34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 3 | 20240905 | 183000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 4 | 20240905 | 182900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 5 | 20240905 | 182800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 6 | 20240905 | 182700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 7 | 20240905 | 182600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 8 | 20240905 | 182500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 9 | 20240905 | 182400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 10 | 20240905 | 182300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 11 | 20240905 | 182200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 12 | 20240905 | 182100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 13 | 20240905 | 182000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 14 | 20240905 | 181900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 15 | 20240905 | 181800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 16 | 20240905 | 181700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 17 | 20240905 | 181600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 18 | 20240905 | 181500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 19 | 20240905 | 181400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 20 | 20240905 | 181300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 21 | 20240905 | 181200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 22 | 20240905 | 181100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 23 | 20240905 | 181000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 24 | 20240905 | 180900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 25 | 20240905 | 180800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 26 | 20240905 | 180700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 27 | 20240905 | 180600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 28 | 20240905 | 180500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 29 | 20240905 | 180400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 30 | 20240905 | 180300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 31 | 20240905 | 180200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 32 | 20240905 | 180100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 33 | 20240905 | 180000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 34 | 20240905 | 175900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 35 | 20240905 | 175800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 36 | 20240905 | 175700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 37 | 20240905 | 175600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 38 | 20240905 | 175500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 39 | 20240905 | 175400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 40 | 20240905 | 175300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 41 | 20240905 | 175200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 42 | 20240905 | 175100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 43 | 20240905 | 175000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 44 | 20240905 | 174900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 45 | 20240905 | 174800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 46 | 20240905 | 174700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 47 | 20240905 | 174600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 48 | 20240905 | 174500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 49 | 20240905 | 174400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 50 | 20240905 | 174300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 51 | 20240905 | 174200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 52 | 20240905 | 174100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 53 | 20240905 | 174000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 54 | 20240905 | 173900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 55 | 20240905 | 173800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 56 | 20240905 | 173700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 57 | 20240905 | 173600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 58 | 20240905 | 173500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 59 | 20240905 | 173400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 60 | 20240905 | 173300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 61 | 20240905 | 173200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 62 | 20240905 | 173100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 63 | 20240905 | 173000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 64 | 20240905 | 172900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 65 | 20240905 | 172800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 66 | 20240905 | 172700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 67 | 20240905 | 172600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 68 | 20240905 | 172500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 69 | 20240905 | 172400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 70 | 20240905 | 172300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 71 | 20240905 | 172200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 72 | 20240905 | 172100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 73 | 20240905 | 172000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 74 | 20240905 | 171900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 75 | 20240905 | 171800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 76 | 20240905 | 171700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 77 | 20240905 | 171600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 78 | 20240905 | 171500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 79 | 20240905 | 171400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 80 | 20240905 | 