34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 3 | 20240902 | 183000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 4 | 20240902 | 182900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 5 | 20240902 | 182800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 6 | 20240902 | 182700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 7 | 20240902 | 182600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 8 | 20240902 | 182500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 9 | 20240902 | 182400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 10 | 20240902 | 182300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 11 | 20240902 | 182200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 12 | 20240902 | 182100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 13 | 20240902 | 182000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 14 | 20240902 | 181900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 15 | 20240902 | 181800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 16 | 20240902 | 181700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 17 | 20240902 | 181600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 18 | 20240902 | 181500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 19 | 20240902 | 181400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 20 | 20240902 | 181300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 21 | 20240902 | 181200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 22 | 20240902 | 181100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 23 | 20240902 | 181000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 24 | 20240902 | 180900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 25 | 20240902 | 180800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 26 | 20240902 | 180700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 27 | 20240902 | 180600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 28 | 20240902 | 180500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 29 | 20240902 | 180400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 30 | 20240902 | 180300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 31 | 20240902 | 180200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 32 | 20240902 | 180100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 33 | 20240902 | 180000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 34 | 20240902 | 175900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 35 | 20240902 | 175800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 36 | 20240902 | 175700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 37 | 20240902 | 175600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 38 | 20240902 | 175500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 39 | 20240902 | 175400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 40 | 20240902 | 175300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 41 | 20240902 | 175200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 42 | 20240902 | 175100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 43 | 20240902 | 175000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 44 | 20240902 | 174900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 45 | 20240902 | 174800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 46 | 20240902 | 174700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 47 | 20240902 | 174600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 48 | 20240902 | 174500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 49 | 20240902 | 174400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 50 | 20240902 | 174300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 51 | 20240902 | 174200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 52 | 20240902 | 174100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 53 | 20240902 | 174000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 54 | 20240902 | 173900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 55 | 20240902 | 173800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 56 | 20240902 | 173700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 57 | 20240902 | 173600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 58 | 20240902 | 173500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 59 | 20240902 | 173400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 60 | 20240902 | 173300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 61 | 20240902 | 173200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 62 | 20240902 | 173100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 63 | 20240902 | 173000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 64 | 20240902 | 172900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 65 | 20240902 | 172800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 66 | 20240902 | 172700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 67 | 20240902 | 172600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 68 | 20240902 | 172500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 69 | 20240902 | 172400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 70 | 20240902 | 172300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 71 | 20240902 | 172200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 72 | 20240902 | 172100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 73 | 20240902 | 172000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 74 | 20240902 | 171900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 75 | 20240902 | 171800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 76 | 20240902 | 171700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 77 | 20240902 | 171600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 78 | 20240902 | 171500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 79 | 20240902 | 171400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 80 | 20240902 | 