42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 210700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 3 | 20240905 | 210600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 4 | 20240905 | 210500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 5 | 20240905 | 210400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 6 | 20240905 | 210300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 7 | 20240905 | 210200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 8 | 20240905 | 210100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 9 | 20240905 | 210000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 10 | 20240905 | 205900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 11 | 20240905 | 205800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 12 | 20240905 | 205700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 13 | 20240905 | 205600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 14 | 20240905 | 205500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 15 | 20240905 | 205400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 16 | 20240905 | 205300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 17 | 20240905 | 205200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 18 | 20240905 | 205100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 19 | 20240905 | 205000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 20 | 20240905 | 204900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 21 | 20240905 | 204800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 22 | 20240905 | 204700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 23 | 20240905 | 204600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 24 | 20240905 | 204500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 25 | 20240905 | 204400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 26 | 20240905 | 204300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 27 | 20240905 | 204200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 28 | 20240905 | 204100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 29 | 20240905 | 204000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 30 | 20240905 | 203900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 31 | 20240905 | 203800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 32 | 20240905 | 203700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 33 | 20240905 | 203600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 34 | 20240905 | 203500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 35 | 20240905 | 203400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 36 | 20240905 | 203300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 37 | 20240905 | 203200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 38 | 20240905 | 203100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 39 | 20240905 | 203000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 40 | 20240905 | 202900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 41 | 20240905 | 202800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 42 | 20240905 | 202700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 43 | 20240905 | 202600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 44 | 20240905 | 202500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 45 | 20240905 | 202400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 46 | 20240905 | 202300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 47 | 20240905 | 202200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 48 | 20240905 | 202100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 49 | 20240905 | 202000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 50 | 20240905 | 201900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 51 | 20240905 | 201800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 52 | 20240905 | 201700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 53 | 20240905 | 201600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 54 | 20240905 | 201500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 55 | 20240905 | 201400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 56 | 20240905 | 201300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 57 | 20240905 | 201200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 58 | 20240905 | 201100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 59 | 20240905 | 201000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 60 | 20240905 | 200900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 61 | 20240905 | 200800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 62 | 20240905 | 200700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 63 | 20240905 | 200600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 64 | 20240905 | 200500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 65 | 20240905 | 200400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 66 | 20240905 | 200300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 67 | 20240905 | 200200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 68 | 20240905 | 200100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 69 | 20240905 | 200000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 70 | 20240905 | 195900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 71 | 20240905 | 195800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 72 | 20240905 | 195700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 73 | 20240905 | 195600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 74 | 20240905 | 195500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 75 | 20240905 | 195400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 76 | 20240905 | 195300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 77 | 20240905 | 195200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 78 | 20240905 | 195100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 79 | 20240905 | 195000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 80 | 20240905 | 194900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 81 | 20240905 | 194800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 82 | 20240905 | 194700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 83 | 20240905 | 194600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 84 | 20240905 | 194500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 85 | 20240905 | 194400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 86 | 20240905 | 194300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 87 | 20240905 | 194200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 88 | 20240905 | 194100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 89 | 20240905 | 194000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 90 | 20240905 | 193900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 91 | 20240905 | 193800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 92 | 20240905 | 193700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 93 | 20240905 | 193600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 94 | 20240905 | 193500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 95 | 20240905 | 193400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 96 | 20240905 | 193300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 97 | 20240905 | 193200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 98 | 20240905 | 193100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 99 | 20240905 | 193000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 100 | 20240905 | 192900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 101 | 20240905 | 192800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 102 | 20240905 | 192700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 103 | 20240905 | 192600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 104 | 20240905 | 192500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 105 | 20240905 | 192400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 106 | 20240905 | 192300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 107 | 20240905 | 192200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 108 | 20240905 | 192100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 109 | 20240905 | 192000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 110 | 20240905 | 191900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 111 | 20240905 | 191800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 112 | 20240905 | 191700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 113 | 20240905 | 191600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 114 | 20240905 | 191500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 115 | 20240905 | 191400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 116 | 20240905 | 191300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 117 | 20240905 | 191200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 118 | 20240905 | 191100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 119 | 20240905 | 191000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 120 | 20240905 | 190900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 121 | 20240905 | 190800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 122 | 20240905 | 190700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 123 | 20240905 | 190600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 124 | 20240905 | 190500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 125 | 20240905 | 190400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 126 | 20240905 | 190300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 127 | 20240905 | 190200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 128 | 20240905 | 190100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 129 | 20240905 | 190000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 130 | 20240905 | 185900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 131 | 20240905 | 185800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 132 | 20240905 | 185700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 133 | 20240905 | 185600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 134 | 20240905 | 185500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 135 | 20240905 | 185400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 136 | 20240905 | 185300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 137 | 20240905 | 185200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 138 | 20240905 | 185100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 139 | 20240905 | 185000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 140 | 20240905 | 184900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 141 | 20240905 | 184800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 142 | 20240905 | 184700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 143 | 20240905 | 184600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 144 | 20240905 | 184500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 145 | 20240905 | 184400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 146 | 20240905 | 184300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 147 | 20240905 | 184200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 148 | 20240905 | 184100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 149 | 20240905 | 184000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 150 | 20240905 | 183900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 151 | 20240905 | 183800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 152 | 20240905 | 183700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 153 | 20240905 | 183600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 154 | 20240905 | 183500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 155 | 20240905 | 183400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 156 | 20240905 | 183300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 157 | 20240905 | 183200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 158 | 20240905 | 183100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 159 | 20240905 | 183000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 160 | 20240905 | 182900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 161 | 20240905 | 182800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 162 | 20240905 | 182700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 163 | 20240905 | 182600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 164 | 20240905 | 182500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 165 | 20240905 | 182400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 166 | 20240905 | 182300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 167 | 20240905 | 182200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 168 | 20240905 | 182100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 169 | 20240905 | 182000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 170 | 20240905 | 181900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 171 | 20240905 | 181800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 172 | 20240905 | 181700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 173 | 20240905 | 181600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 174 | 20240905 | 181500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 175 | 20240905 | 181400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 176 | 20240905 | 181300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 177 | 20240905 | 181200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 178 | 20240905 | 181100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 179 | 20240905 | 181000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 180 | 20240905 | 180900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 181 | 20240905 | 180800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 182 | 20240905 | 180700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 183 | 20240905 | 180600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 184 | 20240905 | 180500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 185 | 20240905 | 180400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 186 | 20240905 | 180300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 187 | 20240905 | 180200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 188 | 20240905 | 180100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 189 | 20240905 | 180000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 190 | 20240905 | 175900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 191 | 20240905 | 175800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 192 | 20240905 | 175700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 193 | 20240905 | 