34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 3 | 20240905 | 182900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 4 | 20240905 | 182800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 5 | 20240905 | 182700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 6 | 20240905 | 182600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 7 | 20240905 | 182500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 8 | 20240905 | 182400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 9 | 20240905 | 182300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 10 | 20240905 | 182200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 11 | 20240905 | 182100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 12 | 20240905 | 182000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 13 | 20240905 | 181900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 14 | 20240905 | 181800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 15 | 20240905 | 181700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 16 | 20240905 | 181600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 17 | 20240905 | 181500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 18 | 20240905 | 181400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 19 | 20240905 | 181300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 20 | 20240905 | 181200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 21 | 20240905 | 181100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 22 | 20240905 | 181000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 23 | 20240905 | 180900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 24 | 20240905 | 180800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 25 | 20240905 | 180700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 26 | 20240905 | 180600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 27 | 20240905 | 180500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 28 | 20240905 | 180400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 29 | 20240905 | 180300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 30 | 20240905 | 180200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 31 | 20240905 | 180100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 32 | 20240905 | 180000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 33 | 20240905 | 175900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 34 | 20240905 | 175800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 35 | 20240905 | 175700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 36 | 20240905 | 175600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 37 | 20240905 | 175500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 38 | 20240905 | 175400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 39 | 20240905 | 175300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 40 | 20240905 | 175200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 41 | 20240905 | 175100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 42 | 20240905 | 175000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 43 | 20240905 | 174900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 44 | 20240905 | 174800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 45 | 20240905 | 174700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 46 | 20240905 | 174600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 47 | 20240905 | 174500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 48 | 20240905 | 174400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 49 | 20240905 | 174300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 50 | 20240905 | 174200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 51 | 20240905 | 174100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 52 | 20240905 | 174000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 53 | 20240905 | 173900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 54 | 20240905 | 173800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 55 | 20240905 | 173700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 56 | 20240905 | 173600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 57 | 20240905 | 173500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 58 | 20240905 | 173400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 59 | 20240905 | 173300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 60 | 20240905 | 173200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 61 | 20240905 | 173100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 62 | 20240905 | 173000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 63 | 20240905 | 172900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 64 | 20240905 | 172800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 65 | 20240905 | 172700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 66 | 20240905 | 172600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 67 | 20240905 | 172500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 68 | 20240905 | 172400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 69 | 20240905 | 172300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 70 | 20240905 | 172200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 71 | 20240905 | 172100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 72 | 20240905 | 172000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 73 | 20240905 | 171900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 74 | 20240905 | 171800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 75 | 20240905 | 171700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 76 | 20240905 | 171600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 77 | 20240905 | 171500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 78 | 20240905 | 171400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 79 | 20240905 | 171300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 80 | 20240905 | 