809 | 185700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 104 | 20240809 | 185600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 105 | 20240809 | 185500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 106 | 20240809 | 185400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 107 | 20240809 | 185300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 108 | 20240809 | 185200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 109 | 20240809 | 185100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 110 | 20240809 | 185000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 111 | 20240809 | 184900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 112 | 20240809 | 184800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 113 | 20240809 | 184700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 114 | 20240809 | 184600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 115 | 20240809 | 184500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 116 | 20240809 | 184400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 117 | 20240809 | 184300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 118 | 20240809 | 184200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 119 | 20240809 | 184100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 120 | 20240809 | 184000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 121 | 20240809 | 183900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 122 | 20240809 | 183800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 123 | 20240809 | 183700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 124 | 20240809 | 183600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 125 | 20240809 | 183500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 126 | 20240809 | 183400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 127 | 20240809 | 183300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 128 | 20240809 | 183200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 129 | 20240809 | 183100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 130 | 20240809 | 183000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 131 | 20240809 | 182900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 132 | 20240809 | 182800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 133 | 20240809 | 182700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 134 | 20240809 | 182600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 135 | 20240809 | 182500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 136 | 20240809 | 182400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 137 | 20240809 | 182300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 138 | 20240809 | 182200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 139 | 20240809 | 182100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 140 | 20240809 | 182000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 141 | 20240809 | 181900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 142 | 20240809 | 181800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 143 | 20240809 | 181700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 144 | 20240809 | 181600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 145 | 20240809 | 181500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 146 | 20240809 | 181400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 147 | 20240809 | 181300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 148 | 20240809 | 181200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 149 | 20240809 | 181100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 150 | 20240809 | 181000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 151 | 20240809 | 180900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 152 | 20240809 | 180800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 153 | 20240809 | 180700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 154 | 20240809 | 180600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 155 | 20240809 | 180500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 156 | 20240809 | 180400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 157 | 20240809 | 180300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 158 | 20240809 | 180200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 159 | 20240809 | 180100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 160 | 20240809 | 180000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 161 | 20240809 | 175900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 162 | 20240809 | 175800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 163 | 20240809 | 175700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 164 | 20240809 | 175600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 165 | 20240809 | 175500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 166 | 20240809 | 175400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 167 | 20240809 | 175300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 168 | 20240809 | 175200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 169 | 20240809 | 175100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 170 | 20240809 | 175000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 171 | 20240809 | 174900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 172 | 20240809 | 174800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 173 | 20240809 | 174700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 174 | 20240809 | 174600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 175 | 20240809 | 174500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 176 | 20240809 | 174400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 177 | 20240809 | 174300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 178 | 20240809 | 174200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 179 | 20240809 | 174100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 180 | 20240809 | 174000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 181 | 20240809 | 173900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 182 | 20240809 | 