171300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 81 | 20240902 | 171200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 82 | 20240902 | 171100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 83 | 20240902 | 171000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 84 | 20240902 | 170900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 85 | 20240902 | 170800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 86 | 20240902 | 170700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 87 | 20240902 | 170600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 88 | 20240902 | 170500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 89 | 20240902 | 170400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 90 | 20240902 | 170300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 91 | 20240902 | 170200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 92 | 20240902 | 170100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 93 | 20240902 | 170000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 94 | 20240902 | 165900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 95 | 20240902 | 165800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 96 | 20240902 | 165700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 97 | 20240902 | 165600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 98 | 20240902 | 165500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 99 | 20240902 | 165400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 100 | 20240902 | 165300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 101 | 20240902 | 165200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 102 | 20240902 | 165100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 103 | 20240902 | 165000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 104 | 20240902 | 164900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 105 | 20240902 | 164800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 106 | 20240902 | 164700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 107 | 20240902 | 164600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 108 | 20240902 | 164500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 109 | 20240902 | 164400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 110 | 20240902 | 164300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 111 | 20240902 | 164200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 112 | 20240902 | 164100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 113 | 20240902 | 164000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 114 | 20240902 | 163900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 115 | 20240902 | 163800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 116 | 20240902 | 163700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 117 | 20240902 | 163600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 118 | 20240902 | 163500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 119 | 20240902 | 163400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 120 | 20240902 | 163300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 121 | 20240902 | 163200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 122 | 20240902 | 163100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 123 | 20240902 | 163000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 124 | 20240902 | 162900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 125 | 20240902 | 162800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 126 | 20240902 | 162700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 127 | 20240902 | 162600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 128 | 20240902 | 162500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 129 | 20240902 | 162400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 130 | 20240902 | 162300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 131 | 20240902 | 162200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 132 | 20240902 | 162100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 133 | 20240902 | 162000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 134 | 20240902 | 161900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 135 | 20240902 | 161800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 136 | 20240902 | 161700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 137 | 20240902 | 161600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 138 | 20240902 | 161500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 139 | 20240902 | 161400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 140 | 20240902 | 161300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 141 | 20240902 | 161200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 142 | 20240902 | 161100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 143 | 20240902 | 161000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 144 | 20240902 | 160900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 145 | 20240902 | 160800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 146 | 20240902 | 160700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 147 | 20240902 | 160600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 148 | 20240902 | 160500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 149 | 20240902 | 160400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 150 | 20240902 | 160300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 151 | 20240902 | 160200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 152 | 20240902 | 160100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 153 | 20240902 | 160000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 154 | 20240902 | 155900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 155 | 20240902 | 155800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 156 | 20240902 | 155700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 157 | 20240902 | 155600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 