171200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 81 | 20240905 | 171100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 82 | 20240905 | 171000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 83 | 20240905 | 170900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 84 | 20240905 | 170800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 85 | 20240905 | 170700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 86 | 20240905 | 170600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 87 | 20240905 | 170500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 88 | 20240905 | 170400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 89 | 20240905 | 170300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 90 | 20240905 | 170200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 91 | 20240905 | 170100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 92 | 20240905 | 170000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 93 | 20240905 | 165900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 94 | 20240905 | 165800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 95 | 20240905 | 165700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 96 | 20240905 | 165600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 97 | 20240905 | 165500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 98 | 20240905 | 165400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 99 | 20240905 | 165300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 100 | 20240905 | 165200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 101 | 20240905 | 165100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 102 | 20240905 | 165000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 103 | 20240905 | 164900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 104 | 20240905 | 164800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 105 | 20240905 | 164700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 106 | 20240905 | 164600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 107 | 20240905 | 164500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 108 | 20240905 | 164400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 109 | 20240905 | 164300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 110 | 20240905 | 164200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 111 | 20240905 | 164100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 112 | 20240905 | 164000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 113 | 20240905 | 163900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 114 | 20240905 | 163800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 115 | 20240905 | 163700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 116 | 20240905 | 163600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 117 | 20240905 | 163500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 118 | 20240905 | 163400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 119 | 20240905 | 163300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 120 | 20240905 | 163200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 121 | 20240905 | 163100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 122 | 20240905 | 163000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 123 | 20240905 | 162900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 124 | 20240905 | 162800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 125 | 20240905 | 162700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 126 | 20240905 | 162600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 127 | 20240905 | 162500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 128 | 20240905 | 162400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 129 | 20240905 | 162300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 130 | 20240905 | 162200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 131 | 20240905 | 162100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 132 | 20240905 | 162000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 133 | 20240905 | 161900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 134 | 20240905 | 161800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 135 | 20240905 | 161700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 136 | 20240905 | 161600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 137 | 20240905 | 161500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 138 | 20240905 | 161400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 139 | 20240905 | 161300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 140 | 20240905 | 161200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 141 | 20240905 | 161100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 142 | 20240905 | 161000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 143 | 20240905 | 160900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 144 | 20240905 | 160800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 145 | 20240905 | 160700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 146 | 20240905 | 160600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 147 | 20240905 | 160500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 148 | 20240905 | 160400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 149 | 20240905 | 160300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 150 | 20240905 | 160200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 151 | 20240905 | 160100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 152 | 20240905 | 160000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 118900 |
