34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 3 | 20240903 | 183000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 4 | 20240903 | 182900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 5 | 20240903 | 182800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 6 | 20240903 | 182700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 7 | 20240903 | 182600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 8 | 20240903 | 182500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 9 | 20240903 | 182400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 10 | 20240903 | 182300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 11 | 20240903 | 182200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 12 | 20240903 | 182100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 13 | 20240903 | 182000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 14 | 20240903 | 181900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 15 | 20240903 | 181800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 16 | 20240903 | 181700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 17 | 20240903 | 181600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 18 | 20240903 | 181500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 19 | 20240903 | 181400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 20 | 20240903 | 181300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 21 | 20240903 | 181200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 22 | 20240903 | 181100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 23 | 20240903 | 181000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 24 | 20240903 | 180900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 25 | 20240903 | 180800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 26 | 20240903 | 180700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 27 | 20240903 | 180600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 28 | 20240903 | 180500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 29 | 20240903 | 180400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 30 | 20240903 | 180300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 31 | 20240903 | 180200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 32 | 20240903 | 180100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 33 | 20240903 | 180000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 34 | 20240903 | 175900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 35 | 20240903 | 175800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 36 | 20240903 | 175700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 37 | 20240903 | 175600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 38 | 20240903 | 175500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 39 | 20240903 | 175400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 40 | 20240903 | 175300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 41 | 20240903 | 175200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 42 | 20240903 | 175100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 43 | 20240903 | 175000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 44 | 20240903 | 174900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 45 | 20240903 | 174800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 46 | 20240903 | 174700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 47 | 20240903 | 174600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 48 | 20240903 | 174500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 49 | 20240903 | 174400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 50 | 20240903 | 174300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 51 | 20240903 | 174200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 52 | 20240903 | 174100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 53 | 20240903 | 174000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 54 | 20240903 | 173900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 55 | 20240903 | 173800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 56 | 20240903 | 173700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 57 | 20240903 | 173600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 58 | 20240903 | 173500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 59 | 20240903 | 173400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 60 | 20240903 | 173300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 61 | 20240903 | 173200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 62 | 20240903 | 173100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 63 | 20240903 | 173000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 64 | 20240903 | 172900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 65 | 20240903 | 172800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 66 | 20240903 | 172700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 67 | 20240903 | 172600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 68 | 20240903 | 172500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 69 | 20240903 | 172400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 70 | 20240903 | 172300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 71 | 20240903 | 172200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 72 | 20240903 | 172100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 73 | 20240903 | 172000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 74 | 20240903 | 171900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 75 | 20240903 | 171800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 76 | 20240903 | 171700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 77 | 20240903 | 171600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 78 | 20240903 | 171500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 79 | 20240903 | 171400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 80 | 20240903 | 