175600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 194 | 20240905 | 175500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 195 | 20240905 | 175400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 196 | 20240905 | 175300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 197 | 20240905 | 175200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 198 | 20240905 | 175100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 199 | 20240905 | 175000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 200 | 20240905 | 174900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 201 | 20240905 | 174800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 202 | 20240905 | 174700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 203 | 20240905 | 174600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 204 | 20240905 | 174500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 205 | 20240905 | 174400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 206 | 20240905 | 174300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 207 | 20240905 | 174200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 208 | 20240905 | 174100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 209 | 20240905 | 174000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 210 | 20240905 | 173900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 211 | 20240905 | 173800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 212 | 20240905 | 173700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 213 | 20240905 | 173600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 214 | 20240905 | 173500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 215 | 20240905 | 173400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 216 | 20240905 | 173300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 217 | 20240905 | 173200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 218 | 20240905 | 173100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 219 | 20240905 | 173000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 220 | 20240905 | 172900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 221 | 20240905 | 172800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 222 | 20240905 | 172700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 223 | 20240905 | 172600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 224 | 20240905 | 172500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 225 | 20240905 | 172400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 226 | 20240905 | 172300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 227 | 20240905 | 172200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 228 | 20240905 | 172100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 229 | 20240905 | 172000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 230 | 20240905 | 171900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 231 | 20240905 | 171800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 232 | 20240905 | 171700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 233 | 20240905 | 171600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 234 | 20240905 | 171500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 235 | 20240905 | 171400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 236 | 20240905 | 171300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 237 | 20240905 | 171200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 238 | 20240905 | 171100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 239 | 20240905 | 171000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 240 | 20240905 | 170900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 241 | 20240905 | 170800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 242 | 20240905 | 170700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 243 | 20240905 | 170600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 244 | 20240905 | 170500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 245 | 20240905 | 170400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 246 | 20240905 | 170300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 247 | 20240905 | 170200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 248 | 20240905 | 170100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 249 | 20240905 | 170000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 250 | 20240905 | 165900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 251 | 20240905 | 165800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 252 | 20240905 | 165700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 253 | 20240905 | 165600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 254 | 20240905 | 165500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 255 | 20240905 | 165400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 256 | 20240905 | 165300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 257 | 20240905 | 165200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 258 | 20240905 | 165100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 259 | 20240905 | 165000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 260 | 20240905 | 164900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 261 | 20240905 | 164800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 262 | 20240905 | 164700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 263 | 20240905 | 164600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 264 | 20240905 | 164500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 265 | 20240905 | 164400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 266 | 20240905 | 164300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 267 | 20240905 | 164200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 268 | 20240905 | 164100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 269 | 20240905 | 164000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 270 | 20240905 | 163900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 271 | 20240905 | 163800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 272 | 20240905 | 163700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 273 | 20240905 | 163600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 274 | 20240905 | 163500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 275 | 20240905 | 163400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 276 | 20240905 | 163300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 277 | 20240905 | 163200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 278 | 20240905 | 163100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 279 | 20240905 | 163000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 280 | 20240905 | 162900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 281 | 20240905 | 162800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 282 | 20240905 | 162700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 283 | 20240905 | 162600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 284 | 20240905 | 162500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 285 | 20240905 | 162400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 286 | 20240905 | 162300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 287 | 20240905 | 162200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 288 | 20240905 | 162100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 