173800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 183 | 20240809 | 173700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 184 | 20240809 | 173600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 185 | 20240809 | 173500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 186 | 20240809 | 173400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 187 | 20240809 | 173300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 188 | 20240809 | 173200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 189 | 20240809 | 173100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 190 | 20240809 | 173000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 191 | 20240809 | 172900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 192 | 20240809 | 172800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 193 | 20240809 | 172700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 194 | 20240809 | 172600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 195 | 20240809 | 172500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 196 | 20240809 | 172400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 197 | 20240809 | 172300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 198 | 20240809 | 172200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 199 | 20240809 | 172100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 200 | 20240809 | 172000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 201 | 20240809 | 171900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 202 | 20240809 | 171800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 203 | 20240809 | 171700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 204 | 20240809 | 171600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 205 | 20240809 | 171500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 206 | 20240809 | 171400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 207 | 20240809 | 171300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 208 | 20240809 | 171200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 209 | 20240809 | 171100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 210 | 20240809 | 171000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 211 | 20240809 | 170900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 212 | 20240809 | 170800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 213 | 20240809 | 170700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 214 | 20240809 | 170600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 215 | 20240809 | 170500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 216 | 20240809 | 170400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 217 | 20240809 | 170300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 218 | 20240809 | 170200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 219 | 20240809 | 170100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 220 | 20240809 | 170000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 221 | 20240809 | 165900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 222 | 20240809 | 165800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 223 | 20240809 | 165700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 224 | 20240809 | 165600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 225 | 20240809 | 165500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 226 | 20240809 | 165400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 227 | 20240809 | 165300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 228 | 20240809 | 165200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 229 | 20240809 | 165100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 230 | 20240809 | 165000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 231 | 20240809 | 164900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 232 | 20240809 | 164800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 233 | 20240809 | 164700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 234 | 20240809 | 164600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 235 | 20240809 | 164500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 236 | 20240809 | 164400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 237 | 20240809 | 164300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 238 | 20240809 | 164200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 239 | 20240809 | 164100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 240 | 20240809 | 164000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 241 | 20240809 | 163900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 242 | 20240809 | 163800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 243 | 20240809 | 163700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 244 | 20240809 | 163600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 245 | 20240809 | 163500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 246 | 20240809 | 163400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 247 | 20240809 | 163300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 248 | 20240809 | 163200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 249 | 20240809 | 163100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 250 | 20240809 | 163000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 251 | 20240809 | 162900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 252 | 20240809 | 162800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 253 | 20240809 | 162700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 254 | 20240809 | 162600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 255 | 20240809 | 162500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 256 | 20240809 | 162400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 257 | 20240809 | 162300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 258 | 20240809 | 162200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 259 | 20240809 | 162100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 260 | 20240809 | 162000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 261 | 20240809 | 