| 153 | 20240905 | 155900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 154 | 20240905 | 155800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 155 | 20240905 | 155700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 156 | 20240905 | 155600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 157 | 20240905 | 155500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 158 | 20240905 | 155400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 159 | 20240905 | 155300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 160 | 20240905 | 155200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 161 | 20240905 | 155100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 162 | 20240905 | 155000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 163 | 20240905 | 154900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 164 | 20240905 | 154800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 165 | 20240905 | 154700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 166 | 20240905 | 154600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 167 | 20240905 | 154500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 168 | 20240905 | 154400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 169 | 20240905 | 154300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 170 | 20240905 | 154200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 171 | 20240905 | 154100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 172 | 20240905 | 154000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 173 | 20240905 | 153900 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 174 | 20240905 | 153800 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 175 | 20240905 | 153700 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 176 | 20240905 | 153600 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 177 | 20240905 | 153500 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 178 | 20240905 | 153400 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 179 | 20240905 | 153300 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 180 | 20240905 | 153200 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 181 | 20240905 | 153100 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 182 | 20240905 | 153000 | 671468547500 | 130600 | 130600 | 130600 | 130600 | 237800 |
| 183 | 20240905 | 152900 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 184 | 20240905 | 152800 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 185 | 20240905 | 152700 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 186 | 20240905 | 152600 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 187 | 20240905 | 152500 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 188 | 20240905 | 152400 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 189 | 20240905 | 152300 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 190 | 20240905 | 152200 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 191 | 20240905 | 152100 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 192 | 20240905 | 152000 | 655940207500 | 130600 | 130600 | 130600 | 130600 | 0 |
| 193 | 20240905 | 151900 | 655940207500 | 130600 | 130600 | 130700 | 130300 | 46738 |
| 194 | 20240905 | 151800 | 649842167300 | 130600 | 131200 | 131300 | 130600 | 22951 |
| 195 | 20240905 | 151700 | 646837752800 | 131200 | 131100 | 131300 | 130900 | 20340 |
| 196 | 20240905 | 151600 | 644171998500 | 131100 | 130700 | 131200 | 130600 | 19771 |
| 197 | 20240905 | 151500 | 641584866000 | 130600 | 131100 | 131200 | 130600 | 36521 |
| 198 | 20240905 | 151400 | 636805891900 | 131200 | 131300 | 131400 | 130900 | 25301 |
| 199 | 20240905 | 151300 | 633488659500 | 131300 | 131600 | 131600 | 131300 | 9678 |
| 200 | 20240905 | 151200 | 632216177800 | 131600 | 131500 | 131600 | 131300 | 26382 |
| 201 | 20240905 | 151100 | 628747609800 | 131600 | 131900 | 131900 | 131500 | 17227 |
| 202 | 20240905 | 151000 | 626479423000 | 131900 | 132300 | 132400 | 131900 | 28066 |
| 203 | 20240905 | 150900 | 622768835000 | 132400 | 132200 | 132400 | 132200 | 4915 |
| 204 | 20240905 | 150800 | 622118549500 | 132200 | 132100 | 132300 | 132100 | 5575 |
| 205 | 20240905 | 150700 | 621381560100 | 132100 | 132200 | 132200 | 131900 | 11172 |
| 206 | 20240905 | 150600 | 619906498000 | 132200 | 132100 | 132200 | 132000 | 9352 |
| 207 | 20240905 | 150500 | 618671275600 | 132100 | 132500 | 132600 | 132000 | 9290 |
| 208 | 20240905 | 150400 | 617441873300 | 132500 | 132300 | 132600 | 132300 | 10309 |
| 209 | 20240905 | 150300 | 616076135000 | 132300 | 132200 | 132400 | 132100 | 6682 |
| 210 | 20240905 | 150200 | 615192338800 | 132200 | 132400 | 132400 | 132100 | 4994 |
| 211 | 20240905 | 150100 | 614531707100 | 132400 | 131900 | 132400 | 131900 | 8513 |
| 212 | 20240905 | 150000 | 613406881800 | 132000 | 131900 | 132100 | 131800 | 9250 |
| 213 | 20240905 | 145900 | 612186335900 | 132000 | 132000 | 132200 | 131900 | 8293 |
| 214 | 20240905 | 145800 | 611091840300 | 132000 | 132100 | 132200 | 132000 | 6362 |
| 215 | 20240905 | 145700 | 610251832700 | 132100 | 132200 | 132300 | 132000 | 9789 |
| 216 | 20240905 | 145600 | 608958497600 | 132200 | 132400 | 132600 | 132200 | 9220 |
| 217 | 20240905 | 145500 | 607738057100 | 132500 | 132200 | 132600 | 132200 | 13341 |
| 218 | 20240905 | 145400 | 605971695000 | 132200 | 132400 | 132400 | 132200 | 9465 |
| 219 | 20240905 | 145300 | 604719670800 | 132400 | 132400 | 132400 | 132200 | 4716 |
| 220 | 20240905 | 145200 | 604095673300 | 132400 | 131900 | 132500 | 131900 | 9219 |
| 221 | 20240905 | 145100 | 602876796700 | 131900 | 131800 | 132300 | 131800 | 8728 |
| 222 | 20240905 | 145000 | 601724579800 | 131900 | 131800 | 132000 | 131700 | 9068 |
| 223 | 20240905 | 144900 | 600529234300 | 131900 | 131900 | 132000 | 131700 | 13689 |
| 224 | 20240905 | 144800 | 598725064100 | 132000 | 132000 | 132200 | 131900 | 7290 |
| 225 | 20240905 | 144700 | 597762412800 | 132100 | 132400 | 132400 | 131900 | 14443 |
| 226 | 20240905 | 144600 | 595853723300 | 132400 | 132700 | 132900 | 132300 | 8976 |
| 227 | 20240905 | 144500 | 594663597100 | 132800 | 132400 | 132800 | 132400 | 8362 |
| 228 | 20240905 | 144400 | 593555237400 | 132500 | 132600 | 132700 | 132500 | 3954 |
| 229 | 20240905 | 144300 | 593031102700 | 132700 | 132400 | 132700 | 132200 | 12350 |