289 | 20240905 | 162000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 290 | 20240905 | 161900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 291 | 20240905 | 161800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 292 | 20240905 | 161700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 293 | 20240905 | 161600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 294 | 20240905 | 161500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 295 | 20240905 | 161400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 296 | 20240905 | 161300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 297 | 20240905 | 161200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 298 | 20240905 | 161100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 299 | 20240905 | 161000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 300 | 20240905 | 160900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 301 | 20240905 | 160800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 302 | 20240905 | 160700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 303 | 20240905 | 160600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 304 | 20240905 | 160500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 305 | 20240905 | 160400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 306 | 20240905 | 160300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 307 | 20240905 | 160200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 308 | 20240905 | 160100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 309 | 20240905 | 160000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 310 | 20240905 | 155900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 311 | 20240905 | 155800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 312 | 20240905 | 155700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 313 | 20240905 | 155600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 314 | 20240905 | 155500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 315 | 20240905 | 155400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 316 | 20240905 | 155300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 317 | 20240905 | 155200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 318 | 20240905 | 155100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 319 | 20240905 | 155000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 320 | 20240905 | 154900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 321 | 20240905 | 154800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 322 | 20240905 | 154700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 323 | 20240905 | 154600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 324 | 20240905 | 154500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 325 | 20240905 | 154400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 326 | 20240905 | 154300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 327 | 20240905 | 154200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 328 | 20240905 | 154100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 329 | 20240905 | 154000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 330 | 20240905 | 153900 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 331 | 20240905 | 153800 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 332 | 20240905 | 153700 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 333 | 20240905 | 153600 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 334 | 20240905 | 153500 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 335 | 20240905 | 153400 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 336 | 20240905 | 153300 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 337 | 20240905 | 153200 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 338 | 20240905 | 153100 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 0 |
| 339 | 20240905 | 153000 | 51710942700 | 178900 | 178900 | 178900 | 178900 | 5195 |
| 340 | 20240905 | 152900 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 341 | 20240905 | 152800 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 342 | 20240905 | 152700 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 343 | 20240905 | 152600 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 344 | 20240905 | 152500 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 345 | 20240905 | 152400 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 346 | 20240905 | 152300 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 347 | 20240905 | 152200 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 348 | 20240905 | 152100 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 349 | 20240905 | 152000 | 50781557200 | 178500 | 178500 | 178500 | 178500 | 0 |
| 350 | 20240905 | 151900 | 50781557200 | 178500 | 178300 | 178500 | 178300 | 1071 |
| 351 | 20240905 | 151800 | 50590494700 | 178300 | 178400 | 178500 | 178300 | 527 |
| 352 | 20240905 | 151700 | 50496516300 | 178400 | 178800 | 178800 | 178400 | 790 |
| 353 | 20240905 | 151600 | 50355451500 | 178700 | 178800 | 178900 | 178700 | 440 |
| 354 | 20240905 | 151500 | 50276796300 | 178700 | 178800 | 178900 | 178700 | 380 |
| 355 | 20240905 | 151400 | 50208847200 | 178700 | 178800 | 178900 | 178600 | 468 |
| 356 | 20240905 | 151300 | 50125199700 | 178900 | 178700 | 179100 | 178700 | 585 |
| 357 | 20240905 | 151200 | 50020550000 | 178800 | 178800 | 178800 | 178700 | 171 |
| 358 | 20240905 | 151100 | 49989985800 | 178900 | 178900 | 178900 | 178700 | 578 |
| 359 | 20240905 | 151000 | 49886626700 | 178800 | 179000 | 179000 | 178800 | 204 |
| 360 | 20240905 | 150900 | 49850131900 | 179000 | 179200 | 179300 | 179000 | 362 |
| 361 | 20240905 | 150800 | 49785293800 | 179300 | 179200 | 179300 | 179000 | 888 |
| 362 | 20240905 | 150700 | 49626170000 | 179200 | 179200 | 179300 | 179200 | 1171 |
| 363 | 20240905 | 150600 | 49416311200 | 179300 | 178200 | 179300 | 178200 | 2138 |
| 364 | 20240905 | 150500 | 49033580300 | 178700 | 178500 | 178700 | 178100 | 1392 |
| 365 | 20240905 | 150400 | 48785226100 | 178500 | 178100 | 178700 | 178100 | 1950 |
| 366 | 20240905 | 150300 | 48437223000 | 178100 | 178300 | 178400 | 178100 | 685 |
| 367 | 20240905 | 150200 | 48315101100 | 178400 | 178600 | 178600 | 178400 | 271 |
| 368 | 20240905 | 150100 | 48266747700 | 178500 | 178500 | 178600 | 178400 | 375 |
| 369 | 20240905 | 150000 | 48199825000 | 178500 | 178500 | 178600 | 178300 | 376 |
| 370 | 20240905 | 145900 | 48132726800 | 178600 | 178400 | 178600 | 178300 | 283 |
| 371 | 20240905 | 145800 | 48082240500 | 178300 | 178400 | 178500 | 178300 | 381 |
| 372 | 20240905 | 145700 | 48014274000 | 178400 | 178400 | 178500 | 178400 | 381 |
| 373 | 20240905 | 145600 | 47946288800 | 178500 | 178500 | 178600 | 178400 | 397 |
| 374 | 20240905 | 145500 | 47875434500 | 178500 | 178400 | 178700 | 178400 | 776 |
| 375 | 20240905 | 145400 | 47736884800 | 178500 | 178500 | 178600 | 178300 | 1198 |
| 376 | 20240905 | 145300 | 47523075800 | 178500 | 178400 | 178700 | 178400 | 258 |
| 377 | 20240905 | 145200 | 47477011900 | 178400 | 178500 | 178800 | 178300 | 402 |
| 378 | 20240905 | 145100 | 47405229200 | 178700 | 178600 | 178700 | 178300 | 549 |
| 379 | 20240905 | 145000 | 47307238400 | 178600 | 178800 | 178900 | 178400 | 340 |
| 380 | 20240905 | 144900 | 47246476500 | 178700 | 178500 | 179000 | 178400 | 577 |