161900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 262 | 20240809 | 161800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 263 | 20240809 | 161700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 264 | 20240809 | 161600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 265 | 20240809 | 161500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 266 | 20240809 | 161400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 267 | 20240809 | 161300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 268 | 20240809 | 161200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 269 | 20240809 | 161100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 270 | 20240809 | 161000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 271 | 20240809 | 160900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 272 | 20240809 | 160800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 273 | 20240809 | 160700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 274 | 20240809 | 160600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 275 | 20240809 | 160500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 276 | 20240809 | 160400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 277 | 20240809 | 160300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 278 | 20240809 | 160200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 279 | 20240809 | 160100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 280 | 20240809 | 160000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 281 | 20240809 | 155900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 282 | 20240809 | 155800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 283 | 20240809 | 155700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 284 | 20240809 | 155600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 285 | 20240809 | 155500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 286 | 20240809 | 155400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 287 | 20240809 | 155300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 288 | 20240809 | 155200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 289 | 20240809 | 155100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 290 | 20240809 | 155000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 291 | 20240809 | 154900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 292 | 20240809 | 154800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 293 | 20240809 | 154700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 294 | 20240809 | 154600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 295 | 20240809 | 154500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 296 | 20240809 | 154400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 297 | 20240809 | 154300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 298 | 20240809 | 154200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 299 | 20240809 | 154100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 300 | 20240809 | 154000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 301 | 20240809 | 153900 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 302 | 20240809 | 153800 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 303 | 20240809 | 153700 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 304 | 20240809 | 153600 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 305 | 20240809 | 153500 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 306 | 20240809 | 153400 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 307 | 20240809 | 153300 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 308 | 20240809 | 153200 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 309 | 20240809 | 153100 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 0 |
| 310 | 20240809 | 153000 | 58031764400 | 172000 | 172000 | 172000 | 172000 | 5260 |
| 311 | 20240809 | 152900 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 312 | 20240809 | 152800 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 313 | 20240809 | 152700 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 314 | 20240809 | 152600 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 315 | 20240809 | 152500 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 316 | 20240809 | 152400 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 317 | 20240809 | 152300 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 318 | 20240809 | 152200 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 319 | 20240809 | 152100 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 320 | 20240809 | 152000 | 57127044400 | 171900 | 171900 | 171900 | 171900 | 0 |
| 321 | 20240809 | 151900 | 57127044400 | 171900 | 171900 | 172000 | 171800 | 730 |
| 322 | 20240809 | 151800 | 57001559000 | 171900 | 171800 | 171900 | 171700 | 616 |
| 323 | 20240809 | 151700 | 56895721300 | 171800 | 171900 | 172000 | 171700 | 2233 |
| 324 | 20240809 | 151600 | 56511963400 | 171900 | 171900 | 172000 | 171900 | 1235 |
| 325 | 20240809 | 151500 | 56299590600 | 171900 | 172000 | 172000 | 171900 | 347 |
| 326 | 20240809 | 151400 | 56239927500 | 171900 | 171900 | 172000 | 171900 | 831 |
| 327 | 20240809 | 151300 | 56097010400 | 171900 | 171900 | 172000 | 171900 | 510 |
| 328 | 20240809 | 151200 | 56009334700 | 171900 | 171900 | 172000 | 171800 | 463 |
| 329 | 20240809 | 151100 | 55929770600 | 172000 | 171700 | 172000 | 171700 | 609 |
| 330 | 20240809 | 151000 | 55825172800 | 171700 | 171700 | 172000 | 171700 | 502 |
| 331 | 20240809 | 150900 | 55738884800 | 171700 | 171700 | 172000 | 171700 | 404 |
| 332 | 20240809 | 150800 | 55669467000 | 171600 | 171400 | 171800 | 171300 | 1112 |
| 333 | 20240809 | 150700 | 55478693800 | 171300 | 171600 | 171600 | 171200 | 799 |
| 334 | 20240809 | 150600 | 55341707000 | 171600 | 171100 | 171600 | 171100 | 989 |
| 335 | 20240809 | 150500 | 55172320600 | 171200 | 171100 | 171200 | 170900 | 1281 |
| 336 | 20240809 | 150400 | 54953229500 | 171100 | 171200 | 171300 | 171000 | 586 |
| 337 | 20240809 | 150300 | 54852942100 | 171200 | 171000 | 171300 | 171000 | 547 |
| 338 | 20240809 | 150200 | 54759353000 | 171000 | 171400 | 171400 | 171000 | 739 |