171300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 81 | 20240903 | 171200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 82 | 20240903 | 171100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 83 | 20240903 | 171000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 84 | 20240903 | 170900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 85 | 20240903 | 170800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 86 | 20240903 | 170700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 87 | 20240903 | 170600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 88 | 20240903 | 170500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 89 | 20240903 | 170400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 90 | 20240903 | 170300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 91 | 20240903 | 170200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 92 | 20240903 | 170100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 93 | 20240903 | 170000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 94 | 20240903 | 165900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 95 | 20240903 | 165800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 96 | 20240903 | 165700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 97 | 20240903 | 165600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 98 | 20240903 | 165500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 99 | 20240903 | 165400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 100 | 20240903 | 165300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 101 | 20240903 | 165200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 102 | 20240903 | 165100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 103 | 20240903 | 165000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 104 | 20240903 | 164900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 105 | 20240903 | 164800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 106 | 20240903 | 164700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 107 | 20240903 | 164600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 108 | 20240903 | 164500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 109 | 20240903 | 164400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 110 | 20240903 | 164300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 111 | 20240903 | 164200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 112 | 20240903 | 164100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 113 | 20240903 | 164000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 114 | 20240903 | 163900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 115 | 20240903 | 163800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 116 | 20240903 | 163700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 117 | 20240903 | 163600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 118 | 20240903 | 163500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 119 | 20240903 | 163400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 120 | 20240903 | 163300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 121 | 20240903 | 163200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 122 | 20240903 | 163100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 123 | 20240903 | 163000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 124 | 20240903 | 162900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 125 | 20240903 | 162800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 126 | 20240903 | 162700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 127 | 20240903 | 162600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 128 | 20240903 | 162500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 129 | 20240903 | 162400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 130 | 20240903 | 162300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 131 | 20240903 | 162200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 132 | 20240903 | 162100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 133 | 20240903 | 162000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 134 | 20240903 | 161900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 135 | 20240903 | 161800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 136 | 20240903 | 161700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 137 | 20240903 | 161600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 138 | 20240903 | 161500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 139 | 20240903 | 161400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 140 | 20240903 | 161300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 141 | 20240903 | 161200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 142 | 20240903 | 161100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 143 | 20240903 | 161000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 144 | 20240903 | 160900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 145 | 20240903 | 160800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 146 | 20240903 | 160700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 147 | 20240903 | 160600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 148 | 20240903 | 160500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 149 | 20240903 | 160400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 150 | 20240903 | 160300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 151 | 20240903 | 160200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 152 | 20240903 | 160100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 153 | 20240903 | 160000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 154 | 20240903 | 155900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 155 | 20240903 | 155800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 156 | 20240903 | 155700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 157 | 20240903 | 