| 230 | 20240905 | 144200 | 591395730400 | 132400 | 132800 | 132900 | 132400 | 11960 |
| 231 | 20240905 | 144100 | 589809452400 | 132800 | 132600 | 132800 | 132500 | 10403 |
| 232 | 20240905 | 144000 | 588429836400 | 132600 | 133100 | 133200 | 132600 | 19114 |
| 233 | 20240905 | 143900 | 585887515400 | 133000 | 132900 | 133200 | 132700 | 19101 |
| 234 | 20240905 | 143800 | 583348243000 | 132900 | 132700 | 133000 | 132700 | 11250 |
| 235 | 20240905 | 143700 | 581853629300 | 132800 | 132400 | 133300 | 132400 | 18861 |
| 236 | 20240905 | 143600 | 579347595300 | 132500 | 132900 | 133000 | 132200 | 17397 |
| 237 | 20240905 | 143500 | 577039148300 | 132900 | 133300 | 133300 | 132900 | 16906 |
| 238 | 20240905 | 143400 | 574789360200 | 133300 | 132200 | 133400 | 132100 | 52531 |
| 239 | 20240905 | 143300 | 567811109900 | 132200 | 131500 | 132200 | 131500 | 17758 |
| 240 | 20240905 | 143200 | 565470235200 | 131600 | 131400 | 131600 | 131400 | 9119 |
| 241 | 20240905 | 143100 | 564271126100 | 131500 | 131300 | 131700 | 131300 | 11907 |
| 242 | 20240905 | 143000 | 562705053700 | 131400 | 131300 | 131400 | 131200 | 7911 |
| 243 | 20240905 | 142900 | 561666200600 | 131300 | 131400 | 131500 | 131200 | 10342 |
| 244 | 20240905 | 142800 | 560307689600 | 131500 | 131300 | 131600 | 131300 | 18753 |
| 245 | 20240905 | 142700 | 557841940000 | 131300 | 131100 | 131400 | 130900 | 8717 |
| 246 | 20240905 | 142600 | 556698595000 | 131000 | 131000 | 131100 | 130900 | 6657 |
| 247 | 20240905 | 142500 | 555826549100 | 131100 | 131100 | 131200 | 131000 | 6908 |
| 248 | 20240905 | 142400 | 554920791400 | 131100 | 131200 | 131300 | 131000 | 8036 |
| 249 | 20240905 | 142300 | 553867099700 | 131200 | 131000 | 131500 | 131000 | 21960 |
| 250 | 20240905 | 142200 | 550985312600 | 131000 | 131200 | 131200 | 130900 | 8070 |
| 251 | 20240905 | 142100 | 549927810200 | 131200 | 131100 | 131300 | 131100 | 4100 |
| 252 | 20240905 | 142000 | 549389722400 | 131100 | 131100 | 131300 | 131000 | 6460 |
| 253 | 20240905 | 141900 | 548542404200 | 131200 | 131100 | 131200 | 131100 | 4157 |
| 254 | 20240905 | 141800 | 547997195700 | 131100 | 131000 | 131200 | 130800 | 8337 |
| 255 | 20240905 | 141700 | 546905412300 | 130900 | 131400 | 131400 | 130900 | 13156 |
| 256 | 20240905 | 141600 | 545178925600 | 131300 | 130600 | 131400 | 130600 | 20754 |
| 257 | 20240905 | 141500 | 542458918700 | 130600 | 130700 | 130800 | 130600 | 6226 |
| 258 | 20240905 | 141400 | 541645447900 | 130700 | 130500 | 130700 | 130400 | 5796 |
| 259 | 20240905 | 141300 | 540888575300 | 130500 | 130700 | 130900 | 130300 | 12412 |
| 260 | 20240905 | 141200 | 539265958200 | 130700 | 130800 | 130800 | 130500 | 8001 |
| 261 | 20240905 | 141100 | 538220428500 | 130800 | 130300 | 130800 | 130200 | 13501 |
| 262 | 20240905 | 141000 | 536457949200 | 130300 | 130300 | 130500 | 130200 | 7190 |
| 263 | 20240905 | 140900 | 535520589800 | 130300 | 130600 | 130800 | 130300 | 10346 |
| 264 | 20240905 | 140800 | 534170921700 | 130600 | 130200 | 130600 | 129900 | 48416 |
| 265 | 20240905 | 140700 | 527871536500 | 130100 | 130400 | 130500 | 130000 | 25311 |
| 266 | 20240905 | 140600 | 524574754800 | 130300 | 130900 | 131000 | 130100 | 48124 |
| 267 | 20240905 | 140500 | 518295941500 | 130900 | 131300 | 131400 | 130900 | 11132 |
| 268 | 20240905 | 140400 | 516836878200 | 131400 | 131300 | 131400 | 130900 | 16229 |
| 269 | 20240905 | 140300 | 514708422700 | 131300 | 131700 | 131800 | 131300 | 6717 |
| 270 | 20240905 | 140200 | 513824634100 | 131700 | 131600 | 131800 | 131600 | 5525 |
| 271 | 20240905 | 140100 | 513097018900 | 131600 | 131500 | 131700 | 131500 | 4379 |
| 272 | 20240905 | 140000 | 512520735800 | 131500 | 131300 | 131600 | 131200 | 7926 |
| 273 | 20240905 | 135900 | 511479529400 | 131400 | 131300 | 131600 | 131300 | 4554 |
| 274 | 20240905 | 135800 | 510881021400 | 131300 | 131600 | 131600 | 131200 | 5314 |
| 275 | 20240905 | 135700 | 510182662600 | 131500 | 131600 | 131700 | 131500 | 2629 |
| 276 | 20240905 | 135600 | 509836810200 | 131700 | 131600 | 131700 | 131600 | 2559 |
| 277 | 20240905 | 135500 | 509499983500 | 131700 | 131800 | 131800 | 131600 | 2504 |
| 278 | 20240905 | 135400 | 509170192800 | 131800 | 131600 | 131900 | 131500 | 5453 |
| 279 | 20240905 | 135300 | 508452068300 | 131700 | 131800 | 131800 | 131600 | 3207 |
| 280 | 20240905 | 135200 | 508029852700 | 131700 | 131900 | 131900 | 131500 | 4468 |
| 281 | 20240905 | 135100 | 507441429100 | 131900 | 131900 | 131900 | 131700 | 6773 |
| 282 | 20240905 | 135000 | 506548609400 | 131900 | 131300 | 131900 | 131300 | 11101 |
| 283 | 20240905 | 134900 | 505087635400 | 131400 | 131100 | 131500 | 131100 | 12894 |
| 284 | 20240905 | 134800 | 503393812800 | 131100 | 131400 | 131400 | 131000 | 2474 |
| 285 | 20240905 | 134700 | 503069308400 | 131300 | 131100 | 131400 | 131100 | 7375 |
| 286 | 20240905 | 134600 | 502101237100 | 131100 | 131000 | 131300 | 131000 | 5434 |
| 287 | 20240905 | 134500 | 501388914300 | 131000 | 131100 | 131300 | 130900 | 10922 |
| 288 | 20240905 | 134400 | 499957607600 | 131100 | 131100 | 131500 | 131100 | 3494 |
| 289 | 20240905 | 134300 | 499499002600 | 131100 | 131300 | 131500 | 131000 | 9534 |
| 290 | 20240905 | 134200 | 498248050900 | 131400 | 131200 | 131500 | 131100 | 4106 |
| 291 | 20240905 | 134100 | 497708880100 | 131300 | 131400 | 131400 | 131100 | 5338 |
| 292 | 20240905 | 134000 | 497008224200 | 131300 | 131400 | 131500 | 131200 | 4776 |
| 293 | 20240905 | 133900 | 496381105600 | 131500 | 131500 | 131600 | 131200 | 6721 |
| 294 | 20240905 | 133800 | 495497600300 | 131600 | 131700 | 131800 | 131400 | 4573 |
| 295 | 20240905 | 133700 | 494895883000 | 131700 | 131800 | 131800 | 131500 | 5766 |
| 296 | 20240905 | 133600 | 494136516300 | 131700 | 131200 | 131800 | 131200 | 13387 |
| 297 | 20240905 | 133500 | 492375551200 | 131200 | 131200 | 131400 | 131100 | 5284 |