171300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 81 | 20240905 | 171200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 82 | 20240905 | 171100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 83 | 20240905 | 171000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 84 | 20240905 | 170900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 85 | 20240905 | 170800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 86 | 20240905 | 170700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 87 | 20240905 | 170600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 88 | 20240905 | 170500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 89 | 20240905 | 170400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 90 | 20240905 | 170300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 91 | 20240905 | 170200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 92 | 20240905 | 170100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 93 | 20240905 | 170000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 94 | 20240905 | 165900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 95 | 20240905 | 165800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 96 | 20240905 | 165700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 97 | 20240905 | 165600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 98 | 20240905 | 165500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 99 | 20240905 | 165400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 100 | 20240905 | 165300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 101 | 20240905 | 165200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 102 | 20240905 | 165100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 103 | 20240905 | 165000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 104 | 20240905 | 164900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 105 | 20240905 | 164800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 106 | 20240905 | 164700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 107 | 20240905 | 164600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 108 | 20240905 | 164500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 109 | 20240905 | 164400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 110 | 20240905 | 164300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 111 | 20240905 | 164200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 112 | 20240905 | 164100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 113 | 20240905 | 164000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 114 | 20240905 | 163900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 115 | 20240905 | 163800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 116 | 20240905 | 163700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 117 | 20240905 | 163600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 118 | 20240905 | 163500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 119 | 20240905 | 163400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 120 | 20240905 | 163300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 121 | 20240905 | 163200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 122 | 20240905 | 163100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 123 | 20240905 | 163000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 124 | 20240905 | 162900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 125 | 20240905 | 162800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 126 | 20240905 | 162700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 127 | 20240905 | 162600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 128 | 20240905 | 162500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 129 | 20240905 | 162400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 130 | 20240905 | 162300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 131 | 20240905 | 162200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 132 | 20240905 | 162100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 133 | 20240905 | 162000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 134 | 20240905 | 161900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 135 | 20240905 | 161800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 136 | 20240905 | 161700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 137 | 20240905 | 161600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 138 | 20240905 | 161500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 139 | 20240905 | 161400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 140 | 20240905 | 161300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 141 | 20240905 | 161200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 142 | 20240905 | 161100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 143 | 20240905 | 161000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 144 | 20240905 | 160900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 145 | 20240905 | 160800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 146 | 20240905 | 160700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 147 | 20240905 | 160600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 148 | 20240905 | 160500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 149 | 20240905 | 160400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 150 | 20240905 | 160300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 151 | 20240905 | 160200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 152 | 20240905 | 160100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 153 | 20240905 | 160000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 154 | 20240905 | 155900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 155 | 20240905 | 155800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 156 | 20240905 | 155700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 157 | 20240905 | 155600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 