158 | 20240902 | 155500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 159 | 20240902 | 155400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 160 | 20240902 | 155300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 161 | 20240902 | 155200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 162 | 20240902 | 155100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 163 | 20240902 | 155000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 164 | 20240902 | 154900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 165 | 20240902 | 154800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 166 | 20240902 | 154700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 167 | 20240902 | 154600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 168 | 20240902 | 154500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 169 | 20240902 | 154400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 170 | 20240902 | 154300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 171 | 20240902 | 154200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 172 | 20240902 | 154100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 173 | 20240902 | 154000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 174 | 20240902 | 153900 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 175 | 20240902 | 153800 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 176 | 20240902 | 153700 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 177 | 20240902 | 153600 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 178 | 20240902 | 153500 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 179 | 20240902 | 153400 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 180 | 20240902 | 153300 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 181 | 20240902 | 153200 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 182 | 20240902 | 153100 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 183 | 20240902 | 153000 | 599071098900 | 174000 | 174000 | 174000 | 174000 | 256064 |
| 184 | 20240902 | 152900 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 185 | 20240902 | 152800 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 186 | 20240902 | 152700 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 187 | 20240902 | 152600 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 188 | 20240902 | 152500 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 189 | 20240902 | 152400 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 190 | 20240902 | 152300 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 191 | 20240902 | 152200 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 192 | 20240902 | 152100 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 193 | 20240902 | 152000 | 554515962900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 194 | 20240902 | 151900 | 554515962900 | 174000 | 174100 | 174200 | 174000 | 19817 |
| 195 | 20240902 | 151800 | 551066551000 | 174100 | 174200 | 174200 | 174100 | 5363 |
| 196 | 20240902 | 151700 | 550132708900 | 174200 | 174200 | 174200 | 174100 | 3592 |
| 197 | 20240902 | 151600 | 549507213100 | 174200 | 174100 | 174200 | 174100 | 4485 |
| 198 | 20240902 | 151500 | 548726028000 | 174200 | 174100 | 174200 | 174000 | 12311 |
| 199 | 20240902 | 151400 | 546582466800 | 174000 | 174000 | 174100 | 174000 | 9374 |
| 200 | 20240902 | 151300 | 544950781400 | 174000 | 174000 | 174100 | 173900 | 71758 |
| 201 | 20240902 | 151200 | 532464705200 | 174100 | 174100 | 174100 | 174000 | 7031 |
| 202 | 20240902 | 151100 | 531241099500 | 174000 | 174100 | 174100 | 174000 | 5124 |
| 203 | 20240902 | 151000 | 530349194300 | 174000 | 174100 | 174100 | 174000 | 2556 |
| 204 | 20240902 | 150900 | 529904278800 | 174000 | 174200 | 174200 | 174000 | 5717 |
| 205 | 20240902 | 150800 | 528908869100 | 174200 | 174100 | 174200 | 174100 | 3496 |
| 206 | 20240902 | 150700 | 528300057900 | 174100 | 174100 | 174200 | 174000 | 5429 |
| 207 | 20240902 | 150600 | 527354854800 | 174000 | 174100 | 174100 | 174000 | 8279 |
| 208 | 20240902 | 150500 | 525914018000 | 174100 | 174100 | 174100 | 174000 | 3700 |
| 209 | 20240902 | 150400 | 525269920500 | 174100 | 174100 | 174100 | 174000 | 3268 |
| 210 | 20240902 | 150300 | 524701054000 | 174100 | 174100 | 174200 | 174000 | 7963 |
| 211 | 20240902 | 150200 | 523314908700 | 174200 | 174200 | 174200 | 174100 | 3423 |
| 212 | 20240902 | 150100 | 522718815500 | 174100 | 174100 | 174200 | 174000 | 5139 |
| 213 | 20240902 | 150000 | 521824080900 | 174000 | 174300 | 174300 | 174000 | 5488 |
| 214 | 20240902 | 145900 | 520868426000 | 174300 | 174100 | 174300 | 174100 | 4942 |
| 215 | 20240902 | 145800 | 520007474600 | 174200 | 174000 | 174200 | 174000 | 4691 |
| 216 | 20240902 | 145700 | 519190439200 | 174000 | 174000 | 174100 | 174000 | 10309 |
| 217 | 20240902 | 145600 | 517396106800 | 174000 | 173900 | 174100 | 173900 | 4720 |
| 218 | 20240902 | 145500 | 516574539400 | 173900 | 174100 | 174100 | 173800 | 17491 |
| 219 | 20240902 | 145400 | 513531406300 | 174100 | 174100 | 174100 | 174000 | 5586 |
| 220 | 20240902 | 145300 | 512559245500 | 174000 | 174100 | 174100 | 174000 | 2501 |
| 221 | 20240902 | 145200 | 512123905400 | 174100 | 174000 | 174100 | 174000 | 4382 |
| 222 | 20240902 | 145100 | 511361051900 | 174100 | 173900 | 174100 | 173900 | 5419 |
| 223 | 20240902 | 145000 | 510418049600 | 173900 | 174200 | 174200 | 173700 | 23386 |
| 224 | 20240902 | 144900 | 506349104400 | 174100 | 173700 | 174100 | 173700 | 15133 |
| 225 | 20240902 | 144800 | 503716651000 | 173700 | 174000 | 174100 | 173700 | 21666 |
| 226 | 20240902 | 144700 | 499947775600 | 174000 | 174200 | 174200 | 174000 | 5835 |
| 227 | 20240902 | 144600 | 498931808000 | 174100 | 174100 | 174200 | 174000 | 6756 |
| 228 | 20240902 | 144500 | 497755595700 | 174100 | 174200 | 174200 | 174000 | 10443 |
| 229 | 20240902 | 144400 | 495937872300 | 174100 | 174300 | 174400 | 174100 | 14997 |