| 381 | 20240905 | 144800 | 47143357600 | 178500 | 178400 | 178900 | 178400 | 414 |
| 382 | 20240905 | 144700 | 47069390000 | 178400 | 178700 | 178800 | 178400 | 376 |
| 383 | 20240905 | 144600 | 47002220300 | 178700 | 178800 | 178800 | 178700 | 254 |
| 384 | 20240905 | 144500 | 46956822100 | 178700 | 178800 | 179000 | 178600 | 560 |
| 385 | 20240905 | 144400 | 46856688700 | 178800 | 178700 | 178800 | 178600 | 643 |
| 386 | 20240905 | 144300 | 46741772300 | 178600 | 179000 | 179000 | 178600 | 594 |
| 387 | 20240905 | 144200 | 46635547500 | 178900 | 179300 | 179300 | 178800 | 517 |
| 388 | 20240905 | 144100 | 46542958300 | 179300 | 178900 | 179400 | 178900 | 322 |
| 389 | 20240905 | 144000 | 46485240700 | 178800 | 179400 | 179400 | 178800 | 855 |
| 390 | 20240905 | 143900 | 46332062400 | 179300 | 179300 | 179500 | 179300 | 474 |
| 391 | 20240905 | 143800 | 46247052800 | 179300 | 179300 | 179400 | 179300 | 307 |
| 392 | 20240905 | 143700 | 46191989400 | 179300 | 179400 | 179600 | 179300 | 1236 |
| 393 | 20240905 | 143600 | 45970159900 | 179500 | 179100 | 179500 | 179100 | 1660 |
| 394 | 20240905 | 143500 | 45672506200 | 179100 | 179000 | 179200 | 179000 | 474 |
| 395 | 20240905 | 143400 | 45587598400 | 179000 | 178700 | 179200 | 178600 | 436 |
| 396 | 20240905 | 143300 | 45509586500 | 178800 | 179000 | 179000 | 178700 | 424 |
| 397 | 20240905 | 143200 | 45433771300 | 179000 | 178700 | 179200 | 178600 | 624 |
| 398 | 20240905 | 143100 | 45322165500 | 178800 | 178400 | 179300 | 178400 | 1922 |
| 399 | 20240905 | 143000 | 44977933600 | 178600 | 178300 | 178900 | 178300 | 1020 |
| 400 | 20240905 | 142900 | 44795799400 | 178400 | 178300 | 178400 | 178200 | 237 |
| 401 | 20240905 | 142800 | 44753537200 | 178400 | 177600 | 178400 | 177600 | 495 |
| 402 | 20240905 | 142700 | 44665277900 | 178200 | 177600 | 178200 | 177600 | 554 |
| 403 | 20240905 | 142600 | 44566743500 | 177600 | 177700 | 177800 | 177400 | 277 |
| 404 | 20240905 | 142500 | 44517535200 | 177700 | 177600 | 177800 | 177400 | 617 |
| 405 | 20240905 | 142400 | 44407967600 | 177600 | 177700 | 177800 | 177500 | 477 |
| 406 | 20240905 | 142300 | 44323245900 | 177700 | 177900 | 178100 | 177700 | 292 |
| 407 | 20240905 | 142200 | 44271298100 | 177900 | 178100 | 178200 | 177800 | 621 |
| 408 | 20240905 | 142100 | 44160768000 | 178100 | 178100 | 178200 | 177900 | 446 |
| 409 | 20240905 | 142000 | 44081348800 | 178000 | 177900 | 178100 | 177600 | 226 |
| 410 | 20240905 | 141900 | 44041130800 | 178100 | 177900 | 178100 | 177700 | 395 |
| 411 | 20240905 | 141800 | 43970904600 | 177900 | 177800 | 178000 | 177600 | 443 |
| 412 | 20240905 | 141700 | 43892167800 | 177800 | 177700 | 177900 | 177600 | 259 |
| 413 | 20240905 | 141600 | 43846139400 | 177800 | 177700 | 178000 | 177500 | 555 |
| 414 | 20240905 | 141500 | 43747493900 | 177600 | 177900 | 178100 | 177500 | 628 |
| 415 | 20240905 | 141400 | 43635871100 | 177900 | 177400 | 178000 | 177200 | 1210 |
| 416 | 20240905 | 141300 | 43420920300 | 177300 | 177300 | 177500 | 177300 | 424 |
| 417 | 20240905 | 141200 | 43345730000 | 177300 | 176900 | 177500 | 176900 | 750 |
| 418 | 20240905 | 141100 | 43212772000 | 177200 | 176800 | 177200 | 176700 | 850 |
| 419 | 20240905 | 141000 | 43062388700 | 176800 | 176700 | 176800 | 176600 | 424 |
| 420 | 20240905 | 140900 | 42987457900 | 176600 | 176800 | 176900 | 176600 | 358 |
| 421 | 20240905 | 140800 | 42924190700 | 176800 | 176700 | 176800 | 176500 | 412 |
| 422 | 20240905 | 140700 | 42851389500 | 176700 | 176700 | 176900 | 176500 | 1018 |
| 423 | 20240905 | 140600 | 42671637800 | 176700 | 176700 | 176900 | 176600 | 405 |
| 424 | 20240905 | 140500 | 42600060800 | 176800 | 176700 | 177000 | 176600 | 270 |
| 425 | 20240905 | 140400 | 42552317300 | 176600 | 176900 | 177000 | 176600 | 541 |
| 426 | 20240905 | 140300 | 42456630800 | 176800 | 177100 | 177100 | 176800 | 417 |
| 427 | 20240905 | 140200 | 42382864800 | 177000 | 177000 | 177300 | 176900 | 384 |
| 428 | 20240905 | 140100 | 42314867500 | 177000 | 177000 | 177300 | 176900 | 320 |
| 429 | 20240905 | 140000 | 42258220700 | 177000 | 177100 | 177400 | 176800 | 451 |
| 430 | 20240905 | 135900 | 42178310400 | 177100 | 176800 | 177200 | 176800 | 575 |
| 431 | 20240905 | 135800 | 42076568700 | 176800 | 176800 | 177200 | 176600 | 1112 |
| 432 | 20240905 | 135700 | 41879930200 | 176800 | 177100 | 177200 | 176800 | 287 |
| 433 | 20240905 | 135600 | 41829117300 | 177100 | 177000 | 177300 | 176800 | 442 |
| 434 | 20240905 | 135500 | 41750887100 | 176900 | 177100 | 177100 | 176800 | 469 |
| 435 | 20240905 | 135400 | 41667917800 | 177100 | 177100 | 177200 | 176900 | 584 |
| 436 | 20240905 | 135300 | 41564530100 | 177100 | 177300 | 177300 | 177100 | 247 |
| 437 | 20240905 | 135200 | 41520775600 | 177200 | 177000 | 177400 | 177000 | 282 |
| 438 | 20240905 | 135100 | 41470813500 | 176900 | 177200 | 177500 | 176900 | 918 |
| 439 | 20240905 | 135000 | 41308198800 | 177100 | 177200 | 177300 | 176800 | 1118 |
| 440 | 20240905 | 134900 | 41110326600 | 177200 | 177300 | 177300 | 177000 | 395 |
| 441 | 20240905 | 134800 | 41040339000 | 177200 | 177200 | 177200 | 177000 | 525 |
| 442 | 20240905 | 134700 | 40947351900 | 177200 | 177200 | 177300 | 177100 | 1235 |
| 443 | 20240905 | 134600 | 40728542400 | 177200 | 177200 | 177400 | 177200 | 600 |
| 444 | 20240905 | 134500 | 40622187700 | 177200 | 177500 | 177500 | 177200 | 513 |
| 445 | 20240905 | 134400 | 40531224100 | 177500 | 177500 | 177600 | 177300 | 421 |
| 446 | 20240905 | 134300 | 40456529400 | 177400 | 177500 | 177600 | 177400 | 367 |
| 447 | 20240905 | 134200 | 40391382600 | 177500 | 177600 | 177700 | 177500 | 358 |
| 448 | 20240905 | 134100 | 40327807700 | 177700 | 177900 | 178000 | 177600 | 230 |
| 449 | 20240905 | 134000 | 40286939000 | 177900 | 177900 | 177900 | 177700 | 418 |
| 450 | 20240905 | 133900 | 40212605200 | 177800 | 177800 | 177900 | 177800 | 330 |
| 451 | 20240905 | 133800 | 40153925100 | 177800 | 177900 | 178300 | 177800 | 365 |
| 452 | 20240905 | 133700 | 40088960200 | 178000 | 177800 | 178000 | 177800 | 646 |
| 453 | 20240905 | 133600 | 39974019300 | 177800 | 177500 | 177900 | 177500 | 557 |
| 454 | 20240905 | 133500 | 39875083200 | 177500 | 177600 | 177600 | 177500 | 340 |
| 455 | 20240905 | 133400 | 39814724500 | 177600 | 177500 | 177600 | 177400 | 296 |
| 456 | 20240905 | 133300 | 39762178700 | 177500 | 177600 | 177700 | 177400 | 336 |
| 457 | 20240905 | 133200 | 39702520600 | 177600 | 177500 | 177700 | 177300 | 674 |
| 458 | 20240905 | 133100 | 39582890600 | 177500 | 177600 | 177600 | 177300 | 186 |
| 459 | 20240905 | 133000 | 39549891600 | 177500 | 177400 | 177600 | 177300 | 761 |
| 460 | 20240905 | 132900 | 39414875800 | 177400 | 177900 | 178000 | 177400 | 343 |
| 461 | 20240905 | 132800 | 39353942200 | 177900 | 178100 | 178300 | 177900 | 492 |
| 462 | 20240905 | 132700 | 39266320000 | 178200 | 178300 | 178600 | 178100 | 373 |
| 463 | 20240905 | 132600 | 39199818100 | 178300 | 178600 | 178900 | 178100 | 761 |
| 464 | 20240905 | 132500 | 39064030300 | 178900 | 178300 | 178900 | 178200 | 1671 |
| 465 | 20240905 | 132400 | 38765576400 | 178400 | 178000 | 178400 | 177800 | 542 |
| 466 | 20240905 | 132300 | 38669040800 | 178000 | 178000 | 178200 | 178000 | 239 |
| 467 | 20240905 | 132200 | 38626475500 | 178000 | 177600 | 178300 | 177600 | 1708 |