| 339 | 20240809 | 150100 | 54632903000 | 171400 | 171800 | 171800 | 171400 | 924 |
| 340 | 20240809 | 150000 | 54474386200 | 171800 | 171800 | 172300 | 171600 | 313 |
| 341 | 20240809 | 145900 | 54420620600 | 171900 | 172400 | 172400 | 171800 | 883 |
| 342 | 20240809 | 145800 | 54268698200 | 172400 | 172700 | 172700 | 172400 | 504 |
| 343 | 20240809 | 145700 | 54181712800 | 172600 | 173000 | 173000 | 172600 | 472 |
| 344 | 20240809 | 145600 | 54100116800 | 173000 | 172800 | 173000 | 172800 | 228 |
| 345 | 20240809 | 145500 | 54060699500 | 172800 | 172300 | 172800 | 172300 | 307 |
| 346 | 20240809 | 145400 | 54007764200 | 172200 | 172200 | 172500 | 172200 | 440 |
| 347 | 20240809 | 145300 | 53931954900 | 172200 | 172500 | 172500 | 172200 | 201 |
| 348 | 20240809 | 145200 | 53897328100 | 172300 | 172400 | 172500 | 172300 | 657 |
| 349 | 20240809 | 145100 | 53784066100 | 172400 | 172700 | 172800 | 172400 | 466 |
| 350 | 20240809 | 145000 | 53703618500 | 172800 | 172500 | 172800 | 172500 | 244 |
| 351 | 20240809 | 144900 | 53661481500 | 172500 | 172500 | 172500 | 172300 | 315 |
| 352 | 20240809 | 144800 | 53607164500 | 172600 | 172600 | 172700 | 172500 | 294 |
| 353 | 20240809 | 144700 | 53556425700 | 172500 | 172600 | 172700 | 172500 | 120 |
| 354 | 20240809 | 144600 | 53535720900 | 172700 | 172600 | 172800 | 172400 | 275 |
| 355 | 20240809 | 144500 | 53488239100 | 172500 | 173200 | 173300 | 172300 | 1039 |
| 356 | 20240809 | 144400 | 53308913500 | 173200 | 173000 | 173400 | 173000 | 226 |
| 357 | 20240809 | 144300 | 53269755000 | 173000 | 172700 | 173300 | 172500 | 499 |
| 358 | 20240809 | 144200 | 53183497200 | 172700 | 172800 | 172800 | 172500 | 424 |
| 359 | 20240809 | 144100 | 53110289700 | 172700 | 172800 | 172900 | 172600 | 242 |
| 360 | 20240809 | 144000 | 53068483200 | 172700 | 172700 | 173000 | 172600 | 166 |
| 361 | 20240809 | 143900 | 53039788300 | 172500 | 172800 | 172900 | 172500 | 428 |
| 362 | 20240809 | 143800 | 52965885800 | 172700 | 172900 | 172900 | 172700 | 206 |
| 363 | 20240809 | 143700 | 52930291800 | 173200 | 173300 | 173300 | 172900 | 777 |
| 364 | 20240809 | 143600 | 52795776600 | 173300 | 173200 | 173400 | 173200 | 216 |
| 365 | 20240809 | 143500 | 52758345700 | 173200 | 173300 | 174000 | 173200 | 330 |
| 366 | 20240809 | 143400 | 52701127000 | 173300 | 173500 | 174100 | 173300 | 1310 |
| 367 | 20240809 | 143300 | 52473443800 | 173700 | 173400 | 174000 | 173400 | 1519 |
| 368 | 20240809 | 143200 | 52209488900 | 173400 | 173200 | 173500 | 173200 | 625 |
| 369 | 20240809 | 143100 | 52101149600 | 173400 | 172100 | 173400 | 172100 | 2300 |
| 370 | 20240809 | 143000 | 51703530800 | 172100 | 171900 | 172200 | 171800 | 660 |
| 371 | 20240809 | 142900 | 51590046000 | 171900 | 171700 | 172000 | 171700 | 98 |
| 372 | 20240809 | 142800 | 51573204300 | 171700 | 171400 | 171800 | 171400 | 357 |
| 373 | 20240809 | 142700 | 51511908900 | 171500 | 171300 | 171500 | 171300 | 316 |
| 374 | 20240809 | 142600 | 51457731200 | 171300 | 171700 | 171800 | 171300 | 234 |
| 375 | 20240809 | 142500 | 51417583100 | 171600 | 171600 | 171800 | 171500 | 225 |
| 376 | 20240809 | 142400 | 51378980200 | 171600 | 171300 | 171600 | 171100 | 276 |
| 377 | 20240809 | 142300 | 51331651300 | 171200 | 171100 | 171600 | 170500 | 1089 |
| 378 | 20240809 | 142200 | 51145500000 | 171200 | 171000 | 171200 | 170900 | 90 |
| 379 | 20240809 | 142100 | 51130111000 | 170900 | 171100 | 171200 | 170900 | 556 |
| 380 | 20240809 | 142000 | 51035026900 | 171100 | 171300 | 171400 | 170900 | 874 |
| 381 | 20240809 | 141900 | 50885396700 | 171300 | 171400 | 171400 | 171100 | 186 |
| 382 | 20240809 | 141800 | 50853544000 | 171400 | 171500 | 171600 | 171100 | 143 |
| 383 | 20240809 | 141700 | 50829031000 | 171400 | 171600 | 171600 | 170900 | 1017 |
| 384 | 20240809 | 141600 | 50654888200 | 171500 | 171500 | 172000 | 171500 | 273 |
| 385 | 20240809 | 141500 | 50608051800 | 171500 | 171700 | 172000 | 171500 | 690 |
| 386 | 20240809 | 141400 | 50489541100 | 171700 | 171700 | 171800 | 171700 | 124 |
| 387 | 20240809 | 141300 | 50468243400 | 171700 | 171700 | 172200 | 171700 | 124 |
| 388 | 20240809 | 141200 | 50446933900 | 171700 | 171900 | 172000 | 171700 | 692 |
| 389 | 20240809 | 141100 | 50328031100 | 172000 | 171900 | 172100 | 171900 | 206 |
| 390 | 20240809 | 141000 | 50292588800 | 171900 | 171700 | 172300 | 171700 | 890 |
| 391 | 20240809 | 140900 | 50139499900 | 171700 | 171800 | 171800 | 171700 | 309 |
| 392 | 20240809 | 140800 | 50086434900 | 171700 | 171400 | 171900 | 171300 | 768 |
| 393 | 20240809 | 140700 | 49954653900 | 171300 | 171300 | 171400 | 171000 | 505 |
| 394 | 20240809 | 140600 | 49868197500 | 171200 | 171200 | 171400 | 171200 | 208 |
| 395 | 20240809 | 140500 | 49832581500 | 171300 | 171100 | 171300 | 171000 | 170 |
| 396 | 20240809 | 140400 | 49803479700 | 171000 | 171300 | 171400 | 171000 | 413 |
| 397 | 20240809 | 140300 | 49732792500 | 171200 | 171000 | 171400 | 171000 | 429 |
| 398 | 20240809 | 140200 | 49659343100 | 171000 | 171100 | 171300 | 171000 | 182 |
| 399 | 20240809 | 140100 | 49628186400 | 171200 | 170700 | 171200 | 170600 | 794 |
| 400 | 20240809 | 140000 | 49492468600 | 170700 | 170600 | 171000 | 170600 | 221 |
| 401 | 20240809 | 135900 | 49454723400 | 170600 | 170900 | 171100 | 170600 | 708 |
| 402 | 20240809 | 135800 | 49333799700 | 170900 | 171000 | 171100 | 170900 | 177 |
| 403 | 20240809 | 135700 | 49303535300 | 171000 | 171200 | 171300 | 171000 | 279 |
| 404 | 20240809 | 135600 | 49255799100 | 171100 | 171100 | 171300 | 171100 | 205 |
| 405 | 20240809 | 135500 | 49220704600 | 171100 | 171100 | 171300 | 171100 | 150 |
| 406 | 20240809 | 135400 | 49195035400 | 171300 | 171200 | 171600 | 171100 | 362 |
| 407 | 20240809 | 135300 | 49133045300 | 171100 | 171100 | 171300 | 171100 | 321 |
| 408 | 20240809 | 135200 | 49078086400 | 171100 | 170600 | 171300 | 170500 | 994 |
| 409 | 20240809 | 135100 | 48908336900 | 170500 | 170500 | 170800 | 170100 | 2605 |
| 410 | 20240809 | 135000 | 48464958400 | 170400 | 171200 | 171300 | 170200 | 3574 |