155600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 158 | 20240903 | 155500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 159 | 20240903 | 155400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 160 | 20240903 | 155300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 161 | 20240903 | 155200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 162 | 20240903 | 155100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 163 | 20240903 | 155000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 164 | 20240903 | 154900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 165 | 20240903 | 154800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 166 | 20240903 | 154700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 167 | 20240903 | 154600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 168 | 20240903 | 154500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 169 | 20240903 | 154400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 170 | 20240903 | 154300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 171 | 20240903 | 154200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 172 | 20240903 | 154100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 173 | 20240903 | 154000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 174 | 20240903 | 153900 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 175 | 20240903 | 153800 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 176 | 20240903 | 153700 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 177 | 20240903 | 153600 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 178 | 20240903 | 153500 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 179 | 20240903 | 153400 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 180 | 20240903 | 153300 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 181 | 20240903 | 153200 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 0 |
| 182 | 20240903 | 153100 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 183 | 20240903 | 153000 | 552814438400 | 168300 | 168300 | 168300 | 168300 | 247982 |
| 184 | 20240903 | 152900 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 185 | 20240903 | 152800 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 186 | 20240903 | 152700 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 187 | 20240903 | 152600 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 188 | 20240903 | 152500 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 189 | 20240903 | 152400 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 190 | 20240903 | 152300 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 191 | 20240903 | 152200 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 192 | 20240903 | 152100 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 193 | 20240903 | 152000 | 511079067800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 194 | 20240903 | 151900 | 511079067800 | 168600 | 168600 | 168600 | 168500 | 34024 |
| 195 | 20240903 | 151800 | 505345631400 | 168600 | 168600 | 168700 | 168500 | 35609 |
| 196 | 20240903 | 151700 | 499342809700 | 168600 | 168800 | 168800 | 168600 | 26310 |
| 197 | 20240903 | 151600 | 494905497800 | 168800 | 168700 | 168800 | 168700 | 15334 |
| 198 | 20240903 | 151500 | 492318485600 | 168700 | 168700 | 168800 | 168600 | 8338 |
| 199 | 20240903 | 151400 | 490911714300 | 168700 | 168700 | 168800 | 168600 | 32209 |
| 200 | 20240903 | 151300 | 485477884300 | 168700 | 168900 | 169000 | 168700 | 22738 |
| 201 | 20240903 | 151200 | 481639442500 | 169000 | 169000 | 169000 | 168900 | 9488 |
| 202 | 20240903 | 151100 | 480036731200 | 169000 | 169000 | 169000 | 168900 | 14418 |
| 203 | 20240903 | 151000 | 477600908400 | 168900 | 169000 | 169100 | 168900 | 14015 |
| 204 | 20240903 | 150900 | 475232421000 | 169000 | 169000 | 169100 | 169000 | 16111 |
| 205 | 20240903 | 150800 | 472509038500 | 169000 | 169000 | 169100 | 169000 | 7327 |
| 206 | 20240903 | 150700 | 471270519500 | 169100 | 169000 | 169100 | 169000 | 5052 |
| 207 | 20240903 | 150600 | 470416629600 | 169100 | 169000 | 169100 | 169000 | 3269 |
| 208 | 20240903 | 150500 | 469864048800 | 169100 | 168900 | 169100 | 168900 | 14447 |
| 209 | 20240903 | 150400 | 467422458100 | 168900 | 168900 | 169000 | 168900 | 4347 |
| 210 | 20240903 | 150300 | 466688110000 | 168900 | 169200 | 169200 | 168900 | 19726 |
| 211 | 20240903 | 150200 | 463354184300 | 169200 | 169200 | 169200 | 169100 | 14913 |
| 212 | 20240903 | 150100 | 460831838800 | 169200 | 169000 | 169200 | 169000 | 18102 |
| 213 | 20240903 | 150000 | 457769859400 | 169100 | 168800 | 169100 | 168800 | 15548 |
| 214 | 20240903 | 145900 | 455143236900 | 168900 | 168900 | 168900 | 168800 | 5268 |
| 215 | 20240903 | 145800 | 454253782900 | 168800 | 168600 | 168900 | 168600 | 29784 |
| 216 | 20240903 | 145700 | 449229774400 | 168700 | 168900 | 168900 | 168600 | 24836 |
| 217 | 20240903 | 145600 | 445038993500 | 168800 | 168800 | 168900 | 168800 | 6662 |
| 218 | 20240903 | 145500 | 443914349800 | 168800 | 168600 | 169000 | 168600 | 29382 |
| 219 | 20240903 | 145400 | 438955149100 | 168700 | 168800 | 168900 | 168600 | 31328 |
| 220 | 20240903 | 145300 | 433668707200 | 168800 | 168900 | 169000 | 168800 | 18156 |
| 221 | 20240903 | 145200 | 430602260500 | 168900 | 169000 | 169100 | 168900 | 31234 |
| 222 | 20240903 | 145100 | 425323966600 | 169000 | 169000 | 169100 | 169000 | 7286 |
| 223 | 20240903 | 145000 | 424092436700 | 169100 | 169000 | 169100 | 169000 | 17935 |
| 224 | 20240903 | 144900 | 421060909200 | 169000 | 169300 | 169300 | 169000 | 28601 |
| 225 | 20240903 | 144800 | 416224130200 | 169200 | 169200 | 169300 | 169200 | 7323 |
| 226 | 20240903 | 144700 | 414984958400 | 169300 | 169400 | 169500 | 169200 | 22822 |
| 227 | 20240903 | 144600 | 411120548000 | 169500 | 169600 | 169700 | 169400 | 10882 |
| 228 | 20240903 | 144500 | 409275972900 | 169600 | 169600 | 169700 | 169600 | 9483 |