| 468 | 20240905 | 132100 | 38322686400 | 177600 | 177400 | 177700 | 177300 | 788 |
| 469 | 20240905 | 132000 | 38182799700 | 177600 | 177500 | 177600 | 177100 | 394 |
| 470 | 20240905 | 131900 | 38112870500 | 177600 | 177500 | 177600 | 177000 | 317 |
| 471 | 20240905 | 131800 | 38056653100 | 177500 | 177400 | 177500 | 176900 | 869 |
| 472 | 20240905 | 131700 | 37902624000 | 177500 | 177200 | 177600 | 177200 | 866 |
| 473 | 20240905 | 131600 | 37748976600 | 177300 | 176800 | 177400 | 176700 | 565 |
| 474 | 20240905 | 131500 | 37648880300 | 176900 | 176800 | 176900 | 176700 | 450 |
| 475 | 20240905 | 131400 | 37569350300 | 176800 | 176500 | 176900 | 176500 | 421 |
| 476 | 20240905 | 131300 | 37494986100 | 176500 | 176900 | 176900 | 176500 | 333 |
| 477 | 20240905 | 131200 | 37436178900 | 177000 | 176900 | 177000 | 176500 | 876 |
| 478 | 20240905 | 131100 | 37281391300 | 176800 | 176600 | 177000 | 176600 | 739 |
| 479 | 20240905 | 131000 | 37150750000 | 176600 | 176600 | 176700 | 176600 | 599 |
| 480 | 20240905 | 130900 | 37044948100 | 176600 | 176800 | 176800 | 176600 | 326 |
| 481 | 20240905 | 130800 | 36987357300 | 176700 | 176700 | 176800 | 176600 | 373 |
| 482 | 20240905 | 130700 | 36921463100 | 176700 | 176600 | 176800 | 176500 | 506 |
| 483 | 20240905 | 130600 | 36832072200 | 176600 | 176800 | 176800 | 176600 | 553 |
| 484 | 20240905 | 130500 | 36734381600 | 176800 | 176500 | 176900 | 176500 | 785 |
| 485 | 20240905 | 130400 | 36595744000 | 176600 | 176700 | 176900 | 176400 | 1730 |
| 486 | 20240905 | 130300 | 36290250300 | 176700 | 176800 | 176800 | 176500 | 975 |
| 487 | 20240905 | 130200 | 36118057700 | 176800 | 177000 | 177100 | 176600 | 1947 |
| 488 | 20240905 | 130100 | 35773805800 | 177000 | 177100 | 177200 | 177000 | 304 |
| 489 | 20240905 | 130000 | 35719973000 | 177100 | 177200 | 177200 | 177000 | 1003 |
| 490 | 20240905 | 125900 | 35542399500 | 177100 | 177000 | 177200 | 177000 | 511 |
| 491 | 20240905 | 125800 | 35451929200 | 177000 | 177200 | 177200 | 177000 | 848 |
| 492 | 20240905 | 125700 | 35301748500 | 177100 | 177200 | 177200 | 177100 | 664 |
| 493 | 20240905 | 125600 | 35184146700 | 177100 | 177100 | 177300 | 177100 | 393 |
| 494 | 20240905 | 125500 | 35114523500 | 177100 | 177200 | 177300 | 177100 | 817 |
| 495 | 20240905 | 125400 | 34969756900 | 177200 | 177300 | 177500 | 177200 | 1167 |
| 496 | 20240905 | 125300 | 34762878900 | 177400 | 177600 | 177600 | 177300 | 323 |
| 497 | 20240905 | 125200 | 34705577800 | 177700 | 177400 | 177800 | 177300 | 458 |
| 498 | 20240905 | 125100 | 34624246900 | 177500 | 177500 | 177600 | 177300 | 565 |
| 499 | 20240905 | 125000 | 34523992000 | 177500 | 177400 | 177600 | 177300 | 564 |
| 500 | 20240905 | 124900 | 34423936500 | 177400 | 177600 | 177700 | 177400 | 673 |
| 501 | 20240905 | 124800 | 34304481800 | 177700 | 177900 | 177900 | 177600 | 569 |
| 502 | 20240905 | 124700 | 34203356600 | 177900 | 177700 | 177900 | 177600 | 437 |
| 503 | 20240905 | 124600 | 34125671600 | 177700 | 177700 | 177800 | 177600 | 407 |
| 504 | 20240905 | 124500 | 34053354200 | 177800 | 177800 | 177900 | 177600 | 755 |
| 505 | 20240905 | 124400 | 33919171700 | 177800 | 177700 | 177900 | 177700 | 363 |
| 506 | 20240905 | 124300 | 33854644900 | 177800 | 177800 | 177900 | 177700 | 386 |
| 507 | 20240905 | 124200 | 33786011300 | 177800 | 177900 | 178000 | 177800 | 339 |
| 508 | 20240905 | 124100 | 33725705800 | 177900 | 177600 | 178000 | 177400 | 567 |
| 509 | 20240905 | 124000 | 33624967900 | 177600 | 177400 | 177800 | 177200 | 782 |
| 510 | 20240905 | 123900 | 33486220100 | 177300 | 177400 | 177500 | 177300 | 557 |
| 511 | 20240905 | 123800 | 33387412500 | 177400 | 177600 | 177700 | 177400 | 2698 |
| 512 | 20240905 | 123700 | 32908477200 | 177600 | 177800 | 177900 | 177600 | 1129 |
| 513 | 20240905 | 123600 | 32707848700 | 177900 | 177800 | 177900 | 177800 | 393 |
| 514 | 20240905 | 123500 | 32637965100 | 177700 | 177800 | 178100 | 177700 | 532 |
| 515 | 20240905 | 123400 | 32543371700 | 177800 | 178000 | 178000 | 177800 | 435 |
| 516 | 20240905 | 123300 | 32465994700 | 177900 | 178000 | 178100 | 177800 | 843 |
| 517 | 20240905 | 123200 | 32315989300 | 178000 | 178200 | 178200 | 178000 | 433 |
| 518 | 20240905 | 123100 | 32238890100 | 178200 | 178200 | 178300 | 178100 | 443 |
| 519 | 20240905 | 123000 | 32159970800 | 178200 | 178400 | 178500 | 178100 | 416 |
| 520 | 20240905 | 122900 | 32085811800 | 178500 | 178400 | 178800 | 178300 | 686 |
| 521 | 20240905 | 122800 | 31963379700 | 178400 | 178100 | 178400 | 178100 | 542 |
| 522 | 20240905 | 122700 | 31866719500 | 178200 | 178100 | 178300 | 178000 | 1286 |
| 523 | 20240905 | 122600 | 31637756900 | 178100 | 178100 | 178200 | 178100 | 334 |
| 524 | 20240905 | 122500 | 31578258400 | 178200 | 178100 | 178200 | 178100 | 687 |
| 525 | 20240905 | 122400 | 31455870400 | 178200 | 178200 | 178300 | 178100 | 456 |
| 526 | 20240905 | 122300 | 31374623600 | 178300 | 178300 | 178400 | 178200 | 399 |
| 527 | 20240905 | 122200 | 31303503800 | 178300 | 178400 | 178600 | 178300 | 460 |
| 528 | 20240905 | 122100 | 31221449800 | 178500 | 178600 | 178700 | 178300 | 620 |
| 529 | 20240905 | 122000 | 31110813600 | 178600 | 178800 | 178800 | 178600 | 233 |
| 530 | 20240905 | 121900 | 31069181700 | 178800 | 178800 | 178900 | 178600 | 350 |
| 531 | 20240905 | 121800 | 31006615900 | 178600 | 178900 | 179000 | 178100 | 1108 |
| 532 | 20240905 | 121700 | 30808776500 | 179000 | 178900 | 179000 | 178900 | 328 |
| 533 | 20240905 | 121600 | 30750088400 | 178900 | 179000 | 179100 | 178900 | 193 |
| 534 | 20240905 | 121500 | 30715546800 | 179000 | 179100 | 179100 | 179000 | 311 |
| 535 | 20240905 | 121400 | 30659865300 | 179200 | 179100 | 179200 | 179000 | 307 |
| 536 | 20240905 | 121300 | 30604893600 | 179100 | 178900 | 179200 | 178700 | 2146 |
| 537 | 20240905 | 121200 | 30221146400 | 178900 | 178900 | 178900 | 178800 | 214 |
| 538 | 20240905 | 121100 | 30182876100 | 178800 | 178600 | 179000 | 178500 | 486 |
| 539 | 20240905 | 121000 | 30096012600 | 178600 | 178600 | 179000 | 178000 | 3569 |
| 540 | 20240905 | 120900 | 29459754300 | 178600 | 178700 | 178900 | 178600 | 1109 |
| 541 | 20240905 | 120800 | 29261600200 | 178700 | 178800 | 178900 | 178700 | 722 |
| 542 | 20240905 | 120700 | 29132505900 | 178800 | 179000 | 179000 | 178800 | 760 |
| 543 | 20240905 | 120600 | 28996561300 | 178900 | 179000 | 179200 | 178900 | 592 |
| 544 | 20240905 | 120500 | 28890633600 | 179100 | 179100 | 179100 | 178900 | 231 |
| 545 | 20240905 | 120400 | 28849289600 | 179100 | 179100 | 179100 | 179000 | 235 |
| 546 | 20240905 | 120300 | 28807220700 | 179100 | 179100 | 179300 | 179000 | 239 |
| 547 | 20240905 | 120200 | 28764423000 | 179300 | 179500 | 179500 | 179100 | 264 |
| 548 | 20240905 | 120100 | 28717129700 | 179000 | 179200 | 179500 | 179000 | 676 |
| 549 | 20240905 | 120000 | 28596034700 | 179300 | 179300 | 179500 | 179100 | 295 |
| 550 | 20240905 | 115900 | 28543155100 | 179300 | 179500 | 179500 | 179200 | 793 |
| 551 | 20240905 | 115800 | 28400992200 | 179500 | 179100 | 179500 | 179100 | 434 |
| 552 | 20240905 | 115700 | 28323166000 | 179200 | 179300 | 179400 | 179100 | 653 |
| 553 | 20240905 | 115600 | 28206152600 | 179300 | 179500 | 179500 | 179300 | 217 |
| 554 | 20240905 | 115500 | 28167221900 | 179500 | 179400 | 179500 | 179300 | 198 |