| 298 | 20240905 | 133400 | 491682263800 | 131300 | 131100 | 131400 | 131100 | 7452 |
| 299 | 20240905 | 133300 | 490703983000 | 131200 | 130900 | 131200 | 130900 | 14778 |
| 300 | 20240905 | 133200 | 488767791200 | 131000 | 131200 | 131300 | 130900 | 13418 |
| 301 | 20240905 | 133100 | 487009521800 | 131200 | 131300 | 131400 | 131100 | 7319 |
| 302 | 20240905 | 133000 | 486049266700 | 131300 | 131300 | 131400 | 131000 | 11781 |
| 303 | 20240905 | 132900 | 484503701100 | 131300 | 131400 | 131500 | 131300 | 4697 |
| 304 | 20240905 | 132800 | 483886847900 | 131400 | 131400 | 131800 | 131300 | 5202 |
| 305 | 20240905 | 132700 | 483202775200 | 131400 | 131400 | 131500 | 131300 | 7511 |
| 306 | 20240905 | 132600 | 482216080000 | 131400 | 131400 | 131700 | 131400 | 5145 |
| 307 | 20240905 | 132500 | 481539646600 | 131400 | 131600 | 131800 | 131400 | 7175 |
| 308 | 20240905 | 132400 | 480595867900 | 131600 | 131400 | 131700 | 131400 | 5473 |
| 309 | 20240905 | 132300 | 479876009300 | 131500 | 131700 | 131800 | 131300 | 11031 |
| 310 | 20240905 | 132200 | 478425579500 | 131800 | 132100 | 132200 | 131700 | 6327 |
| 311 | 20240905 | 132100 | 477591565900 | 132200 | 132300 | 132400 | 132100 | 7867 |
| 312 | 20240905 | 132000 | 476551391800 | 132300 | 132500 | 132500 | 132200 | 7776 |
| 313 | 20240905 | 131900 | 475522231100 | 132600 | 132500 | 132700 | 132500 | 4350 |
| 314 | 20240905 | 131800 | 474945522000 | 132600 | 132600 | 132800 | 132500 | 10098 |
| 315 | 20240905 | 131700 | 473605418000 | 132700 | 132400 | 132700 | 132400 | 7964 |
| 316 | 20240905 | 131600 | 472549961000 | 132500 | 132500 | 132600 | 132300 | 14068 |
| 317 | 20240905 | 131500 | 470686307200 | 132400 | 131900 | 132500 | 131800 | 10535 |
| 318 | 20240905 | 131400 | 469293128800 | 131800 | 131700 | 131900 | 131600 | 6081 |
| 319 | 20240905 | 131300 | 468492156900 | 131700 | 131700 | 131800 | 131700 | 2994 |
| 320 | 20240905 | 131200 | 468097791000 | 131700 | 131600 | 132200 | 131600 | 5577 |
| 321 | 20240905 | 131100 | 467362620600 | 131700 | 131900 | 131900 | 131400 | 12596 |
| 322 | 20240905 | 131000 | 465704738400 | 131800 | 132200 | 132300 | 131800 | 6494 |
| 323 | 20240905 | 130900 | 464847387600 | 132300 | 132100 | 132300 | 132100 | 6386 |
| 324 | 20240905 | 130800 | 464003286200 | 132200 | 132000 | 132200 | 131700 | 8041 |
| 325 | 20240905 | 130700 | 462942355900 | 132000 | 132100 | 132200 | 131800 | 7699 |
| 326 | 20240905 | 130600 | 461925825600 | 132100 | 131800 | 132200 | 131700 | 9643 |
| 327 | 20240905 | 130500 | 460653507900 | 131800 | 131600 | 131900 | 131500 | 7888 |
| 328 | 20240905 | 130400 | 459614509000 | 131600 | 131500 | 131800 | 131400 | 13885 |
| 329 | 20240905 | 130300 | 457786814600 | 131400 | 131300 | 131400 | 130900 | 15961 |
| 330 | 20240905 | 130200 | 455692119900 | 131400 | 131300 | 131500 | 131200 | 10947 |
| 331 | 20240905 | 130100 | 454254333200 | 131300 | 131300 | 131400 | 130900 | 37398 |
| 332 | 20240905 | 130000 | 449350531200 | 131300 | 131300 | 131600 | 131100 | 10241 |
| 333 | 20240905 | 125900 | 448004790300 | 131500 | 131400 | 131500 | 131000 | 35455 |
| 334 | 20240905 | 125800 | 443350499300 | 131400 | 131800 | 131900 | 131400 | 19302 |
| 335 | 20240905 | 125700 | 440810992900 | 131900 | 132000 | 132100 | 131800 | 2865 |
| 336 | 20240905 | 125600 | 440433007300 | 132100 | 131700 | 132100 | 131600 | 14886 |
| 337 | 20240905 | 125500 | 438471081000 | 131800 | 132000 | 132000 | 131700 | 11570 |
| 338 | 20240905 | 125400 | 436946189700 | 132000 | 132000 | 132100 | 131800 | 7463 |
| 339 | 20240905 | 125300 | 435961559800 | 132100 | 132000 | 132300 | 131900 | 7278 |
| 340 | 20240905 | 125200 | 435000195400 | 131900 | 131600 | 132000 | 131600 | 13105 |
| 341 | 20240905 | 125100 | 433273335900 | 131700 | 132000 | 132100 | 131500 | 24208 |
| 342 | 20240905 | 125000 | 430083563700 | 132000 | 132300 | 132400 | 132000 | 10079 |
| 343 | 20240905 | 124900 | 428750970500 | 132400 | 132100 | 132400 | 132000 | 7879 |
| 344 | 20240905 | 124800 | 427709332700 | 132100 | 132100 | 132200 | 131900 | 26926 |
| 345 | 20240905 | 124700 | 424154671300 | 132100 | 132300 | 132400 | 132100 | 8125 |
| 346 | 20240905 | 124600 | 423080221500 | 132300 | 132500 | 132600 | 132200 | 8862 |
| 347 | 20240905 | 124500 | 421907088000 | 132500 | 132600 | 132600 | 132400 | 9525 |
| 348 | 20240905 | 124400 | 420644960100 | 132600 | 132800 | 132900 | 132500 | 4945 |
| 349 | 20240905 | 124300 | 419988693900 | 132800 | 133000 | 133000 | 132600 | 7168 |
| 350 | 20240905 | 124200 | 419037108200 | 132900 | 133200 | 133200 | 132900 | 2096 |
| 351 | 20240905 | 124100 | 418758259400 | 133200 | 133000 | 133200 | 132900 | 2626 |
| 352 | 20240905 | 124000 | 418408908200 | 133000 | 133000 | 133100 | 132900 | 3443 |
| 353 | 20240905 | 123900 | 417951043800 | 133000 | 133200 | 133300 | 133000 | 2670 |
| 354 | 20240905 | 123800 | 417595722700 | 133100 | 133000 | 133300 | 132900 | 3947 |
| 355 | 20240905 | 123700 | 417070545200 | 133000 | 133100 | 133200 | 132900 | 2489 |
| 356 | 20240905 | 123600 | 416739469700 | 133100 | 133000 | 133200 | 133000 | 5358 |
| 357 | 20240905 | 123500 | 416026302300 | 133100 | 133600 | 133600 | 132600 | 14273 |
| 358 | 20240905 | 123400 | 414129721500 | 133500 | 133600 | 133700 | 133500 | 5125 |
| 359 | 20240905 | 123300 | 413445059000 | 133600 | 133400 | 133700 | 133300 | 7120 |
| 360 | 20240905 | 123200 | 412494068400 | 133300 | 133200 | 133400 | 133200 | 2710 |
| 361 | 20240905 | 123100 | 412132812800 | 133200 | 132800 | 133400 | 132700 | 8736 |
| 362 | 20240905 | 123000 | 410971073000 | 132800 | 132900 | 133000 | 132700 | 3092 |
| 363 | 20240905 | 122900 | 410560369200 | 132800 | 132800 | 133000 | 132700 | 4405 |
| 364 | 20240905 | 122800 | 409975433400 | 132800 | 133000 | 133000 | 132700 | 4497 |
| 365 | 20240905 | 122700 | 409378156500 | 133000 | 133300 | 133400 | 133000 | 4357 |
| 366 | 20240905 | 122600 | 408798292000 | 133400 | 133800 | 133800 | 133200 | 6038 |