| 411 | 20240809 | 134900 | 47855507900 | 171200 | 170800 | 171200 | 170600 | 2235 |
| 412 | 20240809 | 134800 | 47473999900 | 170800 | 171300 | 171400 | 170800 | 814 |
| 413 | 20240809 | 134700 | 47334777200 | 171300 | 171300 | 171500 | 171300 | 447 |
| 414 | 20240809 | 134600 | 47258187800 | 171300 | 171300 | 171400 | 171200 | 797 |
| 415 | 20240809 | 134500 | 47121660600 | 171300 | 171400 | 171400 | 171200 | 445 |
| 416 | 20240809 | 134400 | 47045418600 | 171400 | 171800 | 171800 | 171400 | 1191 |
| 417 | 20240809 | 134300 | 46841019200 | 171900 | 172000 | 172100 | 171800 | 358 |
| 418 | 20240809 | 134200 | 46779478300 | 172000 | 172200 | 172200 | 172000 | 262 |
| 419 | 20240809 | 134100 | 46734399000 | 172100 | 172000 | 172200 | 171900 | 552 |
| 420 | 20240809 | 134000 | 46639416600 | 172100 | 172000 | 172100 | 171900 | 815 |
| 421 | 20240809 | 133900 | 46499270500 | 172100 | 171900 | 172100 | 171900 | 386 |
| 422 | 20240809 | 133800 | 46432878900 | 171900 | 171900 | 172000 | 171900 | 270 |
| 423 | 20240809 | 133700 | 46386456300 | 171900 | 171900 | 172000 | 171800 | 245 |
| 424 | 20240809 | 133600 | 46344342100 | 171800 | 171900 | 171900 | 171800 | 194 |
| 425 | 20240809 | 133500 | 46311009500 | 171900 | 171900 | 172000 | 171800 | 283 |
| 426 | 20240809 | 133400 | 46262361200 | 171900 | 171700 | 172000 | 171700 | 330 |
| 427 | 20240809 | 133300 | 46205656500 | 171800 | 171600 | 172000 | 171600 | 938 |
| 428 | 20240809 | 133200 | 46044366300 | 171700 | 171700 | 171700 | 171600 | 362 |
| 429 | 20240809 | 133100 | 45982217000 | 171600 | 171700 | 171700 | 171600 | 233 |
| 430 | 20240809 | 133000 | 45942228000 | 171700 | 171800 | 171900 | 171600 | 269 |
| 431 | 20240809 | 132900 | 45896034700 | 171800 | 171900 | 172000 | 171800 | 207 |
| 432 | 20240809 | 132800 | 45860454800 | 172000 | 171900 | 172200 | 171800 | 187 |
| 433 | 20240809 | 132700 | 45828300400 | 171900 | 171600 | 171900 | 171400 | 612 |
| 434 | 20240809 | 132600 | 45723309500 | 171500 | 170900 | 171600 | 170900 | 903 |
| 435 | 20240809 | 132500 | 45568632800 | 170900 | 171000 | 171200 | 170800 | 672 |
| 436 | 20240809 | 132400 | 45453709000 | 170900 | 170800 | 171200 | 170800 | 384 |
| 437 | 20240809 | 132300 | 45388096300 | 170800 | 170600 | 171200 | 170600 | 1099 |
| 438 | 20240809 | 132200 | 45200413500 | 170700 | 170900 | 171200 | 170600 | 1652 |
| 439 | 20240809 | 132100 | 44918209400 | 170900 | 171200 | 171200 | 170800 | 1028 |
| 440 | 20240809 | 132000 | 44742446700 | 171200 | 171100 | 171300 | 171000 | 1036 |
| 441 | 20240809 | 131900 | 44565105900 | 171000 | 171700 | 171800 | 171000 | 1954 |
| 442 | 20240809 | 131800 | 44230488400 | 171700 | 172000 | 172000 | 171700 | 1409 |
| 443 | 20240809 | 131700 | 43988409800 | 171900 | 171900 | 172000 | 171900 | 190 |
| 444 | 20240809 | 131600 | 43955740200 | 171900 | 171900 | 172200 | 171800 | 731 |
| 445 | 20240809 | 131500 | 43830082200 | 171900 | 172500 | 172600 | 171900 | 704 |
| 446 | 20240809 | 131400 | 43708809300 | 172400 | 172500 | 172500 | 172400 | 254 |
| 447 | 20240809 | 131300 | 43665018400 | 172400 | 172400 | 172500 | 172000 | 413 |
| 448 | 20240809 | 131200 | 43593926500 | 172200 | 172100 | 172800 | 172000 | 734 |
| 449 | 20240809 | 131100 | 43467499000 | 172000 | 172100 | 172300 | 172000 | 268 |
| 450 | 20240809 | 131000 | 43421365300 | 172100 | 172300 | 172300 | 172000 | 226 |
| 451 | 20240809 | 130900 | 43382469500 | 172200 | 172200 | 172300 | 172000 | 188 |
| 452 | 20240809 | 130800 | 43350092700 | 172200 | 172000 | 172300 | 171900 | 843 |
| 453 | 20240809 | 130700 | 43205147300 | 171900 | 172400 | 172400 | 171900 | 424 |
| 454 | 20240809 | 130600 | 43132187300 | 172400 | 172300 | 172400 | 171900 | 1632 |
| 455 | 20240809 | 130500 | 42851333200 | 172300 | 172300 | 172400 | 172200 | 661 |
| 456 | 20240809 | 130400 | 42737435700 | 172300 | 172400 | 172400 | 172200 | 103 |
| 457 | 20240809 | 130300 | 42719690700 | 172400 | 172500 | 172600 | 172400 | 117 |
| 458 | 20240809 | 130200 | 42699509300 | 172600 | 172700 | 172700 | 172500 | 98 |
| 459 | 20240809 | 130100 | 42682601600 | 172500 | 172600 | 172800 | 172500 | 535 |
| 460 | 20240809 | 130000 | 42590274700 | 172600 | 172400 | 172800 | 172400 | 231 |
| 461 | 20240809 | 125900 | 42550406000 | 172400 | 172200 | 172400 | 172200 | 130 |
| 462 | 20240809 | 125800 | 42528006700 | 172200 | 172400 | 172400 | 172100 | 323 |
| 463 | 20240809 | 125700 | 42472364000 | 172300 | 172600 | 172600 | 172300 | 196 |
| 464 | 20240809 | 125600 | 42438559800 | 172600 | 172600 | 172900 | 172200 | 325 |
| 465 | 20240809 | 125500 | 42382505600 | 172600 | 172100 | 172600 | 172100 | 502 |
| 466 | 20240809 | 125400 | 42296040500 | 172100 | 172100 | 172400 | 172100 | 217 |
| 467 | 20240809 | 125300 | 42258673400 | 172300 | 172100 | 172300 | 172000 | 359 |
| 468 | 20240809 | 125200 | 42196873900 | 172100 | 172400 | 172400 | 172100 | 360 |
| 469 | 20240809 | 125100 | 42134870800 | 172300 | 172600 | 172600 | 172300 | 154 |
| 470 | 20240809 | 125000 | 42108319400 | 172600 | 172600 | 172700 | 172600 | 161 |
| 471 | 20240809 | 124900 | 42080519700 | 172600 | 172100 | 172600 | 172100 | 279 |
| 472 | 20240809 | 124800 | 42032460300 | 172100 | 172600 | 172800 | 172100 | 2492 |
| 473 | 20240809 | 124700 | 41603246800 | 172500 | 172600 | 173000 | 172500 | 603 |
| 474 | 20240809 | 124600 | 41499127900 | 172600 | 172500 | 172600 | 172400 | 51 |
| 475 | 20240809 | 124500 | 41490329500 | 172500 | 172700 | 172700 | 172300 | 545 |
| 476 | 20240809 | 124400 | 41396349900 | 172700 | 172700 | 172700 | 172500 | 66 |
| 477 | 20240809 | 124300 | 41384958300 | 172600 | 172500 | 172700 | 172300 | 635 |
| 478 | 20240809 | 124200 | 41275370100 | 172600 | 172700 | 172700 | 172300 | 156 |
| 479 | 20240809 | 124100 | 41248445200 | 172700 | 172700 | 172800 | 172600 | 198 |
| 480 | 20240809 | 124000 | 41214250700 | 172600 | 172700 | 172800 | 172600 | 274 |
| 481 | 20240809 | 123900 | 41166942100 | 172600 | 172400 | 172700 | 172200 | 300 |
| 482 | 20240809 | 123800 | 41115219100 | 172400 | 172500 | 172700 | 172300 | 185 |
| 483 | 20240809 | 123700 | 41083321400 | 172400 | 172100 | 172500 | 172000 | 214 |