158 | 20240905 | 155500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 159 | 20240905 | 155400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 160 | 20240905 | 155300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 161 | 20240905 | 155200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 162 | 20240905 | 155100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 163 | 20240905 | 155000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 164 | 20240905 | 154900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 165 | 20240905 | 154800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 166 | 20240905 | 154700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 167 | 20240905 | 154600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 168 | 20240905 | 154500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 169 | 20240905 | 154400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 170 | 20240905 | 154300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 171 | 20240905 | 154200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 172 | 20240905 | 154100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 173 | 20240905 | 154000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 174 | 20240905 | 153900 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 175 | 20240905 | 153800 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 176 | 20240905 | 153700 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 177 | 20240905 | 153600 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 178 | 20240905 | 153500 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 179 | 20240905 | 153400 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 180 | 20240905 | 153300 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 181 | 20240905 | 153200 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 0 |
| 182 | 20240905 | 153100 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 183 | 20240905 | 153000 | 842596873800 | 159400 | 159400 | 159400 | 159400 | 172262 |
| 184 | 20240905 | 152900 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 185 | 20240905 | 152800 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 186 | 20240905 | 152700 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 187 | 20240905 | 152600 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 188 | 20240905 | 152500 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 189 | 20240905 | 152400 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 190 | 20240905 | 152300 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 191 | 20240905 | 152200 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 192 | 20240905 | 152100 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 193 | 20240905 | 152000 | 815138311000 | 158600 | 158600 | 158600 | 158600 | 0 |
| 194 | 20240905 | 151900 | 815138311000 | 158600 | 159000 | 159000 | 158500 | 12701 |
| 195 | 20240905 | 151800 | 813122911800 | 158900 | 158700 | 159000 | 158600 | 14310 |
| 196 | 20240905 | 151700 | 810850485200 | 158700 | 159100 | 159100 | 158600 | 15917 |
| 197 | 20240905 | 151600 | 808322493300 | 159000 | 159100 | 159100 | 159000 | 6975 |
| 198 | 20240905 | 151500 | 807212988100 | 159100 | 159100 | 159200 | 159000 | 7774 |
| 199 | 20240905 | 151400 | 805976327200 | 159000 | 159100 | 159100 | 158900 | 12124 |
| 200 | 20240905 | 151300 | 804048513400 | 159100 | 159100 | 159100 | 159000 | 8960 |
| 201 | 20240905 | 151200 | 802623270300 | 159100 | 159100 | 159200 | 159000 | 7914 |
| 202 | 20240905 | 151100 | 801364364900 | 159100 | 159100 | 159200 | 159000 | 8760 |
| 203 | 20240905 | 151000 | 799970674700 | 159200 | 159200 | 159200 | 159000 | 10267 |
| 204 | 20240905 | 150900 | 798336923000 | 159200 | 159200 | 159300 | 159100 | 11351 |
| 205 | 20240905 | 150800 | 796529693100 | 159200 | 159100 | 159200 | 159000 | 8352 |
| 206 | 20240905 | 150700 | 795200762600 | 159000 | 159300 | 159300 | 159000 | 8736 |
| 207 | 20240905 | 150600 | 793810770100 | 159200 | 158900 | 159400 | 158800 | 20053 |
| 208 | 20240905 | 150500 | 790620771500 | 158900 | 158900 | 159000 | 158800 | 17274 |
| 209 | 20240905 | 150400 | 787875596600 | 158900 | 158900 | 159000 | 158800 | 8334 |
| 210 | 20240905 | 150300 | 786551103800 | 158800 | 158800 | 158900 | 158700 | 8686 |
| 211 | 20240905 | 150200 | 785171889400 | 158800 | 158700 | 158800 | 158600 | 6338 |
| 212 | 20240905 | 150100 | 784165812000 | 158800 | 158600 | 158800 | 158400 | 9952 |
| 213 | 20240905 | 150000 | 782586988300 | 158700 | 158500 | 158800 | 158400 | 9104 |
| 214 | 20240905 | 145900 | 781142611700 | 158500 | 158800 | 158900 | 158400 | 11380 |
| 215 | 20240905 | 145800 | 779337894100 | 158900 | 158800 | 158900 | 158700 | 6547 |
| 216 | 20240905 | 145700 | 778298122400 | 158900 | 158900 | 159000 | 158700 | 15664 |
| 217 | 20240905 | 145600 | 775809837000 | 158900 | 158800 | 159000 | 158800 | 18704 |
| 218 | 20240905 | 145500 | 772837902600 | 158800 | 158800 | 158900 | 158700 | 6623 |
| 219 | 20240905 | 145400 | 771786271800 | 158800 | 158600 | 158900 | 158500 | 6597 |
| 220 | 20240905 | 145300 | 770738886500 | 158600 | 158500 | 158700 | 158500 | 8351 |
| 221 | 20240905 | 145200 | 769414626800 | 158600 | 158200 | 158600 | 158200 | 5127 |
| 222 | 20240905 | 145100 | 768602504200 | 158200 | 158200 | 158400 | 158100 | 8045 |
| 223 | 20240905 | 145000 | 767329614500 | 158200 | 158200 | 158400 | 158200 | 3452 |
| 224 | 20240905 | 144900 | 766783378700 | 158300 | 158300 | 158400 | 158100 | 13143 |
| 225 | 20240905 | 144800 | 764703485700 | 158300 | 158300 | 158400 | 158300 | 4009 |
| 226 | 20240905 | 144700 | 764068625900 | 158400 | 158500 | 158500 | 158300 | 3616 |
| 227 | 20240905 | 144600 | 763496025100 | 158400 | 158600 | 158600 | 158400 | 4319 |
| 228 | 20240905 | 144500 | 762811721900 | 158600 | 158500 | 158600 | 158400 | 5597 |
| 229 | 20240905 | 144400 | 761924650400 | 158500 | 158400 | 158500 | 158100 | 6338 |