| 367 | 20240905 | 122500 | 407991902700 | 133800 | 133600 | 133800 | 133600 | 5157 |
| 368 | 20240905 | 122400 | 407302465200 | 133700 | 133600 | 133700 | 133500 | 3233 |
| 369 | 20240905 | 122300 | 406870473300 | 133600 | 133400 | 133700 | 133400 | 8975 |
| 370 | 20240905 | 122200 | 405671627900 | 133500 | 133400 | 133700 | 133400 | 14684 |
| 371 | 20240905 | 122100 | 403710161500 | 133500 | 133100 | 133500 | 133000 | 8630 |
| 372 | 20240905 | 122000 | 402559884100 | 133000 | 133000 | 133100 | 132800 | 8572 |
| 373 | 20240905 | 121900 | 401419759600 | 133000 | 132600 | 133000 | 132600 | 4067 |
| 374 | 20240905 | 121800 | 400879712400 | 132700 | 132900 | 132900 | 132700 | 2441 |
| 375 | 20240905 | 121700 | 400555624000 | 132800 | 132800 | 133100 | 132800 | 5074 |
| 376 | 20240905 | 121600 | 399880994800 | 132800 | 132900 | 133000 | 132700 | 3181 |
| 377 | 20240905 | 121500 | 399458335200 | 132900 | 132400 | 133000 | 132300 | 4800 |
| 378 | 20240905 | 121400 | 398821173600 | 132500 | 132700 | 132700 | 132300 | 7522 |
| 379 | 20240905 | 121300 | 397824113600 | 132700 | 132800 | 132900 | 132600 | 3510 |
| 380 | 20240905 | 121200 | 397358079400 | 132800 | 132800 | 133000 | 132700 | 3585 |
| 381 | 20240905 | 121100 | 396881612200 | 132800 | 132500 | 132900 | 132500 | 5952 |
| 382 | 20240905 | 121000 | 396092040100 | 132500 | 132500 | 132600 | 132400 | 2537 |
| 383 | 20240905 | 120900 | 395755901300 | 132500 | 132500 | 132700 | 132400 | 2642 |
| 384 | 20240905 | 120800 | 395405785300 | 132500 | 132700 | 132900 | 132500 | 4627 |
| 385 | 20240905 | 120700 | 394791681800 | 132700 | 132900 | 133000 | 132700 | 4549 |
| 386 | 20240905 | 120600 | 394187269300 | 132900 | 133300 | 133300 | 132900 | 9249 |
| 387 | 20240905 | 120500 | 392956787600 | 133200 | 132800 | 133300 | 132800 | 9784 |
| 388 | 20240905 | 120400 | 391655258800 | 132800 | 132800 | 132900 | 132700 | 2701 |
| 389 | 20240905 | 120300 | 391296575400 | 132800 | 132700 | 132800 | 132700 | 3718 |
| 390 | 20240905 | 120200 | 390803059100 | 132700 | 132800 | 132900 | 132600 | 4946 |
| 391 | 20240905 | 120100 | 390146551000 | 132800 | 132700 | 132800 | 132500 | 4291 |
| 392 | 20240905 | 120000 | 389577177700 | 132600 | 132300 | 132800 | 132200 | 7456 |
| 393 | 20240905 | 115900 | 388589968500 | 132200 | 132200 | 132500 | 131800 | 16296 |
| 394 | 20240905 | 115800 | 386438047400 | 132000 | 132500 | 132500 | 132000 | 12124 |
| 395 | 20240905 | 115700 | 384834587600 | 132400 | 132600 | 132600 | 132400 | 3234 |
| 396 | 20240905 | 115600 | 384406040500 | 132500 | 132500 | 132700 | 132300 | 9186 |
| 397 | 20240905 | 115500 | 383189570600 | 132500 | 132700 | 132700 | 132500 | 4993 |
| 398 | 20240905 | 115400 | 382527724600 | 132700 | 132700 | 132800 | 132600 | 4556 |
| 399 | 20240905 | 115300 | 381923237600 | 132800 | 132800 | 132800 | 132600 | 2956 |
| 400 | 20240905 | 115200 | 381530997300 | 132800 | 133000 | 133200 | 132400 | 15940 |
| 401 | 20240905 | 115100 | 379415276700 | 133100 | 133100 | 133100 | 133000 | 2630 |
| 402 | 20240905 | 115000 | 379065359400 | 133100 | 133200 | 133300 | 133000 | 4736 |
| 403 | 20240905 | 114900 | 378434639100 | 133100 | 133100 | 133200 | 132900 | 2608 |
| 404 | 20240905 | 114800 | 378087566700 | 133100 | 132600 | 133100 | 132600 | 5078 |
| 405 | 20240905 | 114700 | 377413447200 | 132700 | 133100 | 133100 | 132600 | 11004 |
| 406 | 20240905 | 114600 | 375950863600 | 133200 | 133300 | 133300 | 132900 | 7852 |
| 407 | 20240905 | 114500 | 374906389300 | 133300 | 133200 | 133300 | 133100 | 4683 |
| 408 | 20240905 | 114400 | 374282677700 | 133100 | 132700 | 133500 | 132600 | 12142 |
| 409 | 20240905 | 114300 | 372667695000 | 132700 | 132400 | 132900 | 132000 | 19676 |
| 410 | 20240905 | 114200 | 370065555600 | 132400 | 132500 | 132600 | 132000 | 28741 |
| 411 | 20240905 | 114100 | 366264005300 | 132500 | 132800 | 132900 | 132500 | 14943 |
| 412 | 20240905 | 114000 | 364281407700 | 132800 | 132900 | 133000 | 132700 | 8398 |
| 413 | 20240905 | 113900 | 363165661000 | 133000 | 133200 | 133200 | 132900 | 5822 |
| 414 | 20240905 | 113800 | 362391082300 | 133200 | 133300 | 133500 | 133100 | 5931 |
| 415 | 20240905 | 113700 | 361601171800 | 133200 | 133100 | 133500 | 133000 | 5221 |
| 416 | 20240905 | 113600 | 360906216900 | 133200 | 133300 | 133600 | 133100 | 6807 |
| 417 | 20240905 | 113500 | 359998951800 | 133400 | 133800 | 133800 | 133300 | 6441 |
| 418 | 20240905 | 113400 | 359138717100 | 133800 | 133900 | 134000 | 133700 | 7468 |
| 419 | 20240905 | 113300 | 358138771500 | 134000 | 133900 | 134000 | 133700 | 9290 |
| 420 | 20240905 | 113200 | 356895236300 | 133900 | 133500 | 134100 | 133300 | 26237 |
| 421 | 20240905 | 113100 | 353385938200 | 133500 | 133100 | 133600 | 133000 | 8012 |
| 422 | 20240905 | 113000 | 352318075600 | 133100 | 132900 | 133100 | 132600 | 9309 |
| 423 | 20240905 | 112900 | 351082126300 | 133000 | 132900 | 133200 | 132800 | 13214 |
| 424 | 20240905 | 112800 | 349323981400 | 132900 | 132800 | 133000 | 132600 | 11704 |
| 425 | 20240905 | 112700 | 347770318200 | 132800 | 132700 | 133000 | 132600 | 6651 |
| 426 | 20240905 | 112600 | 346887323400 | 132700 | 132800 | 132800 | 132600 | 8482 |
| 427 | 20240905 | 112500 | 345762257600 | 132700 | 133000 | 133100 | 132600 | 11055 |
| 428 | 20240905 | 112400 | 344292933300 | 133000 | 132600 | 133000 | 132400 | 11297 |
| 429 | 20240905 | 112300 | 342794511900 | 132600 | 133300 | 133300 | 132400 | 32637 |
| 430 | 20240905 | 112200 | 338462091000 | 133200 | 133100 | 133500 | 133000 | 15732 |
| 431 | 20240905 | 112100 | 336366017600 | 133100 | 133100 | 133400 | 132800 | 20972 |
| 432 | 20240905 | 112000 | 333576335900 | 133000 | 132500 | 133100 | 132400 | 23036 |
| 433 | 20240905 | 111900 | 330517254700 | 132500 | 133000 | 133400 | 132300 | 37555 |
| 434 | 20240905 | 111800 | 325533527800 | 133100 | 133600 | 133600 | 132900 | 43988 |
| 435 | 20240905 | 111700 | 319675090300 | 133500 | 134000 | 134100 | 133500 | 33934 |