| 229 | 20240903 | 144400 | 407667535300 | 169600 | 169700 | 169700 | 169600 | 4610 |
| 230 | 20240903 | 144300 | 406885619600 | 169700 | 169500 | 169800 | 169500 | 10185 |
| 231 | 20240903 | 144200 | 405157712800 | 169400 | 169500 | 169600 | 169400 | 25530 |
| 232 | 20240903 | 144100 | 400831048300 | 169500 | 169500 | 169500 | 169400 | 3895 |
| 233 | 20240903 | 144000 | 400171134700 | 169500 | 169500 | 169500 | 169400 | 12846 |
| 234 | 20240903 | 143900 | 397994900100 | 169500 | 169500 | 169600 | 169400 | 12809 |
| 235 | 20240903 | 143800 | 395824152700 | 169500 | 169800 | 169800 | 169500 | 28424 |
| 236 | 20240903 | 143700 | 391004475900 | 169700 | 169700 | 169800 | 169700 | 3904 |
| 237 | 20240903 | 143600 | 390341914100 | 169800 | 169900 | 169900 | 169600 | 28408 |
| 238 | 20240903 | 143500 | 385519767600 | 169900 | 169800 | 169900 | 169800 | 6656 |
| 239 | 20240903 | 143400 | 384389470800 | 169900 | 169900 | 170000 | 169800 | 16905 |
| 240 | 20240903 | 143300 | 381517212800 | 169900 | 170000 | 170100 | 169900 | 17583 |
| 241 | 20240903 | 143200 | 378528148900 | 170000 | 170000 | 170100 | 170000 | 2704 |
| 242 | 20240903 | 143100 | 378068408900 | 170000 | 170000 | 170100 | 170000 | 2350 |
| 243 | 20240903 | 143000 | 377668820900 | 170100 | 170000 | 170100 | 170000 | 2756 |
| 244 | 20240903 | 142900 | 377200173300 | 170000 | 170000 | 170100 | 170000 | 2413 |
| 245 | 20240903 | 142800 | 376789934000 | 170000 | 170000 | 170100 | 170000 | 5848 |
| 246 | 20240903 | 142700 | 375795371800 | 170000 | 170000 | 170100 | 170000 | 6817 |
| 247 | 20240903 | 142600 | 374636113400 | 170100 | 170000 | 170100 | 170000 | 1775 |
| 248 | 20240903 | 142500 | 374334316200 | 170100 | 170000 | 170100 | 170000 | 3644 |
| 249 | 20240903 | 142400 | 373714753100 | 170000 | 170000 | 170100 | 170000 | 2729 |
| 250 | 20240903 | 142300 | 373250772500 | 170000 | 170000 | 170200 | 169900 | 8518 |
| 251 | 20240903 | 142200 | 371802232000 | 170100 | 170000 | 170100 | 169900 | 16917 |
| 252 | 20240903 | 142100 | 368926332400 | 170000 | 170000 | 170100 | 170000 | 7556 |
| 253 | 20240903 | 142000 | 367641695000 | 170000 | 170100 | 170100 | 170000 | 3230 |
| 254 | 20240903 | 141900 | 367092508500 | 170000 | 170200 | 170200 | 170000 | 10379 |
| 255 | 20240903 | 141800 | 365327464500 | 170200 | 170300 | 170400 | 170100 | 8601 |
| 256 | 20240903 | 141700 | 363863090200 | 170400 | 170300 | 170400 | 170300 | 2838 |
| 257 | 20240903 | 141600 | 363379593900 | 170300 | 170300 | 170400 | 170300 | 2456 |
| 258 | 20240903 | 141500 | 362961276500 | 170400 | 170300 | 170400 | 170300 | 2096 |
| 259 | 20240903 | 141400 | 362604266600 | 170300 | 170300 | 170400 | 170300 | 2230 |
| 260 | 20240903 | 141300 | 362224421800 | 170400 | 170400 | 170400 | 170300 | 1319 |
| 261 | 20240903 | 141200 | 361999734500 | 170300 | 170200 | 170400 | 170200 | 3727 |
| 262 | 20240903 | 141100 | 361365029300 | 170300 | 170300 | 170300 | 170200 | 3003 |
| 263 | 20240903 | 141000 | 360853830600 | 170200 | 170300 | 170400 | 170200 | 3841 |
| 264 | 20240903 | 140900 | 360199841400 | 170300 | 170200 | 170300 | 170200 | 5092 |
| 265 | 20240903 | 140800 | 359332785300 | 170200 | 170300 | 170400 | 170200 | 3623 |
| 266 | 20240903 | 140700 | 358715760100 | 170300 | 170200 | 170400 | 170200 | 5205 |
| 267 | 20240903 | 140600 | 357829293200 | 170300 | 170300 | 170300 | 170200 | 1878 |
| 268 | 20240903 | 140500 | 357509563700 | 170300 | 170300 | 170300 | 170200 | 2092 |
| 269 | 20240903 | 140400 | 357153404500 | 170200 | 170300 | 170400 | 170200 | 5074 |
| 270 | 20240903 | 140300 | 356289180100 | 170300 | 170400 | 170400 | 170300 | 1206 |
| 271 | 20240903 | 140200 | 356083764100 | 170300 | 170400 | 170400 | 170300 | 1816 |
| 272 | 20240903 | 140100 | 355774428900 | 170400 | 170300 | 170500 | 170200 | 5597 |
| 273 | 20240903 | 140000 | 354820786000 | 170200 | 170400 | 170400 | 170200 | 6343 |
| 274 | 20240903 | 135900 | 353740278000 | 170400 | 170000 | 170400 | 169900 | 22231 |
| 275 | 20240903 | 135800 | 349958527200 | 169900 | 169900 | 170000 | 169800 | 12267 |
| 276 | 20240903 | 135700 | 347874363600 | 169900 | 170100 | 170100 | 169900 | 35539 |
| 277 | 20240903 | 135600 | 341833260100 | 170000 | 170100 | 170100 | 170000 | 18673 |
| 278 | 20240903 | 135500 | 338658728100 | 170100 | 170100 | 170200 | 170000 | 12031 |
| 279 | 20240903 | 135400 | 336612501100 | 170100 | 170100 | 170200 | 170100 | 3816 |
| 280 | 20240903 | 135300 | 335963344000 | 170100 | 170200 | 170200 | 170100 | 3088 |
| 281 | 20240903 | 135200 | 335438005600 | 170100 | 170000 | 170200 | 170000 | 6000 |
| 282 | 20240903 | 135100 | 334417356400 | 170100 | 170100 | 170200 | 170000 | 20316 |
| 283 | 20240903 | 135000 | 330961735800 | 170200 | 170500 | 170500 | 170100 | 16670 |
| 284 | 20240903 | 134900 | 328123445400 | 170500 | 170500 | 170600 | 170400 | 20217 |
| 285 | 20240903 | 134800 | 324676679000 | 170500 | 170600 | 170600 | 170500 | 2449 |
| 286 | 20240903 | 134700 | 324259053600 | 170500 | 170500 | 170600 | 170500 | 20866 |
| 287 | 20240903 | 134600 | 320701067300 | 170500 | 170500 | 170600 | 170500 | 5513 |
| 288 | 20240903 | 134500 | 319760694500 | 170500 | 170500 | 170600 | 170500 | 4123 |
| 289 | 20240903 | 134400 | 319057645200 | 170500 | 170600 | 170700 | 170500 | 9513 |
| 290 | 20240903 | 134300 | 317435227700 | 170700 | 170600 | 170700 | 170600 | 3162 |
| 291 | 20240903 | 134200 | 316895741600 | 170600 | 170600 | 170700 | 170600 | 2410 |
| 292 | 20240903 | 134100 | 316484562300 | 170700 | 170600 | 170700 | 170600 | 2135 |
| 293 | 20240903 | 134000 | 316120236400 | 170600 | 170700 | 170800 | 170600 | 7556 |
| 294 | 20240903 | 133900 | 314830414300 | 170700 | 170800 | 170800 | 170700 | 2571 |
| 295 | 20240903 | 133800 | 314391500000 | 170800 | 170700 | 170800 | 170700 | 885 |
| 296 | 20240903 | 133700 | 314240381800 | 170700 | 170800 | 170900 | 170700 | 6798 |
| 297 | 20240903 | 133600 | 313079264200 | 170900 | 170900 | 170900 | 170800 | 2019 |