| 230 | 20240905 | 144300 | 760921172200 | 158500 | 158700 | 158800 | 158400 | 6063 |
| 231 | 20240905 | 144200 | 759959362600 | 158600 | 158500 | 158900 | 158300 | 9901 |
| 232 | 20240905 | 144100 | 758388041600 | 158600 | 158200 | 158700 | 158200 | 10071 |
| 233 | 20240905 | 144000 | 756793396600 | 158300 | 158600 | 158700 | 158000 | 13901 |
| 234 | 20240905 | 143900 | 754592803200 | 158700 | 158700 | 158900 | 158600 | 10849 |
| 235 | 20240905 | 143800 | 752870890000 | 158700 | 158700 | 158900 | 158700 | 6334 |
| 236 | 20240905 | 143700 | 751865124500 | 158700 | 158800 | 159000 | 158700 | 9387 |
| 237 | 20240905 | 143600 | 750373937200 | 158700 | 158500 | 159300 | 158400 | 64800 |
| 238 | 20240905 | 143500 | 740073453300 | 158500 | 158200 | 158600 | 158000 | 23621 |
| 239 | 20240905 | 143400 | 736333827800 | 158300 | 157700 | 158300 | 157700 | 25496 |
| 240 | 20240905 | 143300 | 732304130300 | 157700 | 157700 | 157800 | 157500 | 11316 |
| 241 | 20240905 | 143200 | 730520331200 | 157700 | 157700 | 157800 | 157600 | 8314 |
| 242 | 20240905 | 143100 | 729209079300 | 157700 | 157600 | 157800 | 157500 | 4591 |
| 243 | 20240905 | 143000 | 728485391400 | 157600 | 157500 | 157600 | 157500 | 2355 |
| 244 | 20240905 | 142900 | 728114304200 | 157600 | 157600 | 157700 | 157400 | 6439 |
| 245 | 20240905 | 142800 | 727099688500 | 157700 | 157700 | 157800 | 157600 | 7531 |
| 246 | 20240905 | 142700 | 725912168300 | 157700 | 157200 | 157700 | 157200 | 8228 |
| 247 | 20240905 | 142600 | 724616473200 | 157200 | 157100 | 157300 | 157100 | 2912 |
| 248 | 20240905 | 142500 | 724158673900 | 157100 | 157200 | 157300 | 157100 | 5608 |
| 249 | 20240905 | 142400 | 723276876400 | 157300 | 157000 | 157300 | 157000 | 3695 |
| 250 | 20240905 | 142300 | 722696116800 | 157100 | 157200 | 157300 | 157000 | 9258 |
| 251 | 20240905 | 142200 | 721241244000 | 157300 | 157400 | 157400 | 157200 | 5290 |
| 252 | 20240905 | 142100 | 720409329600 | 157300 | 157300 | 157500 | 157300 | 5351 |
| 253 | 20240905 | 142000 | 719567313100 | 157300 | 157400 | 157500 | 157300 | 6377 |
| 254 | 20240905 | 141900 | 718563554700 | 157300 | 157300 | 157400 | 157200 | 4962 |
| 255 | 20240905 | 141800 | 717783051000 | 157300 | 157400 | 157500 | 157200 | 5823 |
| 256 | 20240905 | 141700 | 716866874800 | 157500 | 157900 | 157900 | 157400 | 8419 |
| 257 | 20240905 | 141600 | 715539494300 | 157900 | 157700 | 157900 | 157700 | 13528 |
| 258 | 20240905 | 141500 | 713403989600 | 157700 | 157500 | 158100 | 157400 | 30102 |
| 259 | 20240905 | 141400 | 708654371400 | 157400 | 157300 | 157500 | 157200 | 6812 |
| 260 | 20240905 | 141300 | 707582428800 | 157300 | 157000 | 157300 | 157000 | 11151 |
| 261 | 20240905 | 141200 | 705829603500 | 157100 | 156900 | 157300 | 156800 | 14857 |
| 262 | 20240905 | 141100 | 703496084400 | 156900 | 156800 | 157000 | 156800 | 4115 |
| 263 | 20240905 | 141000 | 702850527600 | 156800 | 157000 | 157000 | 156800 | 6259 |
| 264 | 20240905 | 140900 | 701868794200 | 156900 | 157200 | 157200 | 156900 | 4544 |
| 265 | 20240905 | 140800 | 701155456500 | 157100 | 156900 | 157200 | 156800 | 5892 |
| 266 | 20240905 | 140700 | 700230641200 | 156900 | 156900 | 157000 | 156800 | 5722 |
| 267 | 20240905 | 140600 | 699332807900 | 157000 | 157000 | 157000 | 156900 | 9687 |
| 268 | 20240905 | 140500 | 697812825500 | 157000 | 156900 | 157000 | 156800 | 5010 |
| 269 | 20240905 | 140400 | 697026893000 | 156800 | 157200 | 157300 | 156800 | 11029 |
| 270 | 20240905 | 140300 | 695294884400 | 157200 | 157100 | 157300 | 157100 | 2863 |
| 271 | 20240905 | 140200 | 694844855400 | 157200 | 157100 | 157200 | 157100 | 4408 |
| 272 | 20240905 | 140100 | 694152200600 | 157200 | 157000 | 157200 | 156900 | 5824 |
| 273 | 20240905 | 140000 | 693237636300 | 157000 | 157100 | 157100 | 156700 | 38413 |
| 274 | 20240905 | 135900 | 687209320000 | 157100 | 157100 | 157200 | 157000 | 7011 |
| 275 | 20240905 | 135800 | 686107928900 | 157100 | 157100 | 157200 | 157100 | 3891 |
| 276 | 20240905 | 135700 | 685496474700 | 157100 | 157600 | 157700 | 157100 | 8724 |
| 277 | 20240905 | 135600 | 684123627500 | 157600 | 157500 | 157800 | 157500 | 5524 |
| 278 | 20240905 | 135500 | 683252817500 | 157500 | 157900 | 157900 | 157500 | 11532 |
| 279 | 20240905 | 135400 | 681433799200 | 157900 | 157900 | 157900 | 157800 | 1462 |
| 280 | 20240905 | 135300 | 681203033800 | 157800 | 157800 | 157900 | 157800 | 1940 |
| 281 | 20240905 | 135200 | 680896796600 | 157800 | 157700 | 157900 | 157600 | 3625 |
| 282 | 20240905 | 135100 | 680325084100 | 157600 | 157700 | 157800 | 157600 | 5142 |
| 283 | 20240905 | 135000 | 679514325500 | 157700 | 157300 | 157700 | 157200 | 12103 |
| 284 | 20240905 | 134900 | 677608628400 | 157300 | 157400 | 157500 | 157200 | 4130 |
| 285 | 20240905 | 134800 | 676958828100 | 157400 | 157500 | 157500 | 157100 | 14141 |
| 286 | 20240905 | 134700 | 674733195700 | 157500 | 157300 | 157500 | 157200 | 4631 |
| 287 | 20240905 | 134600 | 674004252100 | 157200 | 157100 | 157300 | 157000 | 6898 |
| 288 | 20240905 | 134500 | 672920300100 | 157000 | 157300 | 157400 | 157000 | 13582 |
| 289 | 20240905 | 134400 | 670786110800 | 157300 | 157400 | 157500 | 157300 | 9330 |
| 290 | 20240905 | 134300 | 669317235000 | 157400 | 157400 | 157500 | 157200 | 16464 |
| 291 | 20240905 | 134200 | 666727071800 | 157400 | 157500 | 157600 | 157400 | 10272 |
| 292 | 20240905 | 134100 | 665109349800 | 157500 | 157800 | 157800 | 157500 | 8304 |
| 293 | 20240905 | 134000 | 663800529200 | 157700 | 157800 | 157800 | 157700 | 4239 |
| 294 | 20240905 | 133900 | 663131956300 | 157800 | 157900 | 157900 | 157700 | 3313 |
| 295 | 20240905 | 133800 | 662609239500 | 157900 | 157800 | 157900 | 157800 | 1557 |
| 296 | 20240905 | 133700 | 662363483000 | 157800 | 158100 | 158100 | 157700 | 8544 |
| 297 | 20240905 | 133600 | 661014611500 | 158000 | 157700 | 158100 | 157700 | 10903 |
| 298 | 20240905 | 133500 | 659293644000 | 157800 | 157700 | 157800 | 157700 | 1663 |