| 484 | 20240809 | 123600 | 41046474400 | 172000 | 172400 | 172600 | 172000 | 896 |
| 485 | 20240809 | 123500 | 40892133200 | 172400 | 172600 | 172600 | 172400 | 227 |
| 486 | 20240809 | 123400 | 40852980300 | 172600 | 172700 | 172800 | 172500 | 352 |
| 487 | 20240809 | 123300 | 40792209700 | 172700 | 172800 | 172800 | 172600 | 160 |
| 488 | 20240809 | 123200 | 40764579900 | 172700 | 172600 | 173100 | 172600 | 529 |
| 489 | 20240809 | 123100 | 40673155800 | 172600 | 171900 | 172600 | 171900 | 645 |
| 490 | 20240809 | 123000 | 40562032300 | 171800 | 171900 | 172200 | 171700 | 703 |
| 491 | 20240809 | 122900 | 40441205700 | 172000 | 172300 | 172300 | 171900 | 205 |
| 492 | 20240809 | 122800 | 40405940500 | 172600 | 172200 | 172700 | 172000 | 1177 |
| 493 | 20240809 | 122700 | 40203356400 | 172200 | 172800 | 172800 | 172200 | 1062 |
| 494 | 20240809 | 122600 | 40020186800 | 172800 | 172800 | 173000 | 172700 | 360 |
| 495 | 20240809 | 122500 | 39958004300 | 172700 | 172900 | 173000 | 172700 | 553 |
| 496 | 20240809 | 122400 | 39862445900 | 172800 | 173100 | 173100 | 172800 | 767 |
| 497 | 20240809 | 122300 | 39729771900 | 173200 | 172900 | 173200 | 172900 | 185 |
| 498 | 20240809 | 122200 | 39697758900 | 173000 | 173300 | 173300 | 172900 | 2152 |
| 499 | 20240809 | 122100 | 39325415200 | 173300 | 173200 | 173500 | 173200 | 317 |
| 500 | 20240809 | 122000 | 39270476400 | 173200 | 173500 | 173600 | 173200 | 324 |
| 501 | 20240809 | 121900 | 39214298800 | 173600 | 173600 | 173700 | 173500 | 177 |
| 502 | 20240809 | 121800 | 39183572800 | 173700 | 173600 | 173700 | 173500 | 203 |
| 503 | 20240809 | 121700 | 39148340300 | 173500 | 173600 | 173700 | 173500 | 105 |
| 504 | 20240809 | 121600 | 39130116000 | 173500 | 173700 | 173800 | 173500 | 324 |
| 505 | 20240809 | 121500 | 39073844900 | 173800 | 173900 | 174000 | 173800 | 69 |
| 506 | 20240809 | 121400 | 39061846700 | 173900 | 173600 | 173900 | 173600 | 121 |
| 507 | 20240809 | 121300 | 39040816500 | 173600 | 173800 | 173800 | 173600 | 335 |
| 508 | 20240809 | 121200 | 38982620300 | 173800 | 173700 | 174000 | 173600 | 243 |
| 509 | 20240809 | 121100 | 38940399500 | 173700 | 173800 | 173800 | 173600 | 103 |
| 510 | 20240809 | 121000 | 38922511100 | 173800 | 173500 | 173800 | 173500 | 304 |
| 511 | 20240809 | 120900 | 38869751200 | 173500 | 173700 | 173800 | 173400 | 175 |
| 512 | 20240809 | 120800 | 38839382100 | 173500 | 174000 | 174000 | 173500 | 221 |
| 513 | 20240809 | 120700 | 38800971800 | 174400 | 173100 | 174400 | 173100 | 615 |
| 514 | 20240809 | 120600 | 38694369200 | 173100 | 173200 | 173500 | 173100 | 474 |
| 515 | 20240809 | 120500 | 38612265200 | 173200 | 173500 | 173500 | 173200 | 668 |
| 516 | 20240809 | 120400 | 38496445100 | 173500 | 173600 | 173600 | 173500 | 864 |
| 517 | 20240809 | 120300 | 38346524400 | 173600 | 173800 | 173900 | 173600 | 618 |
| 518 | 20240809 | 120200 | 38239201000 | 173700 | 173900 | 173900 | 173600 | 503 |
| 519 | 20240809 | 120100 | 38151779100 | 173800 | 173700 | 173800 | 173600 | 255 |
| 520 | 20240809 | 120000 | 38107486500 | 173700 | 173800 | 174100 | 173700 | 824 |
| 521 | 20240809 | 115900 | 37964255800 | 173800 | 174300 | 174500 | 173800 | 495 |
| 522 | 20240809 | 115800 | 37878059500 | 174200 | 174000 | 174500 | 174000 | 198 |
| 523 | 20240809 | 115700 | 37843566100 | 174000 | 174000 | 174100 | 173900 | 332 |
| 524 | 20240809 | 115600 | 37785805600 | 174100 | 174400 | 174500 | 174100 | 336 |
| 525 | 20240809 | 115500 | 37727259100 | 174400 | 174400 | 174500 | 174300 | 182 |
| 526 | 20240809 | 115400 | 37695523400 | 174400 | 174500 | 174500 | 174300 | 210 |
| 527 | 20240809 | 115300 | 37658903600 | 174500 | 174400 | 174500 | 174300 | 87 |
| 528 | 20240809 | 115200 | 37643726500 | 174300 | 174200 | 174300 | 174200 | 95 |
| 529 | 20240809 | 115100 | 37627170300 | 174100 | 174400 | 174500 | 174100 | 543 |
| 530 | 20240809 | 115000 | 37532546500 | 174400 | 174500 | 174600 | 174300 | 129 |
| 531 | 20240809 | 114900 | 37510048200 | 174500 | 174100 | 174600 | 173900 | 150 |
| 532 | 20240809 | 114800 | 37483925400 | 174100 | 174600 | 174600 | 174100 | 232 |
| 533 | 20240809 | 114700 | 37443491000 | 174500 | 174000 | 174900 | 174000 | 287 |
| 534 | 20240809 | 114600 | 37393446800 | 174000 | 174500 | 174500 | 173600 | 1724 |
| 535 | 20240809 | 114500 | 37093458200 | 174300 | 174500 | 174500 | 174300 | 498 |
| 536 | 20240809 | 114400 | 37006613600 | 174400 | 174400 | 174600 | 174400 | 250 |
| 537 | 20240809 | 114300 | 36963001500 | 174400 | 174600 | 174700 | 174400 | 1205 |
| 538 | 20240809 | 114200 | 36752779800 | 174600 | 174700 | 174800 | 174600 | 415 |
| 539 | 20240809 | 114100 | 36680279100 | 174700 | 175200 | 175200 | 174700 | 2351 |
| 540 | 20240809 | 114000 | 36268838200 | 175200 | 175300 | 175300 | 175100 | 567 |
| 541 | 20240809 | 113900 | 36169523400 | 175300 | 175200 | 175400 | 175200 | 120 |
| 542 | 20240809 | 113800 | 36148489800 | 175200 | 175100 | 175300 | 175100 | 248 |
| 543 | 20240809 | 113700 | 36105037400 | 175100 | 175100 | 175200 | 175100 | 301 |
| 544 | 20240809 | 113600 | 36052317900 | 175100 | 175200 | 175500 | 175100 | 628 |
| 545 | 20240809 | 113500 | 35942285900 | 175200 | 175700 | 175700 | 175200 | 2034 |
| 546 | 20240809 | 113400 | 35585545600 | 175800 | 175900 | 175900 | 175600 | 278 |
| 547 | 20240809 | 113300 | 35536682300 | 176000 | 175900 | 176100 | 175900 | 326 |
| 548 | 20240809 | 113200 | 35479295700 | 176000 | 176300 | 176400 | 175800 | 707 |
| 549 | 20240809 | 113100 | 35354867000 | 176200 | 176200 | 176300 | 176200 | 102 |
| 550 | 20240809 | 113000 | 35336891200 | 176200 | 176200 | 176300 | 176100 | 57 |
| 551 | 20240809 | 112900 | 35326847800 | 176300 | 176200 | 176400 | 176100 | 247 |
| 552 | 20240809 | 112800 | 35283325700 | 176200 | 176000 | 176200 | 176000 | 238 |
| 553 | 20240809 | 112700 | 35241402000 | 176100 | 176100 | 176100 | 176000 | 105 |
| 554 | 20240809 | 112600 | 35222918100 | 176100 | 176100 | 176200 | 176000 | 111 |
| 555 | 20240809 | 112500 | 35203368300 | 176200 | 176100 | 176300 | 176100 | 68 |