| 298 | 20240903 | 133500 | 312734243400 | 170900 | 170800 | 171000 | 170600 | 8128 |
| 299 | 20240903 | 133400 | 311345773500 | 170800 | 170700 | 170800 | 170500 | 30772 |
| 300 | 20240903 | 133300 | 306096388800 | 170800 | 170700 | 170800 | 170700 | 4744 |
| 301 | 20240903 | 133200 | 305286558400 | 170700 | 170700 | 170800 | 170700 | 2064 |
| 302 | 20240903 | 133100 | 304934183200 | 170700 | 170700 | 170800 | 170700 | 3806 |
| 303 | 20240903 | 133000 | 304284431600 | 170800 | 170700 | 170900 | 170700 | 8353 |
| 304 | 20240903 | 132900 | 302857863900 | 170800 | 170800 | 170900 | 170700 | 5999 |
| 305 | 20240903 | 132800 | 301833222000 | 170800 | 171000 | 171000 | 170800 | 4396 |
| 306 | 20240903 | 132700 | 301082003000 | 170900 | 170900 | 171000 | 170900 | 2665 |
| 307 | 20240903 | 132600 | 300626532400 | 170900 | 170900 | 171000 | 170800 | 3837 |
| 308 | 20240903 | 132500 | 299970838600 | 170900 | 170800 | 171000 | 170800 | 6679 |
| 309 | 20240903 | 132400 | 298829617300 | 170800 | 170600 | 170900 | 170600 | 11234 |
| 310 | 20240903 | 132300 | 296911107500 | 170700 | 170700 | 170800 | 170600 | 7684 |
| 311 | 20240903 | 132200 | 295599794800 | 170800 | 170900 | 170900 | 170700 | 7684 |
| 312 | 20240903 | 132100 | 294287633500 | 170800 | 171000 | 171000 | 170800 | 6657 |
| 313 | 20240903 | 132000 | 293150025800 | 171000 | 171000 | 171100 | 170900 | 8165 |
| 314 | 20240903 | 131900 | 291753979200 | 171100 | 171000 | 171200 | 171000 | 21022 |
| 315 | 20240903 | 131800 | 288158828600 | 171000 | 171200 | 171200 | 171000 | 16034 |
| 316 | 20240903 | 131700 | 285415540400 | 171100 | 171300 | 171300 | 171100 | 9785 |
| 317 | 20240903 | 131600 | 283740362000 | 171200 | 171500 | 171600 | 171200 | 55040 |
| 318 | 20240903 | 131500 | 274307661600 | 171600 | 171600 | 171600 | 171500 | 2860 |
| 319 | 20240903 | 131400 | 273817046000 | 171600 | 171600 | 171600 | 171500 | 2476 |
| 320 | 20240903 | 131300 | 273392273800 | 171600 | 171500 | 171600 | 171500 | 3332 |
| 321 | 20240903 | 131200 | 272820621200 | 171600 | 171500 | 171600 | 171500 | 2669 |
| 322 | 20240903 | 131100 | 272362727200 | 171500 | 171500 | 171600 | 171500 | 1916 |
| 323 | 20240903 | 131000 | 272034041000 | 171600 | 171600 | 171600 | 171500 | 1934 |
| 324 | 20240903 | 130900 | 271702226000 | 171500 | 171600 | 171600 | 171500 | 6001 |
| 325 | 20240903 | 130800 | 270672508800 | 171600 | 171600 | 171700 | 171500 | 17882 |
| 326 | 20240903 | 130700 | 267603976200 | 171700 | 171700 | 171700 | 171600 | 1568 |
| 327 | 20240903 | 130600 | 267334872100 | 171600 | 171600 | 171700 | 171600 | 2294 |
| 328 | 20240903 | 130500 | 266941104000 | 171700 | 171600 | 171700 | 171600 | 2588 |
| 329 | 20240903 | 130400 | 266496783300 | 171700 | 171600 | 171700 | 171600 | 3752 |
| 330 | 20240903 | 130300 | 265852766400 | 171600 | 171700 | 171700 | 171600 | 2438 |
| 331 | 20240903 | 130200 | 265434320300 | 171700 | 171600 | 171700 | 171600 | 2103 |
| 332 | 20240903 | 130100 | 265073419000 | 171600 | 171600 | 171700 | 171600 | 1842 |
| 333 | 20240903 | 130000 | 264757211200 | 171700 | 171600 | 171700 | 171600 | 1995 |
| 334 | 20240903 | 125900 | 264414760700 | 171600 | 171600 | 171700 | 171600 | 1168 |
| 335 | 20240903 | 125800 | 264214293000 | 171600 | 171900 | 171900 | 171600 | 9272 |
| 336 | 20240903 | 125700 | 262621869900 | 171800 | 171800 | 171900 | 171800 | 1755 |
| 337 | 20240903 | 125600 | 262320298300 | 171900 | 171900 | 171900 | 171800 | 1098 |
| 338 | 20240903 | 125500 | 262131602500 | 171900 | 171800 | 171900 | 171800 | 3117 |
| 339 | 20240903 | 125400 | 261596056400 | 171800 | 171800 | 171900 | 171700 | 4151 |
| 340 | 20240903 | 125300 | 260882962300 | 171700 | 171800 | 171800 | 171700 | 1539 |
| 341 | 20240903 | 125200 | 260618679400 | 171800 | 171800 | 171900 | 171700 | 7281 |
| 342 | 20240903 | 125100 | 259367778400 | 171800 | 171900 | 171900 | 171800 | 2814 |
| 343 | 20240903 | 125000 | 258884125600 | 171900 | 171900 | 171900 | 171800 | 1237 |
| 344 | 20240903 | 124900 | 258671555300 | 171900 | 171800 | 171900 | 171800 | 1342 |
| 345 | 20240903 | 124800 | 258440929000 | 171800 | 171900 | 171900 | 171800 | 2196 |
| 346 | 20240903 | 124700 | 258063496100 | 171900 | 172000 | 172000 | 171800 | 4849 |
| 347 | 20240903 | 124600 | 257229906500 | 172000 | 171900 | 172100 | 171800 | 5780 |
| 348 | 20240903 | 124500 | 256236031400 | 171800 | 171800 | 171900 | 171800 | 1638 |
| 349 | 20240903 | 124400 | 255954530200 | 171800 | 171900 | 171900 | 171700 | 4708 |
| 350 | 20240903 | 124300 | 255145727500 | 171900 | 171700 | 171900 | 171700 | 7072 |
| 351 | 20240903 | 124200 | 253930809100 | 171700 | 171700 | 171800 | 171700 | 2938 |
| 352 | 20240903 | 124100 | 253426307800 | 171700 | 171700 | 171800 | 171600 | 5506 |
| 353 | 20240903 | 124000 | 252480893000 | 171700 | 171700 | 171700 | 171600 | 4726 |
| 354 | 20240903 | 123900 | 251669539900 | 171700 | 171800 | 171800 | 171600 | 17243 |
| 355 | 20240903 | 123800 | 248708865600 | 171700 | 171900 | 171900 | 171700 | 9549 |
| 356 | 20240903 | 123700 | 247068413700 | 171800 | 171900 | 171900 | 171800 | 1841 |
| 357 | 20240903 | 123600 | 246752081000 | 171900 | 171900 | 171900 | 171800 | 3375 |
| 358 | 20240903 | 123500 | 246172151600 | 171900 | 171900 | 172000 | 171800 | 1894 |
| 359 | 20240903 | 123400 | 245846656200 | 171900 | 172100 | 172100 | 171900 | 11450 |
| 360 | 20240903 | 123300 | 243877324700 | 172000 | 172100 | 172100 | 172000 | 2427 |
| 361 | 20240903 | 123200 | 243459764400 | 172000 | 172100 | 172100 | 172000 | 1972 |
| 362 | 20240903 | 123100 | 243120419000 | 172000 | 172000 | 172100 | 172000 | 3034 |
| 363 | 20240903 | 123000 | 242598348300 | 172100 | 172100 | 172100 | 172000 | 911 |
| 364 | 20240903 | 122900 | 242441613500 | 172000 | 172000 | 172100 | 172000 | 926 |
| 365 | 20240903 | 122800 | 242282301200 | 172000 | 171800 | 172100 | 171700 | 7366 |
| 366 | 20240903 | 122700 | 241016176800 | 171700 | 172100 | 172100 | 171700 | 20360 |