| 299 | 20240905 | 133400 | 659031308400 | 157700 | 157700 | 157800 | 157700 | 4625 |
| 300 | 20240905 | 133300 | 658301888100 | 157700 | 157700 | 157800 | 157700 | 2577 |
| 301 | 20240905 | 133200 | 657895374000 | 157700 | 157800 | 157800 | 157700 | 3837 |
| 302 | 20240905 | 133100 | 657290145300 | 157800 | 157800 | 157800 | 157700 | 2907 |
| 303 | 20240905 | 133000 | 656831622300 | 157700 | 157700 | 157800 | 157700 | 3040 |
| 304 | 20240905 | 132900 | 656352076600 | 157700 | 157900 | 157900 | 157700 | 5635 |
| 305 | 20240905 | 132800 | 655462965300 | 158000 | 158000 | 158100 | 157900 | 4538 |
| 306 | 20240905 | 132700 | 654746144500 | 158100 | 158000 | 158100 | 158000 | 2930 |
| 307 | 20240905 | 132600 | 654283155000 | 158100 | 158000 | 158100 | 158000 | 5859 |
| 308 | 20240905 | 132500 | 653357348300 | 158000 | 158300 | 158400 | 158000 | 7933 |
| 309 | 20240905 | 132400 | 652102540600 | 158300 | 158400 | 158400 | 158300 | 2103 |
| 310 | 20240905 | 132300 | 651769584800 | 158400 | 158400 | 158500 | 158300 | 4235 |
| 311 | 20240905 | 132200 | 651098826400 | 158300 | 158500 | 158600 | 158300 | 4697 |
| 312 | 20240905 | 132100 | 650354564000 | 158500 | 158600 | 158600 | 158500 | 1411 |
| 313 | 20240905 | 132000 | 650130839500 | 158600 | 158300 | 158600 | 158200 | 1840 |
| 314 | 20240905 | 131900 | 649839357300 | 158200 | 158300 | 158400 | 158100 | 10492 |
| 315 | 20240905 | 131800 | 648179331100 | 158400 | 158500 | 158600 | 158300 | 5775 |
| 316 | 20240905 | 131700 | 647264473200 | 158500 | 158700 | 158700 | 158500 | 7917 |
| 317 | 20240905 | 131600 | 646008812200 | 158700 | 158700 | 158800 | 158600 | 2381 |
| 318 | 20240905 | 131500 | 645630976600 | 158700 | 158700 | 158800 | 158600 | 3777 |
| 319 | 20240905 | 131400 | 645031557900 | 158700 | 158700 | 158900 | 158600 | 6989 |
| 320 | 20240905 | 131300 | 643922116700 | 158600 | 158500 | 158700 | 158300 | 10538 |
| 321 | 20240905 | 131200 | 642251463500 | 158500 | 158500 | 158600 | 158500 | 4379 |
| 322 | 20240905 | 131100 | 641557281400 | 158500 | 158400 | 158600 | 158300 | 5364 |
| 323 | 20240905 | 131000 | 640707618800 | 158400 | 158500 | 158600 | 158300 | 8560 |
| 324 | 20240905 | 130900 | 639350893100 | 158600 | 158300 | 158600 | 158300 | 7367 |
| 325 | 20240905 | 130800 | 638183946100 | 158400 | 158100 | 158500 | 158100 | 13807 |
| 326 | 20240905 | 130700 | 635998006700 | 158200 | 158100 | 158200 | 158100 | 2819 |
| 327 | 20240905 | 130600 | 635552244300 | 158100 | 158100 | 158200 | 158100 | 3184 |
| 328 | 20240905 | 130500 | 635048786700 | 158200 | 158100 | 158200 | 158100 | 3807 |
| 329 | 20240905 | 130400 | 634446784100 | 158100 | 157800 | 158300 | 157800 | 8665 |
| 330 | 20240905 | 130300 | 633077655600 | 157800 | 157800 | 157800 | 157600 | 10559 |
| 331 | 20240905 | 130200 | 631412501400 | 157700 | 158200 | 158300 | 157700 | 26856 |
| 332 | 20240905 | 130100 | 627168765700 | 158200 | 158200 | 158300 | 158000 | 10367 |
| 333 | 20240905 | 130000 | 625529531400 | 158200 | 158100 | 158300 | 158000 | 9241 |
| 334 | 20240905 | 125900 | 624067918000 | 158100 | 158300 | 158300 | 158100 | 11921 |
| 335 | 20240905 | 125800 | 622182412800 | 158200 | 158400 | 158500 | 158200 | 7021 |
| 336 | 20240905 | 125700 | 621071161500 | 158300 | 158500 | 158500 | 158300 | 4891 |
| 337 | 20240905 | 125600 | 620296258000 | 158500 | 158300 | 158600 | 158300 | 22725 |
| 338 | 20240905 | 125500 | 616696855200 | 158300 | 158400 | 158600 | 158300 | 15142 |
| 339 | 20240905 | 125400 | 614298326200 | 158400 | 158500 | 158600 | 158400 | 12440 |
| 340 | 20240905 | 125300 | 612326466200 | 158500 | 158600 | 158700 | 158500 | 8401 |
| 341 | 20240905 | 125200 | 610994491700 | 158600 | 158700 | 158800 | 158600 | 5519 |
| 342 | 20240905 | 125100 | 610118742200 | 158800 | 158600 | 158900 | 158600 | 6105 |
| 343 | 20240905 | 125000 | 609149615400 | 158600 | 158600 | 158800 | 158600 | 5789 |
| 344 | 20240905 | 124900 | 608231004200 | 158600 | 159000 | 159000 | 158600 | 28685 |
| 345 | 20240905 | 124800 | 603675043600 | 159000 | 159000 | 159100 | 159000 | 4220 |
| 346 | 20240905 | 124700 | 603003935800 | 159100 | 159000 | 159100 | 159000 | 3918 |
| 347 | 20240905 | 124600 | 602380905200 | 159000 | 159200 | 159300 | 159000 | 7056 |
| 348 | 20240905 | 124500 | 601258062800 | 159200 | 159300 | 159400 | 159200 | 2446 |
| 349 | 20240905 | 124400 | 600868503600 | 159300 | 159400 | 159500 | 159300 | 3351 |
| 350 | 20240905 | 124300 | 600334481600 | 159300 | 159500 | 159500 | 159300 | 2449 |
| 351 | 20240905 | 124200 | 599944078200 | 159400 | 159400 | 159500 | 159400 | 2801 |
| 352 | 20240905 | 124100 | 599497515800 | 159500 | 159200 | 159500 | 159200 | 4557 |
| 353 | 20240905 | 124000 | 598771632400 | 159200 | 159000 | 159400 | 159000 | 11048 |
| 354 | 20240905 | 123900 | 597013018000 | 159000 | 159100 | 159200 | 159000 | 10880 |
| 355 | 20240905 | 123800 | 595281964200 | 159100 | 159200 | 159300 | 159100 | 6563 |
| 356 | 20240905 | 123700 | 594237531800 | 159200 | 159500 | 159500 | 159200 | 8826 |
| 357 | 20240905 | 123600 | 592830993200 | 159400 | 159500 | 159500 | 159400 | 2913 |
| 358 | 20240905 | 123500 | 592366573600 | 159400 | 159400 | 159500 | 159400 | 2900 |
| 359 | 20240905 | 123400 | 591904257100 | 159500 | 159500 | 159600 | 159400 | 3106 |
| 360 | 20240905 | 123300 | 591408990500 | 159500 | 159600 | 159600 | 159500 | 2812 |
| 361 | 20240905 | 123200 | 590960421800 | 159600 | 159500 | 159600 | 159500 | 1623 |
| 362 | 20240905 | 123100 | 590701489400 | 159500 | 159700 | 159700 | 159500 | 3371 |
| 363 | 20240905 | 123000 | 590163702500 | 159600 | 159600 | 159700 | 159500 | 3231 |
| 364 | 20240905 | 122900 | 589648049300 | 159500 | 159700 | 159700 | 159500 | 2402 |
| 365 | 20240905 | 122800 | 589264734900 | 159700 | 159700 | 159700 | 159500 | 6799 |
| 366 | 20240905 | 122700 | 588179590300 | 159600 | 159800 | 159800 | 159600 | 3079 |
| 367 | 20240905 | 122600 | 587687930500 | 159800 | 159800 | 159800 | 159700 | 2154 |