| 555 | 20240905 | 115400 | 28131697800 | 179400 | 179400 | 179600 | 179300 | 542 |
| 556 | 20240905 | 115300 | 28034433200 | 179500 | 179400 | 179500 | 179400 | 262 |
| 557 | 20240905 | 115200 | 27987425400 | 179300 | 179300 | 179500 | 179200 | 189 |
| 558 | 20240905 | 115100 | 27953529100 | 179400 | 179400 | 179500 | 179200 | 304 |
| 559 | 20240905 | 115000 | 27899016900 | 179300 | 179500 | 179500 | 179300 | 315 |
| 560 | 20240905 | 114900 | 27842530000 | 179400 | 179400 | 179500 | 179300 | 172 |
| 561 | 20240905 | 114800 | 27811670200 | 179500 | 179400 | 179600 | 179400 | 235 |
| 562 | 20240905 | 114700 | 27769490000 | 179400 | 179800 | 179900 | 179400 | 305 |
| 563 | 20240905 | 114600 | 27714685700 | 179700 | 179700 | 179800 | 179700 | 232 |
| 564 | 20240905 | 114500 | 27672990500 | 179800 | 179900 | 180100 | 179800 | 419 |
| 565 | 20240905 | 114400 | 27597591700 | 179900 | 179800 | 180300 | 179700 | 987 |
| 566 | 20240905 | 114300 | 27419973400 | 179700 | 179400 | 179900 | 179200 | 511 |
| 567 | 20240905 | 114200 | 27328178700 | 179600 | 179400 | 179600 | 179300 | 337 |
| 568 | 20240905 | 114100 | 27267713700 | 179400 | 179500 | 179600 | 179400 | 362 |
| 569 | 20240905 | 114000 | 27202744300 | 179500 | 179200 | 179500 | 179200 | 261 |
| 570 | 20240905 | 113900 | 27155915200 | 179200 | 179200 | 179500 | 179200 | 464 |
| 571 | 20240905 | 113800 | 27072729500 | 179200 | 179000 | 179600 | 179000 | 171 |
| 572 | 20240905 | 113700 | 27042060600 | 179000 | 179500 | 179600 | 179000 | 991 |
| 573 | 20240905 | 113600 | 26864523900 | 179600 | 179000 | 179600 | 178800 | 1675 |
| 574 | 20240905 | 113500 | 26564554700 | 179000 | 179100 | 179300 | 179000 | 1261 |
| 575 | 20240905 | 113400 | 26338674500 | 179100 | 179200 | 179300 | 179100 | 407 |
| 576 | 20240905 | 113300 | 26265737800 | 179200 | 179400 | 179500 | 179200 | 1069 |
| 577 | 20240905 | 113200 | 26074082500 | 179400 | 179300 | 179800 | 179100 | 940 |
| 578 | 20240905 | 113100 | 25905464100 | 179300 | 179700 | 179800 | 179200 | 346 |
| 579 | 20240905 | 113000 | 25843360900 | 179700 | 179100 | 179900 | 179100 | 541 |
| 580 | 20240905 | 112900 | 25746360400 | 179100 | 179200 | 179200 | 179100 | 302 |
| 581 | 20240905 | 112800 | 25692254200 | 179100 | 179300 | 179400 | 179100 | 393 |
| 582 | 20240905 | 112700 | 25621836600 | 179400 | 179400 | 180000 | 179200 | 609 |
| 583 | 20240905 | 112600 | 25512586700 | 179500 | 179300 | 180000 | 179300 | 609 |
| 584 | 20240905 | 112500 | 25403169600 | 179400 | 180000 | 180000 | 179300 | 707 |
| 585 | 20240905 | 112400 | 25276294000 | 179800 | 179900 | 179900 | 179300 | 565 |
| 586 | 20240905 | 112300 | 25174839800 | 179900 | 180200 | 180300 | 179600 | 849 |
| 587 | 20240905 | 112200 | 25022232100 | 180300 | 179700 | 180300 | 179100 | 911 |
| 588 | 20240905 | 112100 | 24858463200 | 179700 | 179700 | 179800 | 179200 | 1363 |
| 589 | 20240905 | 112000 | 24613804800 | 179700 | 179000 | 179800 | 178900 | 2390 |
| 590 | 20240905 | 111900 | 24185153000 | 179000 | 179100 | 179600 | 179000 | 1454 |
| 591 | 20240905 | 111800 | 23924579700 | 179100 | 179200 | 179300 | 178800 | 823 |
| 592 | 20240905 | 111700 | 23777186300 | 179200 | 179400 | 179400 | 178900 | 3233 |
| 593 | 20240905 | 111600 | 23197792400 | 179400 | 179600 | 179600 | 179000 | 2710 |
| 594 | 20240905 | 111500 | 22711992100 | 179600 | 180100 | 180300 | 179600 | 1634 |
| 595 | 20240905 | 111400 | 22418078800 | 180200 | 180100 | 180300 | 180100 | 654 |
| 596 | 20240905 | 111300 | 22300262200 | 180200 | 180200 | 180200 | 179800 | 685 |
| 597 | 20240905 | 111200 | 22176936500 | 180000 | 180100 | 180200 | 179800 | 595 |
| 598 | 20240905 | 111100 | 22069833900 | 180100 | 179900 | 180400 | 179800 | 896 |
| 599 | 20240905 | 111000 | 21908540200 | 180000 | 179800 | 180100 | 179700 | 1178 |
| 600 | 20240905 | 110900 | 21696717800 | 179800 | 180000 | 180100 | 179800 | 659 |
| 601 | 20240905 | 110800 | 21578121400 | 180000 | 180200 | 180200 | 180000 | 1852 |
| 602 | 20240905 | 110700 | 21244695400 | 180200 | 180700 | 180700 | 180100 | 2237 |
| 603 | 20240905 | 110600 | 20841191500 | 180600 | 180800 | 180800 | 180600 | 481 |
| 604 | 20240905 | 110500 | 20754282500 | 180800 | 180700 | 180800 | 180600 | 642 |
| 605 | 20240905 | 110400 | 20638266000 | 180700 | 180700 | 181000 | 180700 | 521 |
| 606 | 20240905 | 110300 | 20544096900 | 180800 | 180700 | 181200 | 180600 | 573 |
| 607 | 20240905 | 110200 | 20440522100 | 180600 | 181100 | 181200 | 180600 | 4877 |
| 608 | 20240905 | 110100 | 19558008300 | 181200 | 181400 | 181500 | 181100 | 2904 |
| 609 | 20240905 | 110000 | 19031579600 | 181400 | 181500 | 181600 | 181400 | 435 |
| 610 | 20240905 | 105900 | 18952649400 | 181500 | 181600 | 181600 | 181400 | 339 |
| 611 | 20240905 | 105800 | 18891131000 | 181600 | 181600 | 181600 | 181500 | 415 |
| 612 | 20240905 | 105700 | 18815799900 | 181500 | 181700 | 181800 | 181500 | 386 |
| 613 | 20240905 | 105600 | 18745697400 | 181600 | 181700 | 181800 | 181600 | 430 |
| 614 | 20240905 | 105500 | 18667586800 | 181600 | 181600 | 181800 | 181600 | 360 |
| 615 | 20240905 | 105400 | 18602189100 | 181600 | 181600 | 181800 | 181500 | 576 |
| 616 | 20240905 | 105300 | 18497560400 | 181500 | 181500 | 181700 | 181500 | 462 |
| 617 | 20240905 | 105200 | 18413664400 | 181600 | 181600 | 181700 | 181500 | 327 |
| 618 | 20240905 | 105100 | 18354296100 | 181600 | 181600 | 181800 | 181600 | 555 |
| 619 | 20240905 | 105000 | 18253498500 | 181700 | 181700 | 181700 | 181500 | 380 |
| 620 | 20240905 | 104900 | 18184481500 | 181600 | 181900 | 181900 | 181600 | 496 |
| 621 | 20240905 | 104800 | 18094359200 | 181800 | 181900 | 182000 | 181800 | 353 |
| 622 | 20240905 | 104700 | 18030158300 | 181900 | 181800 | 182200 | 181700 | 497 |
| 623 | 20240905 | 104600 | 17939721900 | 181800 | 181700 | 181800 | 181400 | 581 |
| 624 | 20240905 | 104500 | 17834214300 | 181700 | 181600 | 181800 | 181500 | 369 |
| 625 | 20240905 | 104400 | 17767189800 | 181700 | 181700 | 181700 | 181400 | 1337 |
| 626 | 20240905 | 104300 | 17524511800 | 181600 | 181500 | 181700 | 181500 | 354 |
| 627 | 20240905 | 104200 | 17460238500 | 181600 | 181500 | 181700 | 181400 | 352 |
| 628 | 20240905 | 104100 | 17396326100 | 181500 | 181800 | 181800 | 181400 | 3069 |
| 629 | 20240905 | 104000 | 16839170400 | 181700 | 181800 | 181900 | 181700 | 411 |
| 630 | 20240905 | 103900 | 16764450100 | 181800 | 181900 | 182000 | 181800 | 463 |
| 631 | 20240905 | 103800 | 16680257900 | 181900 | 181900 | 182000 | 181800 | 342 |
| 632 | 20240905 | 103700 | 16618053900 | 181900 | 181700 | 181900 | 181600 | 1169 |
| 633 | 20240905 | 103600 | 16405590000 | 181700 | 181900 | 182000 | 181700 | 1483 |
| 634 | 20240905 | 103500 | 16135961500 | 181900 | 181900 | 182000 | 181800 | 377 |
| 635 | 20240905 | 103400 | 16067382400 | 181800 | 181800 | 182000 | 181800 | 310 |
| 636 | 20240905 | 103300 | 16011005600 | 181800 | 181900 | 182000 | 181800 | 434 |
| 637 | 20240905 | 103200 | 15932061600 | 181800 | 181800 | 182000 | 181800 | 208 |
| 638 | 20240905 | 103100 | 15894227500 | 181900 | 181800 | 182000 | 181800 | 361 |
| 639 | 20240905 | 103000 | 15828574500 | 181900 | 181900 | 182500 | 181800 | 545 |
| 640 | 20240905 | 102900 | 15729376800 | 182000 | 181900 | 182000 | 181800 | 651 |
| 641 | 20240905 | 102800 | 15610966000 | 181800 | 182000 | 182000 | 181800 | 344 |