| 367 | 20240903 | 122600 | 237515834200 | 172000 | 172200 | 172200 | 172000 | 6898 |
| 368 | 20240903 | 122500 | 236328692200 | 172200 | 172200 | 172300 | 172100 | 4595 |
| 369 | 20240903 | 122400 | 235537573400 | 172200 | 172200 | 172300 | 172200 | 2140 |
| 370 | 20240903 | 122300 | 235168974500 | 172200 | 172500 | 172500 | 172100 | 18715 |
| 371 | 20240903 | 122200 | 231943692400 | 172500 | 172500 | 172500 | 172400 | 1774 |
| 372 | 20240903 | 122100 | 231637760300 | 172400 | 172500 | 172500 | 172400 | 1590 |
| 373 | 20240903 | 122000 | 231363561200 | 172400 | 172400 | 172500 | 172400 | 1533 |
| 374 | 20240903 | 121900 | 231099185000 | 172400 | 172500 | 172500 | 172400 | 2148 |
| 375 | 20240903 | 121800 | 230728799100 | 172500 | 172400 | 172500 | 172400 | 1461 |
| 376 | 20240903 | 121700 | 230476805700 | 172400 | 172400 | 172500 | 172400 | 1062 |
| 377 | 20240903 | 121600 | 230293660100 | 172500 | 172500 | 172500 | 172400 | 5758 |
| 378 | 20240903 | 121500 | 229300483800 | 172500 | 172500 | 172500 | 172400 | 1151 |
| 379 | 20240903 | 121400 | 229101970200 | 172500 | 172400 | 172500 | 172400 | 1077 |
| 380 | 20240903 | 121300 | 228916225200 | 172400 | 172500 | 172600 | 172400 | 2317 |
| 381 | 20240903 | 121200 | 228516614000 | 172500 | 172400 | 172600 | 172300 | 7657 |
| 382 | 20240903 | 121100 | 227196087500 | 172400 | 172400 | 172400 | 172300 | 1580 |
| 383 | 20240903 | 121000 | 226923806200 | 172400 | 172400 | 172400 | 172300 | 1433 |
| 384 | 20240903 | 120900 | 226676857600 | 172300 | 172400 | 172400 | 172300 | 559 |
| 385 | 20240903 | 120800 | 226580523200 | 172300 | 172300 | 172400 | 172100 | 3417 |
| 386 | 20240903 | 120700 | 225991929700 | 172300 | 172300 | 172400 | 172100 | 4907 |
| 387 | 20240903 | 120600 | 225146765100 | 172200 | 172300 | 172300 | 172200 | 3143 |
| 388 | 20240903 | 120500 | 224605470300 | 172300 | 172300 | 172400 | 172200 | 4196 |
| 389 | 20240903 | 120400 | 223882629700 | 172300 | 172200 | 172400 | 172200 | 4885 |
| 390 | 20240903 | 120300 | 223041092800 | 172200 | 172200 | 172300 | 172200 | 1541 |
| 391 | 20240903 | 120200 | 222775713300 | 172200 | 172200 | 172300 | 172200 | 1252 |
| 392 | 20240903 | 120100 | 222560063100 | 172200 | 172200 | 172400 | 172100 | 9068 |
| 393 | 20240903 | 120000 | 220998403700 | 172300 | 172200 | 172400 | 172200 | 6159 |
| 394 | 20240903 | 115900 | 219937444500 | 172300 | 172200 | 172300 | 172200 | 1691 |
| 395 | 20240903 | 115800 | 219646175300 | 172300 | 172500 | 172600 | 172200 | 15959 |
| 396 | 20240903 | 115700 | 216894655000 | 172500 | 172600 | 172700 | 172500 | 3063 |
| 397 | 20240903 | 115600 | 216366006900 | 172500 | 172600 | 172700 | 172500 | 2598 |
| 398 | 20240903 | 115500 | 215917645900 | 172600 | 172800 | 172800 | 172500 | 8268 |
| 399 | 20240903 | 115400 | 214489911300 | 172800 | 172700 | 172800 | 172700 | 819 |
| 400 | 20240903 | 115300 | 214348418100 | 172700 | 172900 | 172900 | 172700 | 3901 |
| 401 | 20240903 | 115200 | 213674349700 | 172800 | 172800 | 172900 | 172700 | 4153 |
| 402 | 20240903 | 115100 | 212956650100 | 172700 | 172800 | 172800 | 172700 | 735 |
| 403 | 20240903 | 115000 | 212829664200 | 172800 | 172800 | 172800 | 172700 | 955 |
| 404 | 20240903 | 114900 | 212664683100 | 172700 | 172500 | 172800 | 172500 | 2150 |
| 405 | 20240903 | 114800 | 212293435400 | 172500 | 172800 | 172800 | 172500 | 14185 |
| 406 | 20240903 | 114700 | 209843650100 | 172900 | 172900 | 173000 | 172800 | 2046 |
| 407 | 20240903 | 114600 | 209489905300 | 173000 | 172800 | 173000 | 172800 | 8129 |
| 408 | 20240903 | 114500 | 208084096000 | 172900 | 172800 | 172900 | 172800 | 589 |
| 409 | 20240903 | 114400 | 207982286400 | 172900 | 172900 | 172900 | 172800 | 1083 |
| 410 | 20240903 | 114300 | 207795101300 | 172900 | 172700 | 172900 | 172700 | 2119 |
| 411 | 20240903 | 114200 | 207428963900 | 172700 | 172700 | 172800 | 172600 | 4874 |
| 412 | 20240903 | 114100 | 206587159800 | 172700 | 172900 | 172900 | 172700 | 3674 |
| 413 | 20240903 | 114000 | 205952267900 | 173000 | 173000 | 173100 | 172700 | 23545 |
| 414 | 20240903 | 113900 | 201880188100 | 173100 | 173000 | 173100 | 173000 | 1209 |
| 415 | 20240903 | 113800 | 201670962800 | 173100 | 173000 | 173100 | 173000 | 1314 |
| 416 | 20240903 | 113700 | 201443536700 | 173000 | 173100 | 173200 | 173000 | 2404 |
| 417 | 20240903 | 113600 | 201027473300 | 173100 | 173100 | 173200 | 173000 | 5496 |
| 418 | 20240903 | 113500 | 200076132800 | 173100 | 173100 | 173200 | 173000 | 3137 |
| 419 | 20240903 | 113400 | 199533134400 | 173100 | 173100 | 173200 | 173000 | 4190 |
| 420 | 20240903 | 113300 | 198807837800 | 173100 | 173300 | 173400 | 173100 | 3678 |
| 421 | 20240903 | 113200 | 198170756700 | 173300 | 173200 | 173400 | 173200 | 2375 |
| 422 | 20240903 | 113100 | 197759140200 | 173200 | 173100 | 173300 | 173100 | 4581 |
| 423 | 20240903 | 113000 | 196965423300 | 173200 | 173300 | 173300 | 173100 | 5795 |
| 424 | 20240903 | 112900 | 195961720800 | 173300 | 173200 | 173400 | 173200 | 1733 |
| 425 | 20240903 | 112800 | 195661398400 | 173300 | 173000 | 173300 | 173000 | 4015 |
| 426 | 20240903 | 112700 | 194966058000 | 173000 | 173300 | 173300 | 173000 | 4505 |
| 427 | 20240903 | 112600 | 194185882700 | 173300 | 173200 | 173300 | 173100 | 3623 |
| 428 | 20240903 | 112500 | 193558158900 | 173200 | 173100 | 173200 | 173100 | 810 |
| 429 | 20240903 | 112400 | 193417908300 | 173100 | 173200 | 173300 | 173100 | 7680 |
| 430 | 20240903 | 112300 | 192087783500 | 173100 | 173000 | 173200 | 173000 | 5622 |
| 431 | 20240903 | 112200 | 191114564100 | 173100 | 173200 | 173200 | 173000 | 2388 |
| 432 | 20240903 | 112100 | 190701185600 | 173100 | 172900 | 173200 | 172800 | 6775 |
| 433 | 20240903 | 112000 | 189529037100 | 172800 | 172900 | 173000 | 172700 | 7911 |
| 434 | 20240903 | 111900 | 188161348200 | 172900 | 172900 | 173000 | 172900 | 857 |
| 435 | 20240903 | 111800 | 188013139600 | 172900 | 172800 | 173000 | 172700 | 7777 |