| 368 | 20240905 | 122500 | 587343894000 | 159700 | 160000 | 160100 | 159700 | 4195 |
| 369 | 20240905 | 122400 | 586672884900 | 160000 | 159600 | 160100 | 159600 | 16396 |
| 370 | 20240905 | 122300 | 584051121700 | 159700 | 159700 | 159700 | 159500 | 6976 |
| 371 | 20240905 | 122200 | 582938180500 | 159700 | 159700 | 159800 | 159600 | 2702 |
| 372 | 20240905 | 122100 | 582506774700 | 159800 | 159800 | 159900 | 159700 | 2066 |
| 373 | 20240905 | 122000 | 582176686800 | 159800 | 159800 | 159900 | 159600 | 4114 |
| 374 | 20240905 | 121900 | 581519680400 | 159800 | 159700 | 159800 | 159600 | 4707 |
| 375 | 20240905 | 121800 | 580767940200 | 159700 | 160100 | 160200 | 159700 | 9448 |
| 376 | 20240905 | 121700 | 579256694900 | 160200 | 160200 | 160200 | 160100 | 2488 |
| 377 | 20240905 | 121600 | 578858267000 | 160100 | 159900 | 160200 | 159900 | 5331 |
| 378 | 20240905 | 121500 | 578005213600 | 159900 | 159900 | 160000 | 159900 | 2775 |
| 379 | 20240905 | 121400 | 577561439000 | 159900 | 160300 | 160300 | 159900 | 5559 |
| 380 | 20240905 | 121300 | 576671566300 | 160300 | 160700 | 160700 | 160200 | 18635 |
| 381 | 20240905 | 121200 | 573681504700 | 160700 | 160200 | 160700 | 160100 | 28292 |
| 382 | 20240905 | 121100 | 569141429500 | 160200 | 159900 | 160300 | 159800 | 20176 |
| 383 | 20240905 | 121000 | 565912825900 | 159900 | 159800 | 159900 | 159800 | 2625 |
| 384 | 20240905 | 120900 | 565493248000 | 159800 | 159900 | 160000 | 159800 | 4547 |
| 385 | 20240905 | 120800 | 564766266400 | 159900 | 160100 | 160200 | 159900 | 7165 |
| 386 | 20240905 | 120700 | 563619402400 | 160100 | 160400 | 160400 | 160100 | 6366 |
| 387 | 20240905 | 120600 | 562599634500 | 160400 | 160400 | 160400 | 160300 | 2562 |
| 388 | 20240905 | 120500 | 562188867100 | 160300 | 160200 | 160400 | 160200 | 2924 |
| 389 | 20240905 | 120400 | 561720137100 | 160300 | 160000 | 160300 | 160000 | 4369 |
| 390 | 20240905 | 120300 | 561020615000 | 160000 | 160000 | 160100 | 160000 | 2448 |
| 391 | 20240905 | 120200 | 560628793300 | 160000 | 160000 | 160100 | 160000 | 1913 |
| 392 | 20240905 | 120100 | 560322666100 | 160000 | 160100 | 160200 | 160000 | 2824 |
| 393 | 20240905 | 120000 | 559870583600 | 160200 | 160000 | 160200 | 160000 | 1838 |
| 394 | 20240905 | 115900 | 559576356900 | 160100 | 160300 | 160300 | 159900 | 8015 |
| 395 | 20240905 | 115800 | 558293619200 | 160200 | 160400 | 160400 | 160200 | 3264 |
| 396 | 20240905 | 115700 | 557770476700 | 160400 | 160300 | 160400 | 160100 | 4547 |
| 397 | 20240905 | 115600 | 557042046600 | 160400 | 160200 | 160400 | 160100 | 4880 |
| 398 | 20240905 | 115500 | 556260020300 | 160200 | 160300 | 160300 | 160200 | 6449 |
| 399 | 20240905 | 115400 | 555226538900 | 160300 | 160300 | 160400 | 160300 | 2119 |
| 400 | 20240905 | 115300 | 554886800100 | 160400 | 160400 | 160500 | 160300 | 4455 |
| 401 | 20240905 | 115200 | 554172170300 | 160500 | 160400 | 160500 | 160300 | 2975 |
| 402 | 20240905 | 115100 | 553694945000 | 160400 | 160400 | 160400 | 160300 | 2474 |
| 403 | 20240905 | 115000 | 553298167500 | 160400 | 160300 | 160500 | 160300 | 9388 |
| 404 | 20240905 | 114900 | 551792389500 | 160300 | 160000 | 160300 | 159900 | 7620 |
| 405 | 20240905 | 114800 | 550572224200 | 160000 | 159800 | 160000 | 159800 | 3532 |
| 406 | 20240905 | 114700 | 550007279500 | 159800 | 159900 | 159900 | 159800 | 2722 |
| 407 | 20240905 | 114600 | 549572058700 | 159900 | 159900 | 159900 | 159800 | 2507 |
| 408 | 20240905 | 114500 | 549171334300 | 159800 | 159900 | 160000 | 159800 | 4039 |
| 409 | 20240905 | 114400 | 548525581200 | 160000 | 159700 | 160000 | 159600 | 3231 |
| 410 | 20240905 | 114300 | 548009286200 | 159700 | 159600 | 159700 | 159600 | 2306 |
| 411 | 20240905 | 114200 | 547641093400 | 159700 | 159700 | 159700 | 159600 | 3236 |
| 412 | 20240905 | 114100 | 547124550200 | 159700 | 160000 | 160000 | 159600 | 9402 |
| 413 | 20240905 | 114000 | 545622034300 | 159900 | 160000 | 160100 | 159800 | 10757 |
| 414 | 20240905 | 113900 | 543901401300 | 160100 | 160000 | 160100 | 159900 | 1686 |
| 415 | 20240905 | 113800 | 543631573400 | 160000 | 160000 | 160000 | 159900 | 1698 |
| 416 | 20240905 | 113700 | 543359946400 | 160000 | 160000 | 160000 | 159900 | 4129 |
| 417 | 20240905 | 113600 | 542699569200 | 159900 | 160000 | 160000 | 159900 | 2420 |
| 418 | 20240905 | 113500 | 542312466600 | 160000 | 159900 | 160000 | 159700 | 6320 |
| 419 | 20240905 | 113400 | 541301995500 | 160000 | 160400 | 160500 | 159900 | 10971 |
| 420 | 20240905 | 113300 | 539544107800 | 160400 | 160400 | 160500 | 160300 | 7771 |
| 421 | 20240905 | 113200 | 538297654100 | 160300 | 160100 | 160400 | 160000 | 8344 |
| 422 | 20240905 | 113100 | 536960262100 | 160100 | 159900 | 160100 | 159900 | 31409 |
| 423 | 20240905 | 113000 | 531934614400 | 159900 | 159900 | 160000 | 159800 | 7060 |
| 424 | 20240905 | 112900 | 530805429200 | 159900 | 160000 | 160000 | 159700 | 10542 |
| 425 | 20240905 | 112800 | 529120099800 | 159900 | 160000 | 160000 | 159900 | 2680 |
| 426 | 20240905 | 112700 | 528691450200 | 159900 | 159700 | 160000 | 159600 | 3834 |
| 427 | 20240905 | 112600 | 528078431000 | 159700 | 159400 | 160000 | 159300 | 8757 |
| 428 | 20240905 | 112500 | 526679970400 | 159500 | 159500 | 159900 | 159400 | 7495 |
| 429 | 20240905 | 112400 | 525483564000 | 159500 | 159600 | 159600 | 159300 | 7282 |
| 430 | 20240905 | 112300 | 524322727600 | 159500 | 159800 | 159900 | 159400 | 11852 |
| 431 | 20240905 | 112200 | 522430209300 | 159900 | 159400 | 159900 | 159400 | 6015 |
| 432 | 20240905 | 112100 | 521469385800 | 159500 | 159200 | 159700 | 159100 | 26446 |
| 433 | 20240905 | 112000 | 517253004900 | 159200 | 159500 | 159600 | 159200 | 16945 |
| 434 | 20240905 | 111900 | 514552731600 | 159500 | 159700 | 159700 | 159500 | 9325 |
| 435 | 20240905 | 111800 | 513064646800 | 159600 | 159600 | 159800 | 159500 | 8028 |
| 436 | 20240905 | 111700 | 511783029000 | 159600 | 159500 | 159900 | 159400 | 17450 |