| 436 | 20240905 | 111600 | 315136461000 | 134000 | 134200 | 134300 | 134000 | 7760 |
| 437 | 20240905 | 111500 | 314095656300 | 134200 | 134300 | 134300 | 133900 | 30687 |
| 438 | 20240905 | 111400 | 309982088900 | 134300 | 134600 | 134600 | 134200 | 8095 |
| 439 | 20240905 | 111300 | 308894735100 | 134600 | 134700 | 134700 | 134500 | 7036 |
| 440 | 20240905 | 111200 | 307947827800 | 134700 | 134800 | 135000 | 134600 | 10712 |
| 441 | 20240905 | 111100 | 306503525600 | 134800 | 134600 | 134900 | 134600 | 5897 |
| 442 | 20240905 | 111000 | 305709003400 | 134700 | 134700 | 134900 | 134600 | 4386 |
| 443 | 20240905 | 110900 | 305118125100 | 134700 | 134300 | 134800 | 134200 | 20716 |
| 444 | 20240905 | 110800 | 302334516000 | 134200 | 134500 | 134700 | 134200 | 17898 |
| 445 | 20240905 | 110700 | 299929338900 | 134600 | 134500 | 134800 | 134400 | 6297 |
| 446 | 20240905 | 110600 | 299081953500 | 134500 | 134500 | 134600 | 134400 | 8759 |
| 447 | 20240905 | 110500 | 297903936300 | 134500 | 134700 | 134700 | 134100 | 23941 |
| 448 | 20240905 | 110400 | 294686777100 | 134700 | 134900 | 135100 | 134700 | 16135 |
| 449 | 20240905 | 110300 | 292509794600 | 134900 | 135500 | 135500 | 134800 | 7875 |
| 450 | 20240905 | 110200 | 291445554100 | 135500 | 135700 | 135700 | 135400 | 4486 |
| 451 | 20240905 | 110100 | 290837539900 | 135600 | 135600 | 135800 | 135500 | 7115 |
| 452 | 20240905 | 110000 | 289872036000 | 135600 | 134800 | 135600 | 134700 | 12303 |
| 453 | 20240905 | 105900 | 288208997800 | 134800 | 134800 | 135000 | 134700 | 11403 |
| 454 | 20240905 | 105800 | 286671116000 | 134800 | 135000 | 135100 | 134600 | 14473 |
| 455 | 20240905 | 105700 | 284719480300 | 135000 | 135200 | 135200 | 134900 | 26874 |
| 456 | 20240905 | 105600 | 281090582900 | 135200 | 135400 | 135500 | 135100 | 13534 |
| 457 | 20240905 | 105500 | 279259947300 | 135400 | 135600 | 135800 | 135400 | 12818 |
| 458 | 20240905 | 105400 | 277522340200 | 135600 | 135800 | 135900 | 135500 | 5175 |
| 459 | 20240905 | 105300 | 276820228400 | 135800 | 135700 | 135900 | 135600 | 13166 |
| 460 | 20240905 | 105200 | 275034102500 | 135700 | 136000 | 136000 | 135700 | 7381 |
| 461 | 20240905 | 105100 | 274031297300 | 135900 | 136100 | 136100 | 135800 | 5866 |
| 462 | 20240905 | 105000 | 273233593900 | 136100 | 135900 | 136200 | 135800 | 11670 |
| 463 | 20240905 | 104900 | 271646773000 | 135800 | 136000 | 136100 | 135800 | 12819 |
| 464 | 20240905 | 104800 | 269904229200 | 136100 | 136100 | 136200 | 136000 | 4686 |
| 465 | 20240905 | 104700 | 269266424900 | 136100 | 136100 | 136200 | 136000 | 11382 |
| 466 | 20240905 | 104600 | 267717625100 | 136100 | 136200 | 136300 | 136100 | 6555 |
| 467 | 20240905 | 104500 | 266825015800 | 136200 | 136400 | 136800 | 136100 | 11104 |
| 468 | 20240905 | 104400 | 265311027200 | 136400 | 136800 | 137000 | 136400 | 12208 |
| 469 | 20240905 | 104300 | 263643043400 | 136600 | 136800 | 136800 | 136500 | 9344 |
| 470 | 20240905 | 104200 | 262366087100 | 136700 | 136600 | 136900 | 136500 | 4749 |
| 471 | 20240905 | 104100 | 261716703900 | 136600 | 136300 | 136700 | 136300 | 9100 |
| 472 | 20240905 | 104000 | 260474044900 | 136400 | 136500 | 136600 | 136300 | 6132 |
| 473 | 20240905 | 103900 | 259637310300 | 136500 | 136100 | 136500 | 136000 | 19744 |
| 474 | 20240905 | 103800 | 256950138400 | 136200 | 136400 | 136500 | 136100 | 13690 |
| 475 | 20240905 | 103700 | 255085347500 | 136400 | 136700 | 136700 | 136400 | 14460 |
| 476 | 20240905 | 103600 | 253111172900 | 136700 | 136900 | 137000 | 136600 | 7508 |
| 477 | 20240905 | 103500 | 252084187400 | 136900 | 137100 | 137100 | 136800 | 6440 |
| 478 | 20240905 | 103400 | 251202258100 | 137100 | 137200 | 137300 | 137000 | 4640 |
| 479 | 20240905 | 103300 | 250565807900 | 137200 | 137300 | 137400 | 137100 | 3641 |
| 480 | 20240905 | 103200 | 250066120700 | 137300 | 137500 | 137500 | 137300 | 1826 |
| 481 | 20240905 | 103100 | 249815254300 | 137400 | 137500 | 137600 | 137400 | 2391 |
| 482 | 20240905 | 103000 | 249486549600 | 137500 | 137400 | 137900 | 137300 | 3734 |
| 483 | 20240905 | 102900 | 248972599500 | 137300 | 137300 | 137500 | 137300 | 2488 |
| 484 | 20240905 | 102800 | 248630798900 | 137400 | 137300 | 137800 | 137100 | 3192 |
| 485 | 20240905 | 102700 | 248192463200 | 137300 | 137200 | 137500 | 137200 | 4246 |
| 486 | 20240905 | 102600 | 247609124600 | 137300 | 137100 | 137300 | 137000 | 2269 |
| 487 | 20240905 | 102500 | 247297922400 | 137100 | 137000 | 137300 | 136900 | 6711 |
| 488 | 20240905 | 102400 | 246378233500 | 137000 | 137100 | 137200 | 136800 | 9848 |
| 489 | 20240905 | 102300 | 245028993300 | 137200 | 137100 | 137300 | 137100 | 4823 |
| 490 | 20240905 | 102200 | 244367397700 | 137200 | 137300 | 137400 | 136900 | 13740 |
| 491 | 20240905 | 102100 | 242484009500 | 137300 | 137500 | 137600 | 137200 | 3247 |
| 492 | 20240905 | 102000 | 242038022000 | 137500 | 137400 | 137600 | 137100 | 8753 |
| 493 | 20240905 | 101900 | 240836294500 | 137400 | 137700 | 137700 | 137300 | 8862 |
| 494 | 20240905 | 101800 | 239618140200 | 137600 | 137800 | 137800 | 137400 | 7268 |
| 495 | 20240905 | 101700 | 238618119000 | 137800 | 137900 | 138000 | 137700 | 3122 |
| 496 | 20240905 | 101600 | 238187878400 | 137900 | 138000 | 138200 | 137800 | 2958 |
| 497 | 20240905 | 101500 | 237779658500 | 138100 | 137700 | 138100 | 137500 | 2952 |
| 498 | 20240905 | 101400 | 237372822400 | 137600 | 137600 | 138000 | 137500 | 7054 |
| 499 | 20240905 | 101300 | 236401530500 | 137600 | 138100 | 138200 | 137600 | 10173 |
| 500 | 20240905 | 101200 | 234999526700 | 138200 | 138100 | 138300 | 138100 | 3088 |
| 501 | 20240905 | 101100 | 234572810500 | 138100 | 138200 | 138300 | 138100 | 2410 |
| 502 | 20240905 | 101000 | 234239711700 | 138300 | 138600 | 138700 | 138200 | 4125 |
| 503 | 20240905 | 100900 | 233668621300 | 138500 | 138300 | 138600 | 138200 | 5636 |