| 230 | 20240902 | 144300 | 493324888600 | 174300 | 174400 | 174400 | 174300 | 5298 |
| 231 | 20240902 | 144200 | 492400977000 | 174400 | 174500 | 174600 | 174300 | 13943 |
| 232 | 20240902 | 144100 | 489968381800 | 174500 | 174500 | 174500 | 174300 | 4761 |
| 233 | 20240902 | 144000 | 489137987900 | 174500 | 174500 | 174500 | 174300 | 4044 |
| 234 | 20240902 | 143900 | 488432727000 | 174500 | 174300 | 174500 | 174200 | 7400 |
| 235 | 20240902 | 143800 | 487142893500 | 174200 | 174200 | 174300 | 174200 | 4982 |
| 236 | 20240902 | 143700 | 486274882100 | 174300 | 174600 | 174600 | 174200 | 7249 |
| 237 | 20240902 | 143600 | 485010647200 | 174500 | 174600 | 174600 | 174500 | 2692 |
| 238 | 20240902 | 143500 | 484540726500 | 174600 | 174500 | 174600 | 174400 | 6283 |
| 239 | 20240902 | 143400 | 483444574900 | 174500 | 174600 | 174700 | 174400 | 7359 |
| 240 | 20240902 | 143300 | 482159872700 | 174600 | 174900 | 174900 | 174600 | 11214 |
| 241 | 20240902 | 143200 | 480200210000 | 174900 | 174800 | 174900 | 174800 | 11928 |
| 242 | 20240902 | 143100 | 478114401200 | 174800 | 174800 | 174900 | 174700 | 7798 |
| 243 | 20240902 | 143000 | 476750931400 | 174700 | 174800 | 174800 | 174700 | 1967 |
| 244 | 20240902 | 142900 | 476407148500 | 174700 | 174900 | 174900 | 174700 | 9465 |
| 245 | 20240902 | 142800 | 474752538100 | 174800 | 174500 | 174900 | 174500 | 15331 |
| 246 | 20240902 | 142700 | 472072483900 | 174600 | 174800 | 174800 | 174400 | 10461 |
| 247 | 20240902 | 142600 | 470245910400 | 174800 | 174800 | 174900 | 174700 | 13482 |
| 248 | 20240902 | 142500 | 467889211500 | 174700 | 174700 | 174800 | 174500 | 15068 |
| 249 | 20240902 | 142400 | 465256860600 | 174700 | 174500 | 174700 | 174400 | 9129 |
| 250 | 20240902 | 142300 | 463663188700 | 174400 | 174300 | 174500 | 174300 | 12606 |
| 251 | 20240902 | 142200 | 461464316800 | 174400 | 174200 | 174400 | 174200 | 8786 |
| 252 | 20240902 | 142100 | 459932614000 | 174200 | 174200 | 174300 | 174200 | 4728 |
| 253 | 20240902 | 142000 | 459108815200 | 174100 | 174100 | 174200 | 174000 | 4180 |
| 254 | 20240902 | 141900 | 458380981700 | 174100 | 174200 | 174200 | 174000 | 5047 |
| 255 | 20240902 | 141800 | 457502151500 | 174200 | 174200 | 174300 | 174100 | 5636 |
| 256 | 20240902 | 141700 | 456520276300 | 174100 | 174100 | 174200 | 174000 | 2424 |
| 257 | 20240902 | 141600 | 456098203700 | 174100 | 174200 | 174300 | 174000 | 7182 |
| 258 | 20240902 | 141500 | 454847633300 | 174300 | 174200 | 174300 | 174100 | 3522 |
| 259 | 20240902 | 141400 | 454234050300 | 174200 | 174400 | 174500 | 174100 | 13342 |
| 260 | 20240902 | 141300 | 451909457900 | 174400 | 174300 | 174500 | 174200 | 9581 |
| 261 | 20240902 | 141200 | 450239307600 | 174300 | 174200 | 174300 | 174100 | 5821 |
| 262 | 20240902 | 141100 | 449225221300 | 174100 | 174000 | 174200 | 174000 | 4531 |
| 263 | 20240902 | 141000 | 448436465900 | 174100 | 174200 | 174200 | 174000 | 6784 |
| 264 | 20240902 | 140900 | 447255390900 | 174100 | 174100 | 174200 | 174000 | 6609 |
| 265 | 20240902 | 140800 | 446104767000 | 174200 | 174200 | 174200 | 174100 | 3655 |
| 266 | 20240902 | 140700 | 445468201300 | 174200 | 174100 | 174300 | 174000 | 11653 |
| 267 | 20240902 | 140600 | 443438952900 | 174100 | 174200 | 174300 | 174000 | 8106 |
| 268 | 20240902 | 140500 | 442027260700 | 174200 | 173500 | 174200 | 173500 | 29820 |
| 269 | 20240902 | 140400 | 436843268300 | 173600 | 173700 | 173700 | 173500 | 7111 |
| 270 | 20240902 | 140300 | 435608759500 | 173700 | 173600 | 173700 | 173500 | 8367 |
| 271 | 20240902 | 140200 | 434156240100 | 173500 | 173300 | 173600 | 173300 | 14789 |
| 272 | 20240902 | 140100 | 431591083600 | 173300 | 173300 | 173400 | 173200 | 4444 |
| 273 | 20240902 | 140000 | 430820877200 | 173400 | 173300 | 173400 | 173200 | 11697 |
| 274 | 20240902 | 135900 | 428793848300 | 173300 | 173200 | 173300 | 173100 | 3219 |
| 275 | 20240902 | 135800 | 428236321600 | 173100 | 173200 | 173300 | 173100 | 2751 |
| 276 | 20240902 | 135700 | 427759894700 | 173200 | 173100 | 173200 | 173100 | 3452 |
| 277 | 20240902 | 135600 | 427162063500 | 173100 | 173100 | 173100 | 173000 | 4623 |
| 278 | 20240902 | 135500 | 426361850200 | 173000 | 173200 | 173200 | 173000 | 1175 |
| 279 | 20240902 | 135400 | 426158435700 | 173200 | 173100 | 173200 | 173000 | 6139 |
| 280 | 20240902 | 135300 | 425095825500 | 173100 | 173200 | 173200 | 173000 | 4755 |
| 281 | 20240902 | 135200 | 424272755800 | 173100 | 173100 | 173200 | 172800 | 10362 |
| 282 | 20240902 | 135100 | 422480105300 | 173000 | 173000 | 173200 | 172800 | 17162 |
| 283 | 20240902 | 135000 | 419511353100 | 173000 | 172700 | 173000 | 172700 | 5419 |
| 284 | 20240902 | 134900 | 418574732500 | 172800 | 172700 | 172800 | 172700 | 2794 |
| 285 | 20240902 | 134800 | 418092133700 | 172700 | 172800 | 172800 | 172700 | 4399 |
| 286 | 20240902 | 134700 | 417332315100 | 172800 | 172700 | 172800 | 172700 | 1667 |
| 287 | 20240902 | 134600 | 417044322500 | 172800 | 172700 | 172800 | 172700 | 1379 |
| 288 | 20240902 | 134500 | 416806144700 | 172700 | 172800 | 172800 | 172700 | 11406 |
| 289 | 20240902 | 134400 | 414836145100 | 172800 | 172800 | 172800 | 172700 | 1206 |
| 290 | 20240902 | 134300 | 414627801000 | 172800 | 172900 | 172900 | 172700 | 5800 |
| 291 | 20240902 | 134200 | 413625204200 | 172900 | 173000 | 173100 | 172900 | 7417 |
| 292 | 20240902 | 134100 | 412342067500 | 173000 | 172900 | 173100 | 172900 | 4826 |
| 293 | 20240902 | 134000 | 411507180300 | 172900 | 173100 | 173200 | 172900 | 26554 |
| 294 | 20240902 | 133900 | 406913107700 | 173100 | 173100 | 173200 | 173000 | 5029 |
| 295 | 20240902 | 133800 | 406042570800 | 173100 | 173100 | 173100 | 173000 | 1741 |
| 296 | 20240902 | 133700 | 405741300600 | 173100 | 173000 | 173100 | 173000 | 6128 |
| 297 | 20240902 | 133600 | 404681130600 | 173100 | 173100 | 173100 | 173000 | 975 |
| 298 | 20240902 | 133500 | 404512426200 | 173000 | 173000 | 173100 | 173000 | 4921 |