| 437 | 20240905 | 111600 | 508997296700 | 159500 | 159800 | 159900 | 159500 | 17484 |
| 438 | 20240905 | 111500 | 506205580200 | 159800 | 159900 | 160000 | 159800 | 4666 |
| 439 | 20240905 | 111400 | 505459824900 | 159900 | 160100 | 160300 | 159800 | 8557 |
| 440 | 20240905 | 111300 | 504090509400 | 160200 | 160000 | 160400 | 160000 | 6911 |
| 441 | 20240905 | 111200 | 502983484600 | 160100 | 160500 | 160600 | 160000 | 16985 |
| 442 | 20240905 | 111100 | 500261737600 | 160600 | 160000 | 160600 | 160000 | 18560 |
| 443 | 20240905 | 111000 | 497287018700 | 160000 | 159800 | 160100 | 159800 | 19129 |
| 444 | 20240905 | 110900 | 494227439800 | 159800 | 159900 | 160000 | 159800 | 28017 |
| 445 | 20240905 | 110800 | 489748224000 | 159900 | 160300 | 160300 | 159800 | 27299 |
| 446 | 20240905 | 110700 | 485379545300 | 160200 | 160400 | 160500 | 160200 | 10174 |
| 447 | 20240905 | 110600 | 483747958200 | 160500 | 160800 | 160800 | 160300 | 16618 |
| 448 | 20240905 | 110500 | 481080789000 | 160700 | 160900 | 161000 | 160700 | 10559 |
| 449 | 20240905 | 110400 | 479382473100 | 161000 | 161100 | 161200 | 160900 | 13452 |
| 450 | 20240905 | 110300 | 477215191000 | 161000 | 160700 | 161100 | 160600 | 14479 |
| 451 | 20240905 | 110200 | 474886536800 | 160700 | 160900 | 160900 | 160600 | 14202 |
| 452 | 20240905 | 110100 | 472603665800 | 160800 | 161000 | 161100 | 160800 | 14358 |
| 453 | 20240905 | 110000 | 470292663700 | 161000 | 161200 | 161300 | 161000 | 13810 |
| 454 | 20240905 | 105900 | 468068819600 | 161200 | 161400 | 161500 | 161200 | 12579 |
| 455 | 20240905 | 105800 | 466039964600 | 161500 | 161500 | 161500 | 161400 | 3175 |
| 456 | 20240905 | 105700 | 465527468400 | 161400 | 161600 | 161700 | 161400 | 7928 |
| 457 | 20240905 | 105600 | 464246841400 | 161400 | 161200 | 161600 | 161200 | 9740 |
| 458 | 20240905 | 105500 | 462675414700 | 161200 | 161300 | 161300 | 161200 | 17262 |
| 459 | 20240905 | 105400 | 459892570400 | 161300 | 161400 | 161600 | 161300 | 11371 |
| 460 | 20240905 | 105300 | 458056426400 | 161400 | 161300 | 161500 | 161300 | 8348 |
| 461 | 20240905 | 105200 | 456709382000 | 161400 | 161200 | 161400 | 161000 | 17048 |
| 462 | 20240905 | 105100 | 453961100500 | 161200 | 161600 | 161600 | 161200 | 12552 |
| 463 | 20240905 | 105000 | 451935386900 | 161500 | 161500 | 162000 | 161500 | 13603 |
| 464 | 20240905 | 104900 | 449735148800 | 161500 | 161700 | 161800 | 161400 | 8030 |
| 465 | 20240905 | 104800 | 448437502900 | 161700 | 161900 | 162000 | 161700 | 12197 |
| 466 | 20240905 | 104700 | 446463127300 | 162000 | 162100 | 162300 | 161900 | 7210 |
| 467 | 20240905 | 104600 | 445294872200 | 162100 | 161700 | 162100 | 161500 | 20172 |
| 468 | 20240905 | 104500 | 442034029600 | 161600 | 162400 | 162400 | 161600 | 21293 |
| 469 | 20240905 | 104400 | 438584642800 | 162300 | 162300 | 162500 | 162200 | 7980 |
| 470 | 20240905 | 104300 | 437289363400 | 162300 | 162400 | 162500 | 162200 | 7110 |
| 471 | 20240905 | 104200 | 436134787900 | 162500 | 162200 | 162500 | 162100 | 8469 |
| 472 | 20240905 | 104100 | 434760285300 | 162100 | 162300 | 162400 | 162100 | 7376 |
| 473 | 20240905 | 104000 | 433563953500 | 162300 | 162500 | 162500 | 162300 | 7896 |
| 474 | 20240905 | 103900 | 432282160400 | 162400 | 162400 | 162500 | 162300 | 9829 |
| 475 | 20240905 | 103800 | 430685801900 | 162400 | 162500 | 162600 | 162400 | 8451 |
| 476 | 20240905 | 103700 | 429312419700 | 162600 | 162800 | 162800 | 162400 | 19780 |
| 477 | 20240905 | 103600 | 426096168600 | 162700 | 162800 | 163000 | 162700 | 55266 |
| 478 | 20240905 | 103500 | 417096302900 | 162800 | 162000 | 162800 | 161900 | 54022 |
| 479 | 20240905 | 103400 | 408327697900 | 161900 | 162000 | 162000 | 161800 | 12768 |
| 480 | 20240905 | 103300 | 406260368300 | 162000 | 161800 | 162000 | 161800 | 22889 |
| 481 | 20240905 | 103200 | 402554340300 | 161800 | 161800 | 161900 | 161700 | 16453 |
| 482 | 20240905 | 103100 | 399892104500 | 161700 | 161700 | 161800 | 161700 | 7241 |
| 483 | 20240905 | 103000 | 398720813900 | 161800 | 161400 | 161800 | 161300 | 16081 |
| 484 | 20240905 | 102900 | 396123177100 | 161400 | 161200 | 161400 | 161100 | 15994 |
| 485 | 20240905 | 102800 | 393545358000 | 161200 | 161300 | 161400 | 161200 | 9063 |
| 486 | 20240905 | 102700 | 392083476600 | 161400 | 161700 | 161700 | 161400 | 15998 |
| 487 | 20240905 | 102600 | 389498767500 | 161600 | 161800 | 161800 | 161600 | 15196 |
| 488 | 20240905 | 102500 | 387041403900 | 161800 | 161600 | 161800 | 161600 | 14684 |
| 489 | 20240905 | 102400 | 384666830400 | 161700 | 161600 | 161800 | 161500 | 12076 |
| 490 | 20240905 | 102300 | 382714920100 | 161600 | 161700 | 161800 | 161500 | 10878 |
| 491 | 20240905 | 102200 | 380956147400 | 161700 | 161700 | 161900 | 161600 | 22119 |
| 492 | 20240905 | 102100 | 377378258400 | 161700 | 161300 | 161700 | 161300 | 14485 |
| 493 | 20240905 | 102000 | 375039403200 | 161300 | 161500 | 161700 | 161300 | 15372 |
| 494 | 20240905 | 101900 | 372557813000 | 161500 | 161700 | 161800 | 161400 | 18383 |
| 495 | 20240905 | 101800 | 369586722200 | 161700 | 161300 | 161900 | 161200 | 74425 |
| 496 | 20240905 | 101700 | 357562387200 | 161300 | 161200 | 161300 | 161000 | 14342 |
| 497 | 20240905 | 101600 | 355250458000 | 161100 | 160500 | 161400 | 160500 | 99100 |
| 498 | 20240905 | 101500 | 339286483700 | 160600 | 160800 | 160800 | 160500 | 38053 |
| 499 | 20240905 | 101400 | 333174038900 | 160800 | 160700 | 160900 | 160600 | 27326 |
| 500 | 20240905 | 101300 | 328781573600 | 160600 | 160500 | 160700 | 160500 | 16063 |
| 501 | 20240905 | 101200 | 326201981100 | 160600 | 160500 | 160600 | 160400 | 15276 |
| 502 | 20240905 | 101100 | 323749839000 | 160500 | 160300 | 160500 | 160200 | 51820 |
| 503 | 20240905 | 101000 | 315438926000 | 160300 | 160200 | 160300 | 160200 | 4611 |
| 504 | 20240905 | 100900 | 314699997000 | 160200 | 160300 | 160300 | 160200 | 11471 |