| 504 | 20240905 | 100800 | 232888136100 | 138200 | 138600 | 138800 | 138100 | 4982 |
| 505 | 20240905 | 100700 | 232198269500 | 138600 | 138100 | 138600 | 138100 | 4030 |
| 506 | 20240905 | 100600 | 231640216500 | 138100 | 138100 | 138400 | 137900 | 6486 |
| 507 | 20240905 | 100500 | 230744570200 | 138000 | 137900 | 138500 | 137800 | 12970 |
| 508 | 20240905 | 100400 | 228954004900 | 138000 | 137900 | 138100 | 137800 | 4638 |
| 509 | 20240905 | 100300 | 228314365500 | 137900 | 138300 | 138400 | 137700 | 13262 |
| 510 | 20240905 | 100200 | 226484200800 | 138300 | 138600 | 138800 | 138100 | 8383 |
| 511 | 20240905 | 100100 | 225324602300 | 138600 | 138700 | 138900 | 138600 | 3383 |
| 512 | 20240905 | 100000 | 224855231500 | 138800 | 138600 | 138800 | 138500 | 4220 |
| 513 | 20240905 | 095900 | 224270318800 | 138700 | 138800 | 139100 | 138600 | 3828 |
| 514 | 20240905 | 095800 | 223738665200 | 138700 | 138700 | 138900 | 138300 | 10354 |
| 515 | 20240905 | 095700 | 222304025400 | 138700 | 139200 | 139300 | 138500 | 9385 |
| 516 | 20240905 | 095600 | 221000732000 | 139300 | 139100 | 139300 | 138500 | 15285 |
| 517 | 20240905 | 095500 | 218876459900 | 139100 | 140100 | 140300 | 139100 | 22414 |
| 518 | 20240905 | 095400 | 215744631100 | 140200 | 139900 | 140200 | 139800 | 17386 |
| 519 | 20240905 | 095300 | 213310647000 | 139900 | 139700 | 140100 | 139600 | 19590 |
| 520 | 20240905 | 095200 | 210571325200 | 139700 | 139600 | 140400 | 139600 | 47275 |
| 521 | 20240905 | 095100 | 203956313300 | 139600 | 139100 | 139600 | 139000 | 14816 |
| 522 | 20240905 | 095000 | 201892114500 | 139200 | 138500 | 139300 | 138500 | 12911 |
| 523 | 20240905 | 094900 | 200099516300 | 138600 | 138800 | 138900 | 138400 | 11568 |
| 524 | 20240905 | 094800 | 198495116500 | 138800 | 138700 | 139100 | 138500 | 20746 |
| 525 | 20240905 | 094700 | 195614068600 | 138700 | 138300 | 138700 | 138300 | 8041 |
| 526 | 20240905 | 094600 | 194499883600 | 138400 | 138400 | 138500 | 138100 | 6329 |
| 527 | 20240905 | 094500 | 193624649800 | 138400 | 138500 | 138600 | 138400 | 7367 |
| 528 | 20240905 | 094400 | 192604462600 | 138500 | 138400 | 138600 | 138400 | 9326 |
| 529 | 20240905 | 094300 | 191312933400 | 138500 | 138200 | 138800 | 138200 | 26468 |
| 530 | 20240905 | 094200 | 187645846100 | 138300 | 137900 | 138300 | 137900 | 6322 |
| 531 | 20240905 | 094100 | 186772957800 | 138000 | 137800 | 138100 | 137700 | 5038 |
| 532 | 20240905 | 094000 | 186078110700 | 137800 | 137700 | 138000 | 137600 | 4932 |
| 533 | 20240905 | 093900 | 185398258300 | 137700 | 138200 | 138200 | 137600 | 9355 |
| 534 | 20240905 | 093800 | 184107992500 | 138200 | 138100 | 138300 | 138000 | 7738 |
| 535 | 20240905 | 093700 | 183038944700 | 138000 | 137200 | 138100 | 137100 | 10097 |
| 536 | 20240905 | 093600 | 181648945800 | 137300 | 137100 | 137500 | 137100 | 5925 |
| 537 | 20240905 | 093500 | 180835423900 | 137100 | 137400 | 137500 | 136900 | 7194 |
| 538 | 20240905 | 093400 | 179848553300 | 137400 | 137200 | 137400 | 136700 | 18306 |
| 539 | 20240905 | 093300 | 177340019300 | 137200 | 137700 | 137700 | 136900 | 18945 |
| 540 | 20240905 | 093200 | 174739927400 | 137800 | 138200 | 138200 | 137500 | 14653 |
| 541 | 20240905 | 093100 | 172720873700 | 138100 | 138000 | 138600 | 138000 | 29878 |
| 542 | 20240905 | 093000 | 168589039400 | 138100 | 138400 | 138400 | 137900 | 16676 |
| 543 | 20240905 | 092900 | 166284990900 | 138300 | 138200 | 138500 | 137900 | 42416 |
| 544 | 20240905 | 092800 | 160421389800 | 138200 | 137500 | 138500 | 137300 | 63424 |
| 545 | 20240905 | 092700 | 151671562500 | 137500 | 136300 | 137600 | 136300 | 40974 |
| 546 | 20240905 | 092600 | 146064996500 | 136300 | 135900 | 136500 | 135500 | 24880 |
| 547 | 20240905 | 092500 | 142680743200 | 135900 | 135100 | 136000 | 135100 | 22923 |
| 548 | 20240905 | 092400 | 139573553600 | 135200 | 135100 | 135300 | 134700 | 17296 |
| 549 | 20240905 | 092300 | 137239116000 | 135000 | 134600 | 135100 | 134100 | 20838 |
| 550 | 20240905 | 092200 | 134434924700 | 134600 | 134300 | 134600 | 133700 | 52867 |
| 551 | 20240905 | 092100 | 127346996800 | 134300 | 134200 | 134700 | 134000 | 40497 |
| 552 | 20240905 | 092000 | 121910653400 | 134100 | 134600 | 134900 | 133900 | 69489 |
| 553 | 20240905 | 091900 | 112580189300 | 134700 | 136100 | 136100 | 134600 | 54214 |
| 554 | 20240905 | 091800 | 105246319200 | 136100 | 135700 | 136400 | 135700 | 13334 |
| 555 | 20240905 | 091700 | 103433091400 | 135800 | 135800 | 136100 | 135400 | 25986 |
| 556 | 20240905 | 091600 | 99908369000 | 135800 | 136600 | 136600 | 135800 | 21628 |
| 557 | 20240905 | 091500 | 96964158200 | 136600 | 136900 | 137100 | 136400 | 20701 |
| 558 | 20240905 | 091400 | 94132798200 | 137000 | 136200 | 137000 | 136200 | 19346 |
| 559 | 20240905 | 091300 | 91491203500 | 136300 | 135900 | 136300 | 135800 | 19313 |
| 560 | 20240905 | 091200 | 88864184500 | 135900 | 135700 | 136400 | 135500 | 26221 |
| 561 | 20240905 | 091100 | 85303546600 | 135700 | 135900 | 136100 | 135200 | 37378 |
| 562 | 20240905 | 091000 | 80232977600 | 135800 | 137000 | 137000 | 135200 | 94204 |
| 563 | 20240905 | 090900 | 67433564500 | 137000 | 136500 | 137000 | 136400 | 21854 |
| 564 | 20240905 | 090800 | 64445942300 | 136400 | 136700 | 137200 | 136200 | 47077 |
| 565 | 20240905 | 090700 | 58014722300 | 136800 | 137100 | 137700 | 136600 | 38592 |
| 566 | 20240905 | 090600 | 52723771000 | 137100 | 137400 | 138100 | 136100 | 63277 |
| 567 | 20240905 | 090500 | 44053715400 | 137500 | 139800 | 139800 | 137200 | 57008 |
| 568 | 20240905 | 090400 | 36157069600 | 139700 | 140000 | 140100 | 139200 | 44973 |
| 569 | 20240905 | 090300 | 29874453200 | 140100 | 140400 | 140900 | 140000 | 24354 |
| 570 | 20240905 | 090200 | 26453496100 | 140300 | 140200 | 141000 | 140100 | 27117 |
| 571 | 20240905 | 090100 | 22646065300 | 140200 | 141300 | 141700 | 140100 | 49270 |
| 572 | 20240905 | 090000 | 15705413100 | 141600 | 141500 | 142100 | 141200 | 106533 |