| 556 | 20240809 | 112400 | 35191383100 | 176000 | 175900 | 176000 | 175800 | 235 |
| 557 | 20240809 | 112300 | 35150049200 | 176000 | 176000 | 176400 | 175900 | 199 |
| 558 | 20240809 | 112200 | 35114979200 | 176000 | 175900 | 176000 | 175900 | 244 |
| 559 | 20240809 | 112100 | 35072036200 | 175900 | 176000 | 176200 | 175700 | 272 |
| 560 | 20240809 | 112000 | 35024167200 | 176000 | 175600 | 176000 | 175600 | 140 |
| 561 | 20240809 | 111900 | 34999547900 | 175600 | 175900 | 176000 | 175600 | 826 |
| 562 | 20240809 | 111800 | 34854391800 | 175900 | 175800 | 175900 | 175800 | 277 |
| 563 | 20240809 | 111700 | 34805672900 | 175900 | 175900 | 175900 | 175800 | 145 |
| 564 | 20240809 | 111600 | 34780174400 | 175800 | 176200 | 176200 | 175800 | 453 |
| 565 | 20240809 | 111500 | 34700462600 | 176200 | 176200 | 176300 | 176200 | 100 |
| 566 | 20240809 | 111400 | 34682841400 | 176200 | 176100 | 176300 | 176100 | 94 |
| 567 | 20240809 | 111300 | 34666276300 | 176100 | 176400 | 176400 | 176100 | 341 |
| 568 | 20240809 | 111200 | 34606155300 | 176500 | 176300 | 176500 | 176200 | 310 |
| 569 | 20240809 | 111100 | 34551490800 | 176300 | 176100 | 176300 | 176100 | 59 |
| 570 | 20240809 | 111000 | 34541092800 | 176100 | 176000 | 176200 | 176000 | 326 |
| 571 | 20240809 | 110900 | 34483706900 | 176100 | 176100 | 176200 | 176100 | 361 |
| 572 | 20240809 | 110800 | 34420133700 | 176200 | 176300 | 176300 | 176100 | 343 |
| 573 | 20240809 | 110700 | 34359686500 | 176300 | 176100 | 176300 | 176100 | 113 |
| 574 | 20240809 | 110600 | 34339783200 | 176100 | 176200 | 176200 | 176000 | 358 |
| 575 | 20240809 | 110500 | 34276743200 | 176300 | 176100 | 176500 | 176100 | 332 |
| 576 | 20240809 | 110400 | 34218234200 | 176100 | 176300 | 176300 | 176100 | 202 |
| 577 | 20240809 | 110300 | 34182649800 | 176200 | 176400 | 176400 | 176200 | 232 |
| 578 | 20240809 | 110200 | 34141752400 | 176400 | 176100 | 176500 | 176100 | 253 |
| 579 | 20240809 | 110100 | 34097130600 | 176100 | 176200 | 176200 | 176000 | 301 |
| 580 | 20240809 | 110000 | 34044126000 | 176200 | 176800 | 176800 | 176200 | 899 |
| 581 | 20240809 | 105900 | 33885486500 | 176800 | 176700 | 176800 | 176700 | 204 |
| 582 | 20240809 | 105800 | 33849431900 | 176700 | 176900 | 177000 | 176700 | 89 |
| 583 | 20240809 | 105700 | 33833693900 | 176900 | 177100 | 177200 | 176600 | 313 |
| 584 | 20240809 | 105600 | 33778321000 | 177200 | 177100 | 177200 | 177000 | 229 |
| 585 | 20240809 | 105500 | 33737768000 | 177100 | 176800 | 177100 | 176800 | 189 |
| 586 | 20240809 | 105400 | 33704324000 | 176900 | 177400 | 177400 | 176800 | 640 |
| 587 | 20240809 | 105300 | 33590969800 | 177500 | 177000 | 177500 | 177000 | 242 |
| 588 | 20240809 | 105200 | 33548050900 | 176900 | 176500 | 177000 | 176500 | 336 |
| 589 | 20240809 | 105100 | 33488645200 | 176500 | 176900 | 176900 | 176500 | 320 |
| 590 | 20240809 | 105000 | 33432103600 | 176900 | 177400 | 177600 | 176900 | 303 |
| 591 | 20240809 | 104900 | 33378406300 | 177400 | 177700 | 177700 | 177400 | 495 |
| 592 | 20240809 | 104800 | 33290506500 | 177700 | 177700 | 177900 | 177600 | 1087 |
| 593 | 20240809 | 104700 | 33097348500 | 177700 | 177200 | 178000 | 177200 | 2941 |
| 594 | 20240809 | 104600 | 32574371400 | 177500 | 176900 | 177500 | 176800 | 641 |
| 595 | 20240809 | 104500 | 32460710500 | 176600 | 177000 | 177400 | 176600 | 1882 |
| 596 | 20240809 | 104400 | 32127461400 | 177000 | 176800 | 177000 | 176500 | 1232 |
| 597 | 20240809 | 104300 | 31909447100 | 176500 | 176200 | 176800 | 176000 | 472 |
| 598 | 20240809 | 104200 | 31826183600 | 176300 | 175700 | 176300 | 175600 | 669 |
| 599 | 20240809 | 104100 | 31708589400 | 175700 | 175800 | 175800 | 175600 | 318 |
| 600 | 20240809 | 104000 | 31652714300 | 175800 | 175600 | 175900 | 175600 | 503 |
| 601 | 20240809 | 103900 | 31564323800 | 175600 | 175700 | 175800 | 175500 | 288 |
| 602 | 20240809 | 103800 | 31513737800 | 175700 | 176100 | 176100 | 175500 | 3016 |
| 603 | 20240809 | 103700 | 30983392800 | 176100 | 176100 | 176100 | 176000 | 214 |
| 604 | 20240809 | 103600 | 30945718100 | 176000 | 176300 | 176600 | 176000 | 360 |
| 605 | 20240809 | 103500 | 30882262800 | 176400 | 176500 | 176500 | 176000 | 2254 |
| 606 | 20240809 | 103400 | 30485107100 | 176500 | 176400 | 176600 | 176400 | 423 |
| 607 | 20240809 | 103300 | 30410437800 | 176400 | 176500 | 176600 | 176400 | 262 |
| 608 | 20240809 | 103200 | 30364191500 | 176500 | 176400 | 176600 | 176400 | 414 |
| 609 | 20240809 | 103100 | 30291139100 | 176500 | 176400 | 176500 | 176300 | 114 |
| 610 | 20240809 | 103000 | 30271032200 | 176400 | 176400 | 176500 | 176300 | 181 |
| 611 | 20240809 | 102900 | 30239105400 | 176400 | 176200 | 176600 | 176200 | 371 |
| 612 | 20240809 | 102800 | 30173688200 | 176200 | 176100 | 176300 | 176100 | 444 |
| 613 | 20240809 | 102700 | 30095473900 | 176100 | 176200 | 176400 | 176100 | 703 |
| 614 | 20240809 | 102600 | 29971627900 | 176200 | 176300 | 176500 | 176200 | 426 |
| 615 | 20240809 | 102500 | 29896534000 | 176400 | 176500 | 176900 | 176400 | 507 |
| 616 | 20240809 | 102400 | 29807064100 | 176500 | 176400 | 177000 | 176300 | 343 |
| 617 | 20240809 | 102300 | 29746487200 | 176400 | 176700 | 177200 | 176300 | 778 |
| 618 | 20240809 | 102200 | 29609131800 | 176700 | 177300 | 177400 | 176600 | 593 |
| 619 | 20240809 | 102100 | 29504248800 | 177300 | 177100 | 177400 | 176900 | 331 |
| 620 | 20240809 | 102000 | 29445614700 | 177100 | 177400 | 177500 | 177100 | 329 |
| 621 | 20240809 | 101900 | 29387303900 | 177400 | 177400 | 177500 | 177300 | 374 |
| 622 | 20240809 | 101800 | 29320971200 | 177300 | 177200 | 177300 | 177000 | 256 |
| 623 | 20240809 | 101700 | 29275615800 | 177100 | 177000 | 177200 | 177000 | 220 |
| 624 | 20240809 | 101600 | 29236657700 | 177000 | 177100 | 177100 | 177000 | 362 |
| 625 | 20240809 | 101500 | 29172566000 | 177100 | 177100 | 177400 | 177000 | 300 |
| 626 | 20240809 | 101400 | 29119426200 | 177100 | 176900 | 177100 | 176800 | 201 |
| 627 | 20240809 | 101300 | 29083845700 | 177000 | 177400 | 177400 | 176600 | 373 |
| 628 | 20240809 | 101200 | 29017848300 | 177300 | 177500 | 177600 | 177300 | 255 |