| 436 | 20240903 | 111700 | 186668680600 | 172700 | 172700 | 172800 | 172600 | 3357 |
| 437 | 20240903 | 111600 | 186088841000 | 172700 | 172600 | 172700 | 172600 | 2772 |
| 438 | 20240903 | 111500 | 185610351400 | 172600 | 172700 | 172800 | 172500 | 3932 |
| 439 | 20240903 | 111400 | 184931536300 | 172700 | 172800 | 172900 | 172700 | 2816 |
| 440 | 20240903 | 111300 | 184445118400 | 172800 | 173000 | 173100 | 172800 | 14182 |
| 441 | 20240903 | 111200 | 181992315900 | 172900 | 172600 | 173000 | 172500 | 9088 |
| 442 | 20240903 | 111100 | 180422086600 | 172500 | 172600 | 172700 | 172500 | 3928 |
| 443 | 20240903 | 111000 | 179744168800 | 172500 | 172400 | 172600 | 172400 | 7673 |
| 444 | 20240903 | 110900 | 178420332700 | 172400 | 172400 | 172500 | 172400 | 1202 |
| 445 | 20240903 | 110800 | 178213092100 | 172500 | 172500 | 172500 | 172400 | 786 |
| 446 | 20240903 | 110700 | 178077560800 | 172400 | 172500 | 172600 | 172400 | 7585 |
| 447 | 20240903 | 110600 | 176769369000 | 172500 | 172600 | 172600 | 172500 | 3989 |
| 448 | 20240903 | 110500 | 176081221300 | 172600 | 172600 | 172600 | 172500 | 2713 |
| 449 | 20240903 | 110400 | 175613032900 | 172500 | 172500 | 172600 | 172500 | 1937 |
| 450 | 20240903 | 110300 | 175278858500 | 172600 | 172600 | 172600 | 172500 | 1793 |
| 451 | 20240903 | 110200 | 174969454000 | 172500 | 172500 | 172700 | 172500 | 4598 |
| 452 | 20240903 | 110100 | 174175862800 | 172600 | 172700 | 172700 | 172500 | 2401 |
| 453 | 20240903 | 110000 | 173761476400 | 172700 | 172500 | 172700 | 172500 | 2495 |
| 454 | 20240903 | 105900 | 173330915200 | 172600 | 172600 | 172700 | 172500 | 3060 |
| 455 | 20240903 | 105800 | 172802766700 | 172600 | 172600 | 172700 | 172500 | 5232 |
| 456 | 20240903 | 105700 | 171899708000 | 172700 | 172500 | 172700 | 172500 | 2937 |
| 457 | 20240903 | 105600 | 171392809600 | 172500 | 172400 | 172600 | 172300 | 8134 |
| 458 | 20240903 | 105500 | 169990068400 | 172400 | 172100 | 172400 | 172100 | 10815 |
| 459 | 20240903 | 105400 | 168127590600 | 172200 | 172100 | 172200 | 172100 | 1010 |
| 460 | 20240903 | 105300 | 167953713100 | 172100 | 172100 | 172200 | 172100 | 800 |
| 461 | 20240903 | 105200 | 167816008800 | 172100 | 172100 | 172200 | 172100 | 1964 |
| 462 | 20240903 | 105100 | 167477869900 | 172200 | 172200 | 172200 | 172100 | 2752 |
| 463 | 20240903 | 105000 | 167004152200 | 172100 | 172000 | 172200 | 172000 | 5344 |
| 464 | 20240903 | 104900 | 166084448800 | 172000 | 172000 | 172100 | 172000 | 697 |
| 465 | 20240903 | 104800 | 165964552900 | 172000 | 172000 | 172100 | 172000 | 2697 |
| 466 | 20240903 | 104700 | 165500515500 | 172000 | 172000 | 172100 | 172000 | 1788 |
| 467 | 20240903 | 104600 | 165192967800 | 172000 | 172000 | 172100 | 172000 | 1976 |
| 468 | 20240903 | 104500 | 164853073100 | 172100 | 171900 | 172100 | 171800 | 10400 |
| 469 | 20240903 | 104400 | 163065058400 | 171900 | 171900 | 172000 | 171900 | 1143 |
| 470 | 20240903 | 104300 | 162868500200 | 171900 | 172100 | 172200 | 171800 | 17178 |
| 471 | 20240903 | 104200 | 159913421200 | 172100 | 172200 | 172200 | 172100 | 981 |
| 472 | 20240903 | 104100 | 159744571000 | 172100 | 172200 | 172200 | 172100 | 1399 |
| 473 | 20240903 | 104000 | 159503730900 | 172200 | 172200 | 172200 | 172100 | 575 |
| 474 | 20240903 | 103900 | 159404756600 | 172200 | 172300 | 172300 | 172100 | 884 |
| 475 | 20240903 | 103800 | 159252553600 | 172300 | 172400 | 172500 | 172200 | 7654 |
| 476 | 20240903 | 103700 | 157933663600 | 172500 | 172100 | 172500 | 172100 | 9793 |
| 477 | 20240903 | 103600 | 156246425800 | 172100 | 172000 | 172200 | 171900 | 4202 |
| 478 | 20240903 | 103500 | 155523539600 | 172000 | 171900 | 172000 | 171800 | 4741 |
| 479 | 20240903 | 103400 | 154708557000 | 171900 | 172000 | 172100 | 171800 | 7632 |
| 480 | 20240903 | 103300 | 153396346100 | 172000 | 172000 | 172100 | 172000 | 1381 |
| 481 | 20240903 | 103200 | 153158731300 | 172000 | 172300 | 172300 | 172000 | 5130 |
| 482 | 20240903 | 103100 | 152275438800 | 172300 | 172200 | 172300 | 172100 | 4103 |
| 483 | 20240903 | 103000 | 151568679200 | 172200 | 172400 | 172400 | 172100 | 4822 |
| 484 | 20240903 | 102900 | 150738424400 | 172300 | 171900 | 172400 | 171800 | 10744 |
| 485 | 20240903 | 102800 | 148888540000 | 171900 | 171600 | 171900 | 171500 | 14369 |
| 486 | 20240903 | 102700 | 146422129800 | 171500 | 171900 | 171900 | 171500 | 18128 |
| 487 | 20240903 | 102600 | 143309737400 | 171900 | 171700 | 172000 | 171700 | 5983 |
| 488 | 20240903 | 102500 | 142281740500 | 171800 | 171900 | 172000 | 171700 | 8638 |
| 489 | 20240903 | 102400 | 140797430900 | 171900 | 172000 | 172000 | 171800 | 6917 |
| 490 | 20240903 | 102300 | 139608411300 | 172000 | 172000 | 172100 | 172000 | 1336 |
| 491 | 20240903 | 102200 | 139378593400 | 172000 | 172000 | 172200 | 172000 | 5973 |
| 492 | 20240903 | 102100 | 138350774800 | 172000 | 172000 | 172100 | 172000 | 1204 |
| 493 | 20240903 | 102000 | 138143645800 | 172100 | 172000 | 172100 | 171900 | 5838 |
| 494 | 20240903 | 101900 | 137139562000 | 172000 | 171900 | 172100 | 171900 | 6938 |
| 495 | 20240903 | 101800 | 135946332500 | 172000 | 171700 | 172000 | 171700 | 6434 |
| 496 | 20240903 | 101700 | 134840735500 | 171700 | 171800 | 171800 | 171700 | 951 |
| 497 | 20240903 | 101600 | 134677403500 | 171700 | 171700 | 171800 | 171700 | 1937 |
| 498 | 20240903 | 101500 | 134344738400 | 171700 | 171800 | 171900 | 171700 | 5905 |
| 499 | 20240903 | 101400 | 133330583500 | 171800 | 171900 | 171900 | 171800 | 5927 |
| 500 | 20240903 | 101300 | 132312220800 | 171900 | 172000 | 172000 | 171800 | 3289 |
| 501 | 20240903 | 101200 | 131746905100 | 171900 | 171900 | 172000 | 171800 | 5904 |
| 502 | 20240903 | 101100 | 130732043700 | 171800 | 171900 | 172000 | 171800 | 6155 |
| 503 | 20240903 | 101000 | 129674215800 | 172000 | 172000 | 172000 | 171900 | 4060 |
| 504 | 20240903 | 100900 | 128976079600 | 171900 | 172000 | 172100 | 171900 | 2993 |