| 505 | 20240905 | 100800 | 312862221500 | 160300 | 159900 | 160300 | 159800 | 48149 |
| 506 | 20240905 | 100700 | 305153876800 | 159900 | 159800 | 159900 | 159700 | 9126 |
| 507 | 20240905 | 100600 | 303695709600 | 159900 | 160000 | 160000 | 159800 | 12548 |
| 508 | 20240905 | 100500 | 301688986900 | 160000 | 159900 | 160000 | 159800 | 9759 |
| 509 | 20240905 | 100400 | 300128223800 | 159900 | 159800 | 159900 | 159800 | 9376 |
| 510 | 20240905 | 100300 | 298629361200 | 159800 | 159700 | 159800 | 159600 | 4696 |
| 511 | 20240905 | 100200 | 297879115300 | 159700 | 159600 | 159700 | 159600 | 6952 |
| 512 | 20240905 | 100100 | 296768948900 | 159700 | 159500 | 159700 | 159400 | 11542 |
| 513 | 20240905 | 100000 | 294927557900 | 159500 | 159500 | 159500 | 159400 | 2913 |
| 514 | 20240905 | 095900 | 294462984600 | 159400 | 159300 | 159500 | 159300 | 2013 |
| 515 | 20240905 | 095800 | 294142015200 | 159400 | 159200 | 159500 | 159000 | 14108 |
| 516 | 20240905 | 095700 | 291895742300 | 159200 | 159100 | 159200 | 159000 | 9731 |
| 517 | 20240905 | 095600 | 290347228600 | 159100 | 159100 | 159100 | 159000 | 5681 |
| 518 | 20240905 | 095500 | 289443838500 | 159100 | 159200 | 159300 | 159000 | 10964 |
| 519 | 20240905 | 095400 | 287699023700 | 159300 | 159200 | 159300 | 159100 | 13629 |
| 520 | 20240905 | 095300 | 285529394500 | 159100 | 159300 | 159400 | 159100 | 15281 |
| 521 | 20240905 | 095200 | 283095583400 | 159300 | 159500 | 159500 | 159300 | 5257 |
| 522 | 20240905 | 095100 | 282257872600 | 159400 | 159400 | 159500 | 159200 | 9888 |
| 523 | 20240905 | 095000 | 280681927400 | 159400 | 159500 | 159600 | 159400 | 6829 |
| 524 | 20240905 | 094900 | 279592973400 | 159600 | 159900 | 159900 | 159600 | 11628 |
| 525 | 20240905 | 094800 | 277735699700 | 159900 | 159800 | 159900 | 159700 | 6536 |
| 526 | 20240905 | 094700 | 276691251000 | 159800 | 159400 | 159800 | 159400 | 7048 |
| 527 | 20240905 | 094600 | 275566767400 | 159500 | 159100 | 159500 | 159000 | 14600 |
| 528 | 20240905 | 094500 | 273242182200 | 159200 | 159000 | 159200 | 158900 | 15659 |
| 529 | 20240905 | 094400 | 270751858700 | 158900 | 159800 | 159800 | 158900 | 23239 |
| 530 | 20240905 | 094300 | 267051018000 | 159700 | 159900 | 160100 | 159700 | 23408 |
| 531 | 20240905 | 094200 | 263307608800 | 159900 | 159900 | 160000 | 159800 | 7147 |
| 532 | 20240905 | 094100 | 262165076700 | 159900 | 159900 | 160000 | 159800 | 7757 |
| 533 | 20240905 | 094000 | 260924847400 | 159900 | 160000 | 160000 | 159800 | 26561 |
| 534 | 20240905 | 093900 | 256675926500 | 160000 | 159800 | 160000 | 159800 | 13688 |
| 535 | 20240905 | 093800 | 254487324100 | 159800 | 159600 | 159800 | 159500 | 19104 |
| 536 | 20240905 | 093700 | 251436298500 | 159600 | 159300 | 159600 | 159200 | 21475 |
| 537 | 20240905 | 093600 | 248013573500 | 159400 | 159400 | 159500 | 159300 | 9464 |
| 538 | 20240905 | 093500 | 246505278200 | 159300 | 159400 | 159500 | 159300 | 6949 |
| 539 | 20240905 | 093400 | 245397732000 | 159500 | 159600 | 159600 | 159300 | 10654 |
| 540 | 20240905 | 093300 | 243698653500 | 159600 | 158900 | 159600 | 158900 | 22716 |
| 541 | 20240905 | 093200 | 240082467000 | 158900 | 159000 | 159100 | 158800 | 24424 |
| 542 | 20240905 | 093100 | 236200223500 | 159000 | 159400 | 159500 | 159000 | 25334 |
| 543 | 20240905 | 093000 | 232166499400 | 159400 | 159400 | 159500 | 159300 | 7666 |
| 544 | 20240905 | 092900 | 230944695400 | 159300 | 159200 | 159600 | 159100 | 11947 |
| 545 | 20240905 | 092800 | 229041834300 | 159100 | 159700 | 159800 | 159100 | 23516 |
| 546 | 20240905 | 092700 | 225294615000 | 159700 | 159900 | 159900 | 159600 | 17701 |
| 547 | 20240905 | 092600 | 222467087000 | 159900 | 159900 | 159900 | 159700 | 13114 |
| 548 | 20240905 | 092500 | 220371056900 | 159900 | 159500 | 159900 | 159500 | 13424 |
| 549 | 20240905 | 092400 | 218227015000 | 159500 | 159600 | 159700 | 159100 | 48015 |
| 550 | 20240905 | 092300 | 210572252100 | 159700 | 160100 | 160200 | 159600 | 39269 |
| 551 | 20240905 | 092200 | 204293063600 | 160100 | 160100 | 160200 | 160000 | 22494 |
| 552 | 20240905 | 092100 | 200691318800 | 160100 | 160000 | 160200 | 159900 | 18343 |
| 553 | 20240905 | 092000 | 197756034300 | 159900 | 159900 | 160100 | 159700 | 27302 |
| 554 | 20240905 | 091900 | 193389516700 | 159900 | 159900 | 159900 | 159600 | 15092 |
| 555 | 20240905 | 091800 | 190978369100 | 159900 | 159600 | 160300 | 159500 | 47670 |
| 556 | 20240905 | 091700 | 183354615400 | 159600 | 160000 | 160400 | 159400 | 61596 |
| 557 | 20240905 | 091600 | 173501077700 | 160000 | 159600 | 160000 | 159500 | 73630 |
| 558 | 20240905 | 091500 | 161732222300 | 159600 | 159200 | 159600 | 159200 | 43166 |
| 559 | 20240905 | 091400 | 154851237500 | 159200 | 158800 | 159300 | 158700 | 44039 |
| 560 | 20240905 | 091300 | 147846486900 | 158900 | 158900 | 159200 | 158800 | 45411 |
| 561 | 20240905 | 091200 | 140624661900 | 158900 | 158600 | 159000 | 158600 | 40741 |
| 562 | 20240905 | 091100 | 134152853000 | 158600 | 158200 | 158600 | 158200 | 27275 |
| 563 | 20240905 | 091000 | 129829982700 | 158300 | 158100 | 158500 | 158000 | 45517 |
| 564 | 20240905 | 090900 | 122621760700 | 158200 | 157700 | 158200 | 157600 | 25011 |
| 565 | 20240905 | 090800 | 118673177600 | 157600 | 157600 | 158000 | 157600 | 29997 |
| 566 | 20240905 | 090700 | 113938287900 | 157700 | 157700 | 157800 | 157100 | 45827 |
| 567 | 20240905 | 090600 | 106723628500 | 157700 | 158000 | 158000 | 157600 | 26577 |
| 568 | 20240905 | 090500 | 102529596700 | 157900 | 158400 | 158400 | 157700 | 36940 |
| 569 | 20240905 | 090400 | 96694175800 | 158300 | 158400 | 158500 | 157700 | 69050 |
| 570 | 20240905 | 090300 | 85771715500 | 158400 | 158400 | 158900 | 158300 | 70929 |
| 571 | 20240905 | 090200 | 74527373200 | 158400 | 157800 | 158500 | 157700 | 95132 |
| 572 | 20240905 | 090100 | 59483800700 | 157700 | 157200 | 157800 | 157100 | 100249 |
| 573 | 20240905 | 090000 | 43701154500 | 157200 | 157000 | 157200 | 156600 | 277567 |