| 299 | 20240902 | 133400 | 403660669300 | 173000 | 173200 | 173300 | 173000 | 5040 |
| 300 | 20240902 | 133300 | 402787989700 | 173200 | 173000 | 173300 | 173000 | 5263 |
| 301 | 20240902 | 133200 | 401876573400 | 173100 | 173100 | 173200 | 173000 | 3520 |
| 302 | 20240902 | 133100 | 401267271200 | 173100 | 173300 | 173300 | 173100 | 5719 |
| 303 | 20240902 | 133000 | 400276855300 | 173300 | 173200 | 173300 | 173200 | 1877 |
| 304 | 20240902 | 132900 | 399951728000 | 173200 | 173200 | 173300 | 173200 | 1798 |
| 305 | 20240902 | 132800 | 399640289000 | 173300 | 172800 | 173300 | 172800 | 14544 |
| 306 | 20240902 | 132700 | 397124175900 | 172900 | 172800 | 173000 | 172800 | 4540 |
| 307 | 20240902 | 132600 | 396339214300 | 172800 | 172800 | 172900 | 172800 | 1070 |
| 308 | 20240902 | 132500 | 396154266500 | 172900 | 172800 | 173000 | 172800 | 6606 |
| 309 | 20240902 | 132400 | 395012101500 | 172900 | 172900 | 172900 | 172800 | 1137 |
| 310 | 20240902 | 132300 | 394815590100 | 172800 | 172600 | 172900 | 172600 | 6531 |
| 311 | 20240902 | 132200 | 393687867700 | 172600 | 172500 | 172700 | 172500 | 4397 |
| 312 | 20240902 | 132100 | 392929019200 | 172500 | 172700 | 172700 | 172500 | 7604 |
| 313 | 20240902 | 132000 | 391616909800 | 172700 | 172800 | 172900 | 172600 | 15581 |
| 314 | 20240902 | 131900 | 388925349100 | 172800 | 172800 | 172900 | 172800 | 4032 |
| 315 | 20240902 | 131800 | 388228552400 | 172900 | 172800 | 172900 | 172800 | 1443 |
| 316 | 20240902 | 131700 | 387979154000 | 172900 | 172800 | 172900 | 172800 | 1425 |
| 317 | 20240902 | 131600 | 387732871900 | 172800 | 172800 | 172900 | 172800 | 3097 |
| 318 | 20240902 | 131500 | 387197654100 | 172800 | 172900 | 172900 | 172800 | 1734 |
| 319 | 20240902 | 131400 | 386897950700 | 172800 | 172800 | 172900 | 172800 | 1301 |
| 320 | 20240902 | 131300 | 386673095800 | 172900 | 172800 | 172900 | 172800 | 3942 |
| 321 | 20240902 | 131200 | 385991721200 | 172900 | 172800 | 172900 | 172800 | 924 |
| 322 | 20240902 | 131100 | 385832039300 | 172900 | 172800 | 172900 | 172800 | 1416 |
| 323 | 20240902 | 131000 | 385587265500 | 172900 | 173100 | 173100 | 172800 | 14187 |
| 324 | 20240902 | 130900 | 383133682100 | 173100 | 173100 | 173200 | 173000 | 3779 |
| 325 | 20240902 | 130800 | 382479658500 | 173200 | 172900 | 173200 | 172900 | 7837 |
| 326 | 20240902 | 130700 | 381123630200 | 173000 | 173000 | 173000 | 172900 | 1346 |
| 327 | 20240902 | 130600 | 380890802800 | 172900 | 173000 | 173000 | 172900 | 2011 |
| 328 | 20240902 | 130500 | 380542967400 | 172900 | 172900 | 173000 | 172800 | 7404 |
| 329 | 20240902 | 130400 | 379262815500 | 172900 | 172900 | 172900 | 172800 | 810 |
| 330 | 20240902 | 130300 | 379122804800 | 172800 | 172700 | 172900 | 172700 | 2744 |
| 331 | 20240902 | 130200 | 378648667200 | 172800 | 172900 | 172900 | 172700 | 4601 |
| 332 | 20240902 | 130100 | 377853613500 | 172900 | 172800 | 173000 | 172800 | 11761 |
| 333 | 20240902 | 130000 | 375820833600 | 172900 | 172800 | 172900 | 172800 | 2005 |
| 334 | 20240902 | 125900 | 375474329100 | 172800 | 172900 | 172900 | 172800 | 1054 |
| 335 | 20240902 | 125800 | 375292156500 | 172800 | 172800 | 172900 | 172800 | 1370 |
| 336 | 20240902 | 125700 | 375055338300 | 172900 | 172900 | 172900 | 172800 | 833 |
| 337 | 20240902 | 125600 | 374911361000 | 172900 | 172800 | 172900 | 172800 | 1801 |
| 338 | 20240902 | 125500 | 374600025600 | 172800 | 172900 | 173000 | 172800 | 8502 |
| 339 | 20240902 | 125400 | 373130400000 | 172900 | 172900 | 172900 | 172800 | 711 |
| 340 | 20240902 | 125300 | 373007492900 | 172800 | 172900 | 172900 | 172800 | 1224 |
| 341 | 20240902 | 125200 | 372795958500 | 172900 | 173000 | 173100 | 172800 | 6914 |
| 342 | 20240902 | 125100 | 371599978400 | 173000 | 173100 | 173200 | 173000 | 5526 |
| 343 | 20240902 | 125000 | 370643568400 | 173000 | 173100 | 173100 | 173000 | 1162 |
| 344 | 20240902 | 124900 | 370442492000 | 173100 | 173100 | 173100 | 172900 | 8208 |
| 345 | 20240902 | 124800 | 369022364300 | 173000 | 173200 | 173200 | 173000 | 3963 |
| 346 | 20240902 | 124700 | 368336364700 | 173100 | 173100 | 173200 | 173100 | 1572 |
| 347 | 20240902 | 124600 | 368064157400 | 173100 | 173100 | 173100 | 173000 | 3806 |
| 348 | 20240902 | 124500 | 367405426400 | 173100 | 173300 | 173300 | 173000 | 7204 |
| 349 | 20240902 | 124400 | 366158777300 | 173200 | 173200 | 173300 | 173100 | 3150 |
| 350 | 20240902 | 124300 | 365613189200 | 173200 | 173000 | 173200 | 173000 | 7514 |
| 351 | 20240902 | 124200 | 364312302300 | 173000 | 172600 | 173100 | 172600 | 10098 |
| 352 | 20240902 | 124100 | 362567215600 | 172700 | 172500 | 172700 | 172500 | 5832 |
| 353 | 20240902 | 124000 | 361560667800 | 172500 | 172600 | 172600 | 172400 | 5703 |
| 354 | 20240902 | 123900 | 360577187400 | 172500 | 172600 | 172600 | 172500 | 6639 |
| 355 | 20240902 | 123800 | 359431940100 | 172500 | 172500 | 172600 | 172500 | 1365 |
| 356 | 20240902 | 123700 | 359196467700 | 172500 | 172600 | 172600 | 172500 | 4444 |
| 357 | 20240902 | 123600 | 358429805200 | 172600 | 172500 | 172600 | 172400 | 7397 |
| 358 | 20240902 | 123500 | 357153812100 | 172400 | 172500 | 172600 | 172400 | 3152 |
| 359 | 20240902 | 123400 | 356610118700 | 172500 | 172600 | 172600 | 172500 | 3823 |
| 360 | 20240902 | 123300 | 355950632700 | 172600 | 172600 | 172600 | 172500 | 3960 |
| 361 | 20240902 | 123200 | 355267480000 | 172500 | 172500 | 172600 | 172500 | 2091 |
| 362 | 20240902 | 123100 | 354906769600 | 172500 | 172700 | 172800 | 172500 | 5264 |
| 363 | 20240902 | 123000 | 353997900600 | 172800 | 172800 | 172900 | 172700 | 3841 |
| 364 | 20240902 | 122900 | 353334186700 | 172900 | 172900 | 172900 | 172700 | 14608 |
| 365 | 20240902 | 122800 | 350809875600 | 172800 | 172900 | 173000 | 172800 | 3485 |
| 366 | 20240902 | 122700 | 350207347900 | 172900 | 173100 | 173100 | 172800 | 10014 |
| 367 | 20240902 | 122600 | 348475136700 | 173100 | 173000 | 173100 | 173000 | 1165 |