| 505 | 20240903 | 100800 | 128461393600 | 172100 | 172000 | 172100 | 171900 | 3796 |
| 506 | 20240903 | 100700 | 127808496800 | 172000 | 172200 | 172200 | 172000 | 3989 |
| 507 | 20240903 | 100600 | 127122088600 | 172200 | 172400 | 172400 | 172200 | 4396 |
| 508 | 20240903 | 100500 | 126364728700 | 172400 | 172300 | 172400 | 172300 | 2065 |
| 509 | 20240903 | 100400 | 126008896700 | 172400 | 172500 | 172600 | 172300 | 2899 |
| 510 | 20240903 | 100300 | 125509113300 | 172500 | 172500 | 172600 | 172400 | 3185 |
| 511 | 20240903 | 100200 | 124959733400 | 172500 | 172600 | 172600 | 172400 | 2473 |
| 512 | 20240903 | 100100 | 124533056000 | 172600 | 172500 | 172700 | 172400 | 5167 |
| 513 | 20240903 | 100000 | 123641506300 | 172500 | 172300 | 172500 | 172300 | 1996 |
| 514 | 20240903 | 095900 | 123297470600 | 172300 | 172600 | 172600 | 172300 | 6471 |
| 515 | 20240903 | 095800 | 122181146900 | 172500 | 172500 | 172600 | 172500 | 2792 |
| 516 | 20240903 | 095700 | 121699280300 | 172500 | 172400 | 172600 | 172300 | 4141 |
| 517 | 20240903 | 095600 | 120985146700 | 172300 | 172500 | 172700 | 172300 | 6276 |
| 518 | 20240903 | 095500 | 119902218400 | 172500 | 172200 | 172500 | 172000 | 5015 |
| 519 | 20240903 | 095400 | 119038243700 | 172300 | 171800 | 172300 | 171600 | 7313 |
| 520 | 20240903 | 095300 | 117781010700 | 171700 | 172000 | 172000 | 171700 | 12139 |
| 521 | 20240903 | 095200 | 115695682800 | 171900 | 172100 | 172100 | 171900 | 7044 |
| 522 | 20240903 | 095100 | 114483900400 | 172000 | 172000 | 172100 | 171800 | 6178 |
| 523 | 20240903 | 095000 | 113421579400 | 172000 | 171700 | 172000 | 171600 | 8599 |
| 524 | 20240903 | 094900 | 111944205300 | 171600 | 171800 | 171900 | 171600 | 13549 |
| 525 | 20240903 | 094800 | 109617098200 | 171800 | 172000 | 172000 | 171800 | 10041 |
| 526 | 20240903 | 094700 | 107891098000 | 172000 | 172200 | 172200 | 171900 | 20997 |
| 527 | 20240903 | 094600 | 104278570800 | 172200 | 172200 | 172200 | 172100 | 6600 |
| 528 | 20240903 | 094500 | 103142357100 | 172200 | 172500 | 172500 | 172100 | 11143 |
| 529 | 20240903 | 094400 | 101222956800 | 172500 | 172400 | 172600 | 172400 | 4603 |
| 530 | 20240903 | 094300 | 100429154900 | 172400 | 172400 | 172500 | 172200 | 9604 |
| 531 | 20240903 | 094200 | 98774191600 | 172400 | 172800 | 172900 | 172400 | 25435 |
| 532 | 20240903 | 094100 | 94383292800 | 172800 | 172800 | 172900 | 172800 | 2108 |
| 533 | 20240903 | 094000 | 94018981700 | 172900 | 172900 | 173000 | 172800 | 5039 |
| 534 | 20240903 | 093900 | 93147738300 | 172900 | 173000 | 173000 | 172800 | 8095 |
| 535 | 20240903 | 093800 | 91748215600 | 172900 | 172900 | 173000 | 172900 | 2703 |
| 536 | 20240903 | 093700 | 91280789300 | 172900 | 172900 | 173000 | 172800 | 7856 |
| 537 | 20240903 | 093600 | 89922590900 | 172900 | 172900 | 173000 | 172800 | 13851 |
| 538 | 20240903 | 093500 | 87527707700 | 172800 | 172800 | 172900 | 172800 | 2400 |
| 539 | 20240903 | 093400 | 87112927000 | 172900 | 172800 | 172900 | 172700 | 5032 |
| 540 | 20240903 | 093300 | 86243442400 | 172800 | 172900 | 173000 | 172800 | 7779 |
| 541 | 20240903 | 093200 | 84898812800 | 172900 | 173100 | 173100 | 172800 | 12603 |
| 542 | 20240903 | 093100 | 82719374900 | 173100 | 173100 | 173100 | 173000 | 3650 |
| 543 | 20240903 | 093000 | 82087790300 | 173000 | 173000 | 173100 | 173000 | 2800 |
| 544 | 20240903 | 092900 | 81603339500 | 173100 | 172900 | 173200 | 172900 | 5927 |
| 545 | 20240903 | 092800 | 80577939800 | 173000 | 173000 | 173200 | 172900 | 6338 |
| 546 | 20240903 | 092700 | 79481110200 | 173100 | 172900 | 173300 | 172900 | 4906 |
| 547 | 20240903 | 092600 | 78631669300 | 172900 | 173100 | 173300 | 172800 | 12383 |
| 548 | 20240903 | 092500 | 76488357300 | 173100 | 173000 | 173200 | 172900 | 10915 |
| 549 | 20240903 | 092400 | 74599589900 | 173100 | 172900 | 173100 | 172900 | 4911 |
| 550 | 20240903 | 092300 | 73750033800 | 172900 | 172900 | 173000 | 172800 | 5802 |
| 551 | 20240903 | 092200 | 72746841800 | 173000 | 173000 | 173100 | 172800 | 8054 |
| 552 | 20240903 | 092100 | 71354162000 | 172900 | 173000 | 173100 | 172900 | 5794 |
| 553 | 20240903 | 092000 | 70351667800 | 173100 | 173700 | 173700 | 172800 | 13253 |
| 554 | 20240903 | 091900 | 68056043900 | 173600 | 173500 | 173800 | 173500 | 7874 |
| 555 | 20240903 | 091800 | 66688717500 | 173500 | 172800 | 173500 | 172700 | 9128 |
| 556 | 20240903 | 091700 | 65108646500 | 172700 | 172600 | 172800 | 172600 | 3696 |
| 557 | 20240903 | 091600 | 64470476500 | 172600 | 172900 | 172900 | 172500 | 11146 |
| 558 | 20240903 | 091500 | 62545794800 | 172900 | 173300 | 173500 | 172900 | 12250 |
| 559 | 20240903 | 091400 | 60423949400 | 173300 | 173000 | 173400 | 173000 | 13657 |
| 560 | 20240903 | 091300 | 58057491200 | 173000 | 172800 | 173100 | 172700 | 16000 |
| 561 | 20240903 | 091200 | 55290852900 | 172800 | 172100 | 173000 | 172100 | 13303 |
| 562 | 20240903 | 091100 | 52995332000 | 172200 | 172200 | 172300 | 172100 | 5140 |
| 563 | 20240903 | 091000 | 52110312600 | 172200 | 172300 | 172500 | 172000 | 11637 |
| 564 | 20240903 | 090900 | 50106099400 | 172200 | 171600 | 172400 | 171200 | 29265 |
| 565 | 20240903 | 090800 | 45084382500 | 171500 | 172100 | 172100 | 171500 | 31619 |
| 566 | 20240903 | 090700 | 39651557500 | 172100 | 172400 | 172500 | 172000 | 19762 |
| 567 | 20240903 | 090600 | 36248498800 | 172300 | 172300 | 172500 | 172200 | 9806 |
| 568 | 20240903 | 090500 | 34558362700 | 172300 | 172700 | 172700 | 172100 | 22494 |
| 569 | 20240903 | 090400 | 30681599300 | 172700 | 173100 | 173200 | 172600 | 22346 |
| 570 | 20240903 | 090300 | 26818448300 | 173200 | 173000 | 173300 | 172900 | 22078 |
| 571 | 20240903 | 090200 | 22995789400 | 173000 | 173000 | 173200 | 172900 | 18393 |
| 572 | 20240903 | 090100 | 19813050500 | 172900 | 173200 | 173400 | 172200 | 39944 |
| 573 | 20240903 | 090000 | 12907278900 | 173200 | 172900 | 173500 | 172600 | 72144 |