| 629 | 20240809 | 101100 | 28972586900 | 177600 | 177900 | 177900 | 177300 | 338 |
| 630 | 20240809 | 101000 | 28912606800 | 177800 | 176900 | 177900 | 176900 | 2299 |
| 631 | 20240809 | 100900 | 28504692600 | 176900 | 176900 | 177100 | 176900 | 671 |
| 632 | 20240809 | 100800 | 28385926800 | 176900 | 176800 | 177000 | 176600 | 178 |
| 633 | 20240809 | 100700 | 28354455700 | 176700 | 176700 | 176800 | 176600 | 235 |
| 634 | 20240809 | 100600 | 28312925500 | 176700 | 177000 | 177100 | 176700 | 306 |
| 635 | 20240809 | 100500 | 28258776500 | 177000 | 176500 | 177100 | 176500 | 351 |
| 636 | 20240809 | 100400 | 28196683500 | 176500 | 176300 | 176500 | 176300 | 296 |
| 637 | 20240809 | 100300 | 28144444300 | 176400 | 176200 | 176800 | 176200 | 213 |
| 638 | 20240809 | 100200 | 28106859200 | 176300 | 176600 | 176600 | 176000 | 766 |
| 639 | 20240809 | 100100 | 27971802100 | 176700 | 176600 | 176800 | 176500 | 210 |
| 640 | 20240809 | 100000 | 27934714800 | 176600 | 176800 | 177000 | 176500 | 472 |
| 641 | 20240809 | 095900 | 27851283000 | 176800 | 177800 | 177800 | 176600 | 888 |
| 642 | 20240809 | 095800 | 27694019500 | 177700 | 178100 | 178100 | 177700 | 1089 |
| 643 | 20240809 | 095700 | 27500185300 | 178100 | 177600 | 178100 | 177500 | 1359 |
| 644 | 20240809 | 095600 | 27258442700 | 177600 | 177600 | 177800 | 177300 | 975 |
| 645 | 20240809 | 095500 | 27085224000 | 177600 | 177300 | 178000 | 177100 | 994 |
| 646 | 20240809 | 095400 | 26908633200 | 177200 | 177500 | 178000 | 177100 | 2249 |
| 647 | 20240809 | 095300 | 26508740600 | 177500 | 177500 | 177800 | 177300 | 961 |
| 648 | 20240809 | 095200 | 26338036200 | 177500 | 177000 | 177600 | 176800 | 871 |
| 649 | 20240809 | 095100 | 26183633800 | 177100 | 176000 | 177100 | 176000 | 388 |
| 650 | 20240809 | 095000 | 26115020300 | 176000 | 175800 | 177000 | 175800 | 1027 |
| 651 | 20240809 | 094900 | 25933577100 | 175800 | 175500 | 175900 | 175500 | 411 |
| 652 | 20240809 | 094800 | 25861397600 | 175500 | 176100 | 176100 | 175500 | 1310 |
| 653 | 20240809 | 094700 | 25631150300 | 176000 | 176000 | 176300 | 175800 | 453 |
| 654 | 20240809 | 094600 | 25551394100 | 175900 | 176200 | 176500 | 175800 | 534 |
| 655 | 20240809 | 094500 | 25457359000 | 176000 | 176000 | 176200 | 175900 | 145 |
| 656 | 20240809 | 094400 | 25431836700 | 176000 | 175500 | 176200 | 175400 | 1110 |
| 657 | 20240809 | 094300 | 25236825000 | 175500 | 175400 | 175800 | 175300 | 615 |
| 658 | 20240809 | 094200 | 25128838800 | 175400 | 175700 | 175800 | 175300 | 1217 |
| 659 | 20240809 | 094100 | 24915201300 | 175800 | 176400 | 176500 | 175700 | 1075 |
| 660 | 20240809 | 094000 | 24725835800 | 176400 | 176800 | 176800 | 176400 | 482 |
| 661 | 20240809 | 093900 | 24640743900 | 176800 | 177200 | 177400 | 176600 | 484 |
| 662 | 20240809 | 093800 | 24555081000 | 177300 | 177300 | 177400 | 177000 | 503 |
| 663 | 20240809 | 093700 | 24465949100 | 177200 | 177800 | 177900 | 177200 | 890 |
| 664 | 20240809 | 093600 | 24307802500 | 177700 | 176700 | 177900 | 176700 | 2040 |
| 665 | 20240809 | 093500 | 23945822600 | 176800 | 176500 | 176800 | 176300 | 419 |
| 666 | 20240809 | 093400 | 23871848700 | 176500 | 177200 | 177300 | 176400 | 1349 |
| 667 | 20240809 | 093300 | 23633024100 | 177100 | 176400 | 177200 | 176200 | 2905 |
| 668 | 20240809 | 093200 | 23119315000 | 176400 | 175900 | 176600 | 175700 | 498 |
| 669 | 20240809 | 093100 | 23031595700 | 175800 | 176200 | 176700 | 175800 | 1704 |
| 670 | 20240809 | 093000 | 22731173700 | 176100 | 176100 | 176500 | 176000 | 805 |
| 671 | 20240809 | 092900 | 22589379900 | 176100 | 176000 | 176700 | 175900 | 817 |
| 672 | 20240809 | 092800 | 22445405000 | 175900 | 175700 | 176000 | 175600 | 1055 |
| 673 | 20240809 | 092700 | 22260044600 | 175600 | 175700 | 176100 | 175500 | 2540 |
| 674 | 20240809 | 092600 | 21813943200 | 175700 | 177000 | 177000 | 175700 | 4067 |
| 675 | 20240809 | 092500 | 21096922400 | 176600 | 178900 | 179200 | 176300 | 7622 |
| 676 | 20240809 | 092400 | 19740854100 | 178900 | 178400 | 179000 | 178200 | 5842 |
| 677 | 20240809 | 092300 | 18696925700 | 178300 | 177600 | 178500 | 177300 | 8547 |
| 678 | 20240809 | 092200 | 17175133700 | 177500 | 176900 | 177600 | 176900 | 2561 |
| 679 | 20240809 | 092100 | 16720898700 | 177000 | 177800 | 177900 | 176700 | 2997 |
| 680 | 20240809 | 092000 | 16190059800 | 177900 | 176700 | 177900 | 176400 | 7839 |
| 681 | 20240809 | 091900 | 14800476700 | 176700 | 174700 | 176700 | 174600 | 2352 |
| 682 | 20240809 | 091800 | 14386632900 | 174700 | 175000 | 175200 | 174000 | 3548 |
| 683 | 20240809 | 091700 | 13768266500 | 175000 | 175800 | 175800 | 174800 | 925 |
| 684 | 20240809 | 091600 | 13606340500 | 175800 | 174300 | 175900 | 174200 | 2748 |
| 685 | 20240809 | 091500 | 13125516700 | 174300 | 175300 | 175400 | 174200 | 2652 |
| 686 | 20240809 | 091400 | 12662502800 | 175300 | 174800 | 175700 | 174500 | 1380 |
| 687 | 20240809 | 091300 | 12420835300 | 174600 | 174500 | 175200 | 174500 | 2477 |
| 688 | 20240809 | 091200 | 11988329700 | 174600 | 174800 | 175900 | 174500 | 2603 |
| 689 | 20240809 | 091100 | 11532819700 | 175000 | 175000 | 175200 | 174500 | 2696 |
| 690 | 20240809 | 091000 | 11061194700 | 174900 | 176300 | 176300 | 174800 | 4512 |
| 691 | 20240809 | 090900 | 10270255300 | 176300 | 176100 | 176400 | 175900 | 3394 |
| 692 | 20240809 | 090800 | 9672073100 | 176100 | 177000 | 177200 | 175400 | 7172 |
| 693 | 20240809 | 090700 | 8407799600 | 177000 | 174200 | 177200 | 174000 | 15966 |
| 694 | 20240809 | 090600 | 5598041600 | 174200 | 172900 | 174200 | 172200 | 5675 |
| 695 | 20240809 | 090500 | 4614281000 | 172900 | 171400 | 173000 | 170900 | 4482 |
| 696 | 20240809 | 090400 | 3842547300 | 171200 | 171400 | 171500 | 170900 | 1162 |
| 697 | 20240809 | 090300 | 3643606500 | 171400 | 170900 | 171500 | 170500 | 2659 |
| 698 | 20240809 | 090200 | 3189175500 | 170800 | 169500 | 171000 | 169100 | 2516 |
| 699 | 20240809 | 090100 | 2761660100 | 169500 | 170800 | 171600 | 169500 | 6617 |
| 700 | 20240809 | 090000 | 1634787400 | 170800 | 173100 | 173200 | 170800 | 9410 |