| 642 | 20240905 | 102700 | 15548383500 | 182000 | 181900 | 182300 | 181900 | 509 |
| 643 | 20240905 | 102600 | 15455688500 | 182000 | 182700 | 182900 | 181800 | 379 |
| 644 | 20240905 | 102500 | 15386550600 | 182700 | 181800 | 183100 | 181700 | 4361 |
| 645 | 20240905 | 102400 | 14590117800 | 181900 | 181700 | 181900 | 181700 | 277 |
| 646 | 20240905 | 102300 | 14539766000 | 181700 | 181800 | 181900 | 181700 | 334 |
| 647 | 20240905 | 102200 | 14479071400 | 181800 | 181700 | 181900 | 181600 | 735 |
| 648 | 20240905 | 102100 | 14345514200 | 181700 | 181700 | 181800 | 181700 | 476 |
| 649 | 20240905 | 102000 | 14259004200 | 181700 | 181700 | 181800 | 181700 | 380 |
| 650 | 20240905 | 101900 | 14189952100 | 181700 | 182000 | 182000 | 181700 | 779 |
| 651 | 20240905 | 101800 | 14048294800 | 181900 | 181800 | 182100 | 181800 | 362 |
| 652 | 20240905 | 101700 | 13982431800 | 181900 | 182200 | 182200 | 181800 | 891 |
| 653 | 20240905 | 101600 | 13820304600 | 182100 | 182100 | 182300 | 182000 | 373 |
| 654 | 20240905 | 101500 | 13752376800 | 182100 | 182400 | 182400 | 182100 | 257 |
| 655 | 20240905 | 101400 | 13705526300 | 182400 | 182200 | 182500 | 182000 | 597 |
| 656 | 20240905 | 101300 | 13596695000 | 182100 | 182100 | 182200 | 181800 | 722 |
| 657 | 20240905 | 101200 | 13465288000 | 181800 | 182500 | 182600 | 181800 | 2144 |
| 658 | 20240905 | 101100 | 13074647700 | 182600 | 182600 | 182900 | 182500 | 215 |
| 659 | 20240905 | 101000 | 13035376900 | 182500 | 182700 | 182800 | 182500 | 277 |
| 660 | 20240905 | 100900 | 12984788500 | 182800 | 182700 | 182800 | 182600 | 232 |
| 661 | 20240905 | 100800 | 12942400600 | 182600 | 182600 | 182600 | 182500 | 268 |
| 662 | 20240905 | 100700 | 12893477900 | 182600 | 182700 | 182800 | 182500 | 197 |
| 663 | 20240905 | 100600 | 12857496500 | 182500 | 183100 | 183100 | 182500 | 593 |
| 664 | 20240905 | 100500 | 12749123600 | 183000 | 182900 | 183200 | 182800 | 713 |
| 665 | 20240905 | 100400 | 12618654100 | 182900 | 182700 | 183000 | 182700 | 637 |
| 666 | 20240905 | 100300 | 12502205200 | 182700 | 182600 | 183000 | 182500 | 574 |
| 667 | 20240905 | 100200 | 12397319100 | 182500 | 182600 | 182800 | 182500 | 146 |
| 668 | 20240905 | 100100 | 12370667800 | 182600 | 182500 | 183000 | 182400 | 647 |
| 669 | 20240905 | 100000 | 12252452800 | 182500 | 182600 | 182700 | 182400 | 140 |
| 670 | 20240905 | 095900 | 12226895100 | 182600 | 182800 | 182900 | 182200 | 346 |
| 671 | 20240905 | 095800 | 12163780900 | 182800 | 182200 | 182800 | 182100 | 565 |
| 672 | 20240905 | 095700 | 12060641000 | 182300 | 182600 | 182600 | 182100 | 810 |
| 673 | 20240905 | 095600 | 11912914300 | 182500 | 182500 | 182700 | 182300 | 693 |
| 674 | 20240905 | 095500 | 11786422700 | 182500 | 183200 | 183200 | 182500 | 1687 |
| 675 | 20240905 | 095400 | 11478029400 | 183200 | 183400 | 183500 | 183100 | 616 |
| 676 | 20240905 | 095300 | 11365134800 | 183300 | 183300 | 183500 | 183300 | 243 |
| 677 | 20240905 | 095200 | 11320576800 | 183300 | 183300 | 183400 | 183300 | 263 |
| 678 | 20240905 | 095100 | 11272365800 | 183300 | 183700 | 183700 | 183300 | 403 |
| 679 | 20240905 | 095000 | 11198417900 | 183600 | 183800 | 184100 | 183200 | 733 |
| 680 | 20240905 | 094900 | 11063677600 | 183800 | 184600 | 184600 | 183700 | 932 |
| 681 | 20240905 | 094800 | 10892156100 | 184600 | 184600 | 184600 | 183900 | 1077 |
| 682 | 20240905 | 094700 | 10693772100 | 184700 | 184400 | 184900 | 184400 | 1326 |
| 683 | 20240905 | 094600 | 10448774700 | 184400 | 183900 | 184700 | 183800 | 1163 |
| 684 | 20240905 | 094500 | 10234638300 | 183900 | 183100 | 183900 | 182800 | 1305 |
| 685 | 20240905 | 094400 | 9995425900 | 183100 | 183200 | 183300 | 182800 | 542 |
| 686 | 20240905 | 094300 | 9896177000 | 183200 | 183200 | 183400 | 183100 | 817 |
| 687 | 20240905 | 094200 | 9746460700 | 183100 | 182300 | 183200 | 182300 | 1453 |
| 688 | 20240905 | 094100 | 9481102700 | 182300 | 182500 | 182500 | 182300 | 1102 |
| 689 | 20240905 | 094000 | 9280072500 | 182500 | 182200 | 182900 | 182200 | 539 |
| 690 | 20240905 | 093900 | 9181666300 | 182000 | 181800 | 182300 | 181700 | 2027 |
| 691 | 20240905 | 093800 | 8812758700 | 181700 | 181500 | 181700 | 181500 | 174 |
| 692 | 20240905 | 093700 | 8781152300 | 181500 | 181800 | 182000 | 181400 | 2744 |
| 693 | 20240905 | 093600 | 8282723700 | 181900 | 181700 | 182000 | 181600 | 825 |
| 694 | 20240905 | 093500 | 8132753100 | 181700 | 182100 | 182300 | 181600 | 2231 |
| 695 | 20240905 | 093400 | 7727042700 | 182200 | 182300 | 182700 | 181900 | 1356 |
| 696 | 20240905 | 093300 | 7479977200 | 182300 | 183600 | 183700 | 181600 | 6831 |
| 697 | 20240905 | 093200 | 6231284200 | 183700 | 183500 | 183700 | 183400 | 255 |
| 698 | 20240905 | 093100 | 6184477600 | 183400 | 183600 | 183600 | 183400 | 386 |
| 699 | 20240905 | 093000 | 6113658300 | 183500 | 183600 | 183800 | 183400 | 658 |
| 700 | 20240905 | 092900 | 5992797600 | 183600 | 184600 | 184600 | 183200 | 2131 |
| 701 | 20240905 | 092800 | 5600784700 | 185000 | 184400 | 185100 | 184300 | 1128 |
| 702 | 20240905 | 092700 | 5392665600 | 184400 | 184500 | 184600 | 184400 | 669 |
| 703 | 20240905 | 092600 | 5269227300 | 184600 | 184700 | 184900 | 184600 | 1278 |
| 704 | 20240905 | 092500 | 5033159900 | 184800 | 185000 | 185100 | 184700 | 643 |
| 705 | 20240905 | 092400 | 4914292700 | 185000 | 185300 | 185500 | 184900 | 1718 |
| 706 | 20240905 | 092300 | 4596453000 | 185400 | 185400 | 185700 | 185300 | 712 |
| 707 | 20240905 | 092200 | 4464370500 | 185300 | 185300 | 185400 | 185100 | 1058 |
| 708 | 20240905 | 092100 | 4268441300 | 185400 | 185600 | 185700 | 185200 | 953 |
| 709 | 20240905 | 092000 | 4091742900 | 185600 | 185900 | 185900 | 185600 | 103 |
| 710 | 20240905 | 091900 | 4072614600 | 185800 | 185900 | 186300 | 185500 | 479 |
| 711 | 20240905 | 091800 | 3983543700 | 185900 | 186200 | 186400 | 185900 | 438 |
| 712 | 20240905 | 091700 | 3901975800 | 186200 | 186600 | 186600 | 185800 | 511 |
| 713 | 20240905 | 091600 | 3806833700 | 186600 | 186800 | 186800 | 186300 | 1310 |
| 714 | 20240905 | 091500 | 3562429700 | 187000 | 187400 | 187400 | 186700 | 683 |
| 715 | 20240905 | 091400 | 3434696700 | 187300 | 187500 | 187900 | 186700 | 790 |
| 716 | 20240905 | 091300 | 3286559200 | 187900 | 186900 | 188500 | 186300 | 3408 |
| 717 | 20240905 | 091200 | 2648837700 | 186900 | 187000 | 187100 | 186800 | 199 |
| 718 | 20240905 | 091100 | 2611629900 | 187000 | 187000 | 187500 | 187000 | 2022 |
| 719 | 20240905 | 091000 | 2233305000 | 186800 | 187000 | 187400 | 186500 | 985 |
| 720 | 20240905 | 090900 | 2049333000 | 187000 | 186800 | 187000 | 186500 | 535 |
| 721 | 20240905 | 090800 | 1949429000 | 186900 | 186700 | 187500 | 186500 | 1202 |
| 722 | 20240905 | 090700 | 1724777700 | 186700 | 185300 | 187300 | 185200 | 412 |
| 723 | 20240905 | 090600 | 1648053600 | 185300 | 185500 | 185600 | 185200 | 567 |
| 724 | 20240905 | 090500 | 1542883400 | 186000 | 186200 | 186500 | 185100 | 2033 |
| 725 | 20240905 | 090400 | 1165323600 | 186300 | 186000 | 186600 | 186000 | 162 |
| 726 | 20240905 | 090300 | 1135160300 | 186000 | 186700 | 186700 | 185900 | 878 |
| 727 | 20240905 | 090200 | 971593000 | 186600 | 186300 | 186700 | 185400 | 927 |
| 728 | 20240905 | 090100 | 799005000 | 186300 | 188700 | 188800 | 186300 | 2004 |
| 729 | 20240905 | 090000 | 423235000 | 188700 | 187500 | 188900 | 187500 | 2227 |