| 368 | 20240902 | 122500 | 348273551400 | 173000 | 173000 | 173100 | 173000 | 1493 |
| 369 | 20240902 | 122400 | 348015189400 | 173100 | 173100 | 173100 | 173000 | 6064 |
| 370 | 20240902 | 122300 | 346965877300 | 173100 | 173100 | 173100 | 173000 | 1883 |
| 371 | 20240902 | 122200 | 346640065900 | 173000 | 173000 | 173100 | 173000 | 5680 |
| 372 | 20240902 | 122100 | 345657202900 | 173000 | 173100 | 173100 | 173000 | 3617 |
| 373 | 20240902 | 122000 | 345031377400 | 173000 | 173000 | 173100 | 173000 | 930 |
| 374 | 20240902 | 121900 | 344870456800 | 173000 | 173000 | 173100 | 172900 | 4441 |
| 375 | 20240902 | 121800 | 344102227400 | 173000 | 173200 | 173200 | 172900 | 12911 |
| 376 | 20240902 | 121700 | 341869061000 | 173100 | 173100 | 173200 | 173000 | 2427 |
| 377 | 20240902 | 121600 | 341448925900 | 173100 | 173100 | 173200 | 173100 | 853 |
| 378 | 20240902 | 121500 | 341301247800 | 173200 | 173100 | 173200 | 173000 | 4752 |
| 379 | 20240902 | 121400 | 340478781400 | 173200 | 173100 | 173200 | 173100 | 1098 |
| 380 | 20240902 | 121300 | 340288657400 | 173100 | 173200 | 173200 | 173000 | 4650 |
| 381 | 20240902 | 121200 | 339483752400 | 173100 | 173000 | 173200 | 172900 | 10136 |
| 382 | 20240902 | 121100 | 337730295100 | 172900 | 172900 | 173000 | 172900 | 2759 |
| 383 | 20240902 | 121000 | 337253212900 | 172900 | 173000 | 173100 | 172900 | 14929 |
| 384 | 20240902 | 120900 | 334670590900 | 173000 | 173100 | 173200 | 173000 | 1836 |
| 385 | 20240902 | 120800 | 334352790900 | 173100 | 173100 | 173200 | 173000 | 4825 |
| 386 | 20240902 | 120700 | 333517497100 | 173100 | 173100 | 173100 | 173000 | 5224 |
| 387 | 20240902 | 120600 | 332613386700 | 173100 | 173100 | 173200 | 173100 | 2782 |
| 388 | 20240902 | 120500 | 332131680200 | 173100 | 173100 | 173300 | 173000 | 6186 |
| 389 | 20240902 | 120400 | 331060544600 | 173000 | 172900 | 173000 | 172800 | 10304 |
| 390 | 20240902 | 120300 | 329278576100 | 172900 | 172800 | 173000 | 172700 | 14239 |
| 391 | 20240902 | 120200 | 326818008400 | 172700 | 172400 | 172800 | 172300 | 14743 |
| 392 | 20240902 | 120100 | 324274058700 | 172500 | 172400 | 172500 | 172400 | 1149 |
| 393 | 20240902 | 120000 | 324075931900 | 172400 | 172400 | 172500 | 172400 | 988 |
| 394 | 20240902 | 115900 | 323905563200 | 172500 | 172700 | 172800 | 172400 | 3040 |
| 395 | 20240902 | 115800 | 323380746500 | 172800 | 172900 | 172900 | 172700 | 6901 |
| 396 | 20240902 | 115700 | 322188010400 | 172900 | 172700 | 172900 | 172700 | 6487 |
| 397 | 20240902 | 115600 | 321066924500 | 172700 | 172500 | 172800 | 172500 | 6281 |
| 398 | 20240902 | 115500 | 319982168300 | 172500 | 172300 | 172600 | 172300 | 7207 |
| 399 | 20240902 | 115400 | 318739152400 | 172300 | 172400 | 172400 | 172200 | 3194 |
| 400 | 20240902 | 115300 | 318188868800 | 172300 | 172100 | 172400 | 172000 | 10162 |
| 401 | 20240902 | 115200 | 316439024300 | 172000 | 172100 | 172100 | 172000 | 1595 |
| 402 | 20240902 | 115100 | 316164640400 | 172000 | 172100 | 172100 | 172000 | 1106 |
| 403 | 20240902 | 115000 | 315974377000 | 172100 | 172100 | 172100 | 172000 | 1462 |
| 404 | 20240902 | 114900 | 315722849500 | 172100 | 172000 | 172200 | 172000 | 2469 |
| 405 | 20240902 | 114800 | 315298080100 | 172000 | 172300 | 172300 | 172000 | 4309 |
| 406 | 20240902 | 114700 | 314556536600 | 172200 | 171800 | 172300 | 171700 | 15196 |
| 407 | 20240902 | 114600 | 311942916300 | 171800 | 171800 | 171800 | 171700 | 869 |
| 408 | 20240902 | 114500 | 311793667100 | 171800 | 171800 | 171800 | 171700 | 2643 |
| 409 | 20240902 | 114400 | 311339828800 | 171700 | 171600 | 171800 | 171600 | 5372 |
| 410 | 20240902 | 114300 | 310417510800 | 171600 | 171600 | 171700 | 171500 | 9805 |
| 411 | 20240902 | 114200 | 308734952000 | 171500 | 171500 | 171600 | 171500 | 3687 |
| 412 | 20240902 | 114100 | 308102622300 | 171500 | 171500 | 171600 | 171500 | 7977 |
| 413 | 20240902 | 114000 | 306734558500 | 171500 | 171500 | 171600 | 171500 | 1275 |
| 414 | 20240902 | 113900 | 306515852800 | 171500 | 171600 | 171600 | 171500 | 3250 |
| 415 | 20240902 | 113800 | 305958426900 | 171500 | 171600 | 171600 | 171500 | 867 |
| 416 | 20240902 | 113700 | 305809712500 | 171600 | 171500 | 171600 | 171500 | 5035 |
| 417 | 20240902 | 113600 | 304946192400 | 171600 | 171500 | 171600 | 171500 | 9121 |
| 418 | 20240902 | 113500 | 303381686000 | 171500 | 171500 | 171600 | 171500 | 8032 |
| 419 | 20240902 | 113400 | 302004189400 | 171500 | 171500 | 171600 | 171500 | 6396 |
| 420 | 20240902 | 113300 | 300907265200 | 171500 | 171500 | 171600 | 171500 | 5671 |
| 421 | 20240902 | 113200 | 299934665300 | 171600 | 171700 | 171700 | 171500 | 7808 |
| 422 | 20240902 | 113100 | 298595289400 | 171600 | 171600 | 171700 | 171600 | 4263 |
| 423 | 20240902 | 113000 | 297863736300 | 171600 | 171500 | 171600 | 171500 | 24235 |
| 424 | 20240902 | 112900 | 293706824500 | 171500 | 171500 | 171600 | 171500 | 3613 |
| 425 | 20240902 | 112800 | 293087111200 | 171500 | 171600 | 171600 | 171500 | 1821 |
| 426 | 20240902 | 112700 | 292774747300 | 171500 | 171600 | 171600 | 171500 | 4564 |
| 427 | 20240902 | 112600 | 291991990900 | 171600 | 171600 | 171600 | 171500 | 2148 |
| 428 | 20240902 | 112500 | 291623543100 | 171600 | 171600 | 171600 | 171500 | 1429 |
| 429 | 20240902 | 112400 | 291378435600 | 171500 | 171500 | 171600 | 171500 | 983 |
| 430 | 20240902 | 112300 | 291209829400 | 171600 | 171500 | 171700 | 171500 | 3379 |
| 431 | 20240902 | 112200 | 290630004000 | 171600 | 171700 | 171700 | 171500 | 2060 |
| 432 | 20240902 | 112100 | 290276558500 | 171600 | 171800 | 171800 | 171600 | 2571 |
| 433 | 20240902 | 112000 | 289835107400 | 171700 | 171500 | 171700 | 171500 | 5475 |
| 434 | 20240902 | 111900 | 288895526900 | 171600 | 171500 | 171600 | 171500 | 1067 |
| 435 | 20240902 | 111800 | 288712502600 | 171500 | 171600 | 171700 | 171500 | 1739 |
| 436 | 20240902 | 111700 | 288414162200 | 171600 | 171700 | 171700 | 171500 | 760 |
| 437 | 20240902 | 111600 | 288283743500 | 171700 | 171600 | 171700 | 171500 | 10824 |
| 438 | 20240902 | 111500 | 286426929700 | 171500 | 171600 | 171600 | 171500 | 3082 |
| 439 | 20240902 | 111400 | 285898320200 | 171700 | 171700 | 171700 | 171500 | 1880 |
| 440 | 20240902 | 111300 | 285575726700 | 171700 | 171600 | 171700 | 171500 | 2804 |
| 441 | 20240902 | 111200 | 285094598500 | 171600 | 171700 | 171700 | 171600 | 1889 |
| 442 | 20240902 | 111100 | 284770428400 | 171600 | 171600 | 171700 | 171600 | 4057 |
| 443 | 20240902 | 111000 | 284073914700 | 171700 | 171600 | 171700 | 171600 | 1078 |
| 444 | 20240902 | 110900 | 283888901200 | 171700 | 171500 | 171700 | 171500 | 3695 |
| 445 | 20240902 | 110800 | 283254901700 | 171600 | 171500 | 171600 | 171500 | 2473 |
| 446 | 20240902 | 110700 | 282830729500 | 171500 | 171500 | 171600 | 171500 | 1885 |
| 447 | 20240902 | 110600 | 282507362000 | 171500 | 171600 | 171700 | 171500 | 2003 |
| 448 | 20240902 | 110500 | 282163657600 | 171600 | 171600 | 171700 | 171600 | 2353 |
| 449 | 20240902 | 110400 | 281759806300 | 171700 | 171600 | 171700 | 171600 | 1289 |
| 450 | 20240902 | 110300 | 281538589700 | 171600 | 171700 | 171700 | 171600 | 2970 |
| 451 | 20240902 | 110200 | 281028897500 | 171600 | 171600 | 171700 | 171600 | 1084 |
| 452 | 20240902 | 110100 | 280842854800 | 171600 | 171700 | 171700 | 171600 | 1958 |
| 453 | 20240902 | 110000 | 280506753100 | 171700 | 171700 | 171800 | 171600 | 3685 |
| 454 | 20240902 | 105900 | 279874013900 | 171700 | 171900 | 171900 | 171600 | 4919 |
| 455 | 20240902 | 105800 | 279029029100 | 171900 | 171300 | 171900 | 171300 | 8310 |
| 456 | 20240902 | 105700 | 277602808700 | 171400 | 171400 | 171500 | 171300 | 3017 |
| 457 | 20240902 | 105600 | 277085764200 | 171500 | 171500 | 171500 | 171400 | 2434 |
| 458 | 20240902 | 105500 | 276668438700 | 171500 | 171500 | 171600 | 171400 | 5203 |
| 459 | 20240902 | 105400 | 275776071800 | 171600 | 171400 | 171600 | 171400 | 2284 |
| 460 | 20240902 | 105300 | 275384382900 | 171400 | 171300 | 171400 | 171200 | 5209 |
| 461 | 20240902 | 105200 | 274492032600 | 171200 | 171300 | 171400 | 171200 | 7918 |
| 462 | 20240902 | 105100 | 273135913600 | 171300 | 171500 | 171500 | 171200 | 16916 |
| 463 | 20240902 | 105000 | 270237803500 | 171500 | 171600 | 171700 | 171400 | 5486 |
| 464 | 20240902 | 104900 | 269296508700 | 171600 | 171600 | 171700 | 171600 | 1314 |
| 465 | 20240902 | 104800 | 269070993000 | 171600 | 171700 | 171700 | 171600 | 1026 |
| 466 | 20240902 | 104700 | 268894903800 | 171600 | 171500 | 171600 | 171500 | 2925 |
| 467 | 20240902 | 104600 | 268393081400 | 171500 | 171500 | 171600 | 171400 | 3898 |
| 468 | 20240902 | 104500 | 267724670100 | 171500 | 171500 | 171600 | 171400 | 3373 |
| 469 | 20240902 | 104400 | 267146252600 | 171400 | 171600 | 171600 | 171400 | 4448 |
| 470 | 20240902 | 104300 | 266383536800 | 171600 | 171500 | 171600 | 171400 | 2397 |
| 471 | 20240902 | 104200 | 265972441500 | 171600 | 171500 | 171600 | 171300 | 4571 |
| 472 | 20240902 | 104100 | 265188815200 | 171500 | 171500 | 171600 | 171300 | 5490 |
| 473 | 20240902 | 104000 | 264247571100 | 171500 | 171700 | 171700 | 171500 | 6331 |
| 474 | 20240902 | 103900 | 263161411800 | 171600 | 171700 | 171800 | 171600 | 2841 |
| 475 | 20240902 | 103800 | 262673715000 | 171800 | 171700 | 171900 | 171700 | 3918 |
| 476 | 20240902 | 103700 | 262000654000 | 171800 | 171600 | 171900 | 171600 | 2869 |
| 477 | 20240902 | 103600 | 261507943300 | 171600 | 171800 | 172000 | 171600 | 5688 |
| 478 | 20240902 | 103500 | 260531175200 | 171900 | 172000 | 172100 | 171800 | 4367 |
| 479 | 20240902 | 103400 | 259780262900 | 172000 | 172200 | 172300 | 172000 | 8109 |
| 480 | 20240902 | 103300 | 258383876000 | 172200 | 172000 | 172300 | 171900 | 8205 |
| 481 | 20240902 | 103200 | 256971778600 | 172000 | 172000 | 172000 | 171700 | 6893 |
| 482 | 20240902 | 103100 | 255787110600 | 172000 | 172000 | 172100 | 171900 | 2244 |
| 483 | 20240902 | 103000 | 255401196600 | 172000 | 171900 | 172100 | 171900 | 5915 |
| 484 | 20240902 | 102900 | 254383913500 | 171900 | 171800 | 172000 | 171800 | 7462 |
| 485 | 20240902 | 102800 | 253101341500 | 171900 | 172000 | 172100 | 171800 | 3087 |
| 486 | 20240902 | 102700 | 252570478500 | 171900 | 171900 | 172100 | 171800 | 6083 |
| 487 | 20240902 | 102600 | 251524525800 | 171900 | 171700 | 171900 | 171600 | 4689 |
| 488 | 20240902 | 102500 | 250719270900 | 171600 | 171400 | 171700 | 171300 | 5587 |
| 489 | 20240902 | 102400 | 249761476000 | 171400 | 171800 | 171900 | 171400 | 7531 |
| 490 | 20240902 | 102300 | 248468901700 | 171900 | 172100 | 172200 | 171700 | 14181 |
| 491 | 20240902 | 102200 | 246030223600 | 172200 | 172200 | 172300 | 172100 | 11834 |
| 492 | 20240902 | 102100 | 243991930400 | 172200 | 172000 | 172200 | 171900 | 8707 |
| 493 | 20240902 | 102000 | 242493539200 | 172000 | 171900 | 172000 | 171800 | 8305 |
| 494 | 20240902 | 101900 | 241065558100 | 171800 | 171500 | 172000 | 171500 | 9838 |
| 495 | 20240902 | 101800 | 239375254400 | 171600 | 171600 | 171600 | 171500 | 1852 |
| 496 | 20240902 | 101700 | 239057559500 | 171600 | 171900 | 171900 | 171600 | 8047 |
| 497 | 20240902 | 101600 | 237675217000 | 171900 | 171800 | 171900 | 171700 | 5773 |
| 498 | 20240902 | 101500 | 236683290000 | 171800 | 171500 | 171800 | 171400 | 5538 |
| 499 | 20240902 | 101400 | 235732856700 | 171500 | 171800 | 171900 | 171400 | 7904 |
| 500 | 20240902 | 101300 | 234375463700 | 171700 | 171500 | 171700 | 171400 | 11320 |
| 501 | 20240902 | 101200 | 232433750900 | 171400 | 171200 | 171500 | 171100 | 8311 |
| 502 | 20240902 | 101100 | 231010003200 | 171200 | 170800 | 171200 | 170800 | 5937 |
| 503 | 20240902 | 101000 | 229994670600 | 170900 | 171200 | 171200 | 170700 | 20258 |
| 504 | 20240902 | 100900 | 226531410600 | 171200 | 171100 | 171200 | 171000 | 5650 |
| 505 | 20240902 | 100800 | 225564687800 | 171100 | 171300 | 171300 | 171000 | 16247 |
| 506 | 20240902 | 100700 | 222784511300 | 171300 | 171300 | 171400 | 171200 | 11594 |
| 507 | 20240902 | 100600 | 220798279900 | 171300 | 171100 | 171300 | 171100 | 8237 |
| 508 | 20240902 | 100500 | 219388114100 | 171200 | 171100 | 171200 | 171000 | 13600 |
| 509 | 20240902 | 100400 | 217061278400 | 171000 | 171200 | 171200 | 171000 | 7998 |
| 510 | 20240902 | 100300 | 215692998300 | 171100 | 170800 | 171100 | 170700 | 15370 |
| 511 | 20240902 | 100200 | 213066128300 | 170700 | 170500 | 170800 | 170300 | 12427 |
| 512 | 20240902 | 100100 | 210946395900 | 170500 | 170400 | 170500 | 170300 | 4160 |
| 513 | 20240902 | 100000 | 210237534400 | 170400 | 170300 | 170400 | 170200 | 8124 |
| 514 | 20240902 | 095900 | 208854103300 | 170300 | 170300 | 170400 | 170300 | 1717 |
| 515 | 20240902 | 095800 | 208561619800 | 170300 | 170400 | 170500 | 170300 | 3848 |
| 516 | 20240902 | 095700 | 207905965300 | 170400 | 170500 | 170600 | 170400 | 5048 |
| 517 | 20240902 | 095600 | 207045343400 | 170500 | 170300 | 170600 | 170300 | 6011 |
| 518 | 20240902 | 095500 | 206020823600 | 170300 | 170500 | 170500 | 170300 | 4309 |
| 519 | 20240902 | 095400 | 205286470800 | 170400 | 170400 | 170500 | 170200 | 3213 |
| 520 | 20240902 | 095300 | 204739169700 | 170300 | 170200 | 170500 | 170200 | 7154 |
| 521 | 20240902 | 095200 | 203520564900 | 170300 | 170200 | 170300 | 170200 | 2655 |
| 522 | 20240902 | 095100 | 203068592300 | 170200 | 170200 | 170300 | 170100 | 2705 |
| 523 | 20240902 | 095000 | 202608205500 | 170200 | 170000 | 170300 | 170000 | 9664 |
| 524 | 20240902 | 094900 | 200963806600 | 170000 | 170100 | 170200 | 170000 | 7814 |
| 525 | 20240902 | 094800 | 199634644100 | 170000 | 170000 | 170200 | 169900 | 7646 |
| 526 | 20240902 | 094700 | 198334481200 | 169900 | 169800 | 170000 | 169800 | 4262 |
| 527 | 20240902 | 094600 | 197610199600 | 169800 | 169600 | 169900 | 169600 | 6542 |
| 528 | 20240902 | 094500 | 196499565100 | 169700 | 169900 | 170000 | 169600 | 17864 |
| 529 | 20240902 | 094400 | 193466966400 | 170000 | 169900 | 170000 | 169900 | 5325 |
| 530 | 20240902 | 094300 | 192562201500 | 169900 | 170100 | 170100 | 169900 | 11562 |
| 531 | 20240902 | 094200 | 190597135200 | 170000 | 170300 | 170400 | 170000 | 5806 |
| 532 | 20240902 | 094100 | 189609070000 | 170300 | 169900 | 170300 | 169900 | 10830 |
| 533 | 20240902 | 094000 | 187767614800 | 169900 | 170000 | 170100 | 169900 | 10587 |
| 534 | 20240902 | 093900 | 185967845700 | 170000 | 170100 | 170200 | 169800 | 20416 |
| 535 | 20240902 | 093800 | 182497380600 | 170100 | 170100 | 170200 | 170000 | 6765 |
| 536 | 20240902 | 093700 | 181346585500 | 170200 | 170400 | 170500 | 170100 | 6547 |
| 537 | 20240902 | 093600 | 180231809200 | 170400 | 170600 | 170600 | 170100 | 6637 |
| 538 | 20240902 | 093500 | 179101614400 | 170600 | 170600 | 170800 | 170400 | 12267 |
| 539 | 20240902 | 093400 | 177008838400 | 170700 | 170700 | 170800 | 170600 | 8653 |
| 540 | 20240902 | 093300 | 175531789400 | 170700 | 170600 | 170800 | 170600 | 10427 |
| 541 | 20240902 | 093200 | 173751883300 | 170600 | 170200 | 170700 | 170100 | 12413 |
| 542 | 20240902 | 093100 | 171636165200 | 170200 | 169700 | 170400 | 169700 | 14197 |
| 543 | 20240902 | 093000 | 169221467700 | 169700 | 169700 | 169900 | 169600 | 15189 |
| 544 | 20240902 | 092900 | 166643171200 | 169700 | 169800 | 169900 | 169600 | 16483 |
| 545 | 20240902 | 092800 | 163845433100 | 169800 | 169900 | 170100 | 169800 | 20358 |
| 546 | 20240902 | 092700 | 160386368800 | 169900 | 170000 | 170100 | 169900 | 14788 |
| 547 | 20240902 | 092600 | 157872561700 | 170100 | 170000 | 170200 | 170000 | 9959 |
| 548 | 20240902 | 092500 | 156178891900 | 170000 | 170000 | 170200 | 170000 | 13854 |
| 549 | 20240902 | 092400 | 153823096400 | 170000 | 169900 | 170200 | 169900 | 21283 |
| 550 | 20240902 | 092300 | 150205116900 | 169900 | 170100 | 170200 | 169900 | 26208 |
| 551 | 20240902 | 092200 | 145749625200 | 170100 | 169900 | 170200 | 169900 | 26414 |
| 552 | 20240902 | 092100 | 141257545700 | 170000 | 169700 | 170000 | 169700 | 21256 |
| 553 | 20240902 | 092000 | 137647788300 | 169800 | 169400 | 169800 | 169400 | 12427 |
| 554 | 20240902 | 091900 | 135539951800 | 169400 | 169200 | 169500 | 169100 | 12431 |
| 555 | 20240902 | 091800 | 133436189900 | 169300 | 169300 | 169500 | 169200 | 23957 |
| 556 | 20240902 | 091700 | 129378295700 | 169400 | 168900 | 169600 | 168900 | 13569 |
| 557 | 20240902 | 091600 | 127080347500 | 169000 | 168600 | 169000 | 168500 | 12848 |
| 558 | 20240902 | 091500 | 124912488000 | 168700 | 169000 | 169000 | 168500 | 28964 |
| 559 | 20240902 | 091400 | 120026338200 | 169000 | 168800 | 169100 | 168800 | 7270 |
| 560 | 20240902 | 091300 | 118798121700 | 168800 | 169000 | 169100 | 168700 | 15410 |
| 561 | 20240902 | 091200 | 116195602900 | 169100 | 169200 | 169500 | 169000 | 17776 |
| 562 | 20240902 | 091100 | 113186843400 | 169200 | 168600 | 169500 | 168400 | 46448 |
| 563 | 20240902 | 091000 | 105349472000 | 168600 | 169200 | 169200 | 168600 | 52652 |
| 564 | 20240902 | 090900 | 96454379900 | 169100 | 169700 | 169700 | 169100 | 46318 |
| 565 | 20240902 | 090800 | 88612482000 | 169600 | 169500 | 169800 | 169400 | 15718 |
| 566 | 20240902 | 090700 | 85948143900 | 169500 | 170200 | 170300 | 169300 | 44417 |
| 567 | 20240902 | 090600 | 78410897000 | 170200 | 169900 | 170300 | 169600 | 20282 |
| 568 | 20240902 | 090500 | 74963657600 | 169800 | 169400 | 170000 | 169200 | 38357 |
| 569 | 20240902 | 090400 | 68464128700 | 169400 | 169500 | 169500 | 169100 | 53426 |
| 570 | 20240902 | 090300 | 59417920000 | 169400 | 170000 | 170100 | 169200 | 102277 |
| 571 | 20240902 | 090200 | 42069786100 | 170000 | 171800 | 171800 | 170000 | 72055 |
| 572 | 20240902 | 090100 | 29773709100 | 171900 | 172400 | 172500 | 171800 | 40585 |
| 573 | 20240902 | 090000 | 22783484900 | 172400 | 173600 | 173600 | 172100 | 130076 |