34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 3 | 20240904 | 182900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20240904 | 182800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20240904 | 182700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20240904 | 182600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20240904 | 182500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20240904 | 182400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20240904 | 182300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20240904 | 182200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20240904 | 182100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20240904 | 182000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20240904 | 181900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20240904 | 181800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20240904 | 181700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20240904 | 181600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20240904 | 181500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20240904 | 181400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20240904 | 181300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20240904 | 181200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20240904 | 181100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20240904 | 181000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20240904 | 180900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20240904 | 180800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20240904 | 180700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20240904 | 180600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20240904 | 180500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20240904 | 180400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20240904 | 180300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20240904 | 180200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20240904 | 180100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20240904 | 180000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 33 | 20240904 | 175900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20240904 | 175800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20240904 | 175700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20240904 | 175600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20240904 | 175500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20240904 | 175400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20240904 | 175300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20240904 | 175200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20240904 | 175100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20240904 | 175000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20240904 | 174900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20240904 | 174800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20240904 | 174700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20240904 | 174600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20240904 | 174500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20240904 | 174400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20240904 | 174300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20240904 | 174200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20240904 | 174100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20240904 | 174000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20240904 | 173900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20240904 | 173800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20240904 | 173700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20240904 | 173600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20240904 | 173500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20240904 | 173400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20240904 | 173300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20240904 | 173200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20240904 | 173100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20240904 | 173000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 63 | 20240904 | 172900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20240904 | 172800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20240904 | 172700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20240904 | 172600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20240904 | 172500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20240904 | 172400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20240904 | 172300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20240904 | 172200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20240904 | 172100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20240904 | 172000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20240904 | 171900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20240904 | 171800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20240904 | 171700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20240904 | 171600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20240904 | 171500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20240904 | 171400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20240904 | 171300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20240904 | 171200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20240904 | 171100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20240904 | 171000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20240904 | 170900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20240904 | 170800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20240904 | 170700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20240904 | 170600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20240904 | 170500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20240904 | 170400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20240904 | 170300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20240904 | 170200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20240904 | 170100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20240904 | 170000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 93 | 20240904 | 165900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20240904 | 165800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20240904 | 165700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20240904 | 165600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20240904 | 165500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20240904 | 165400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20240904 | 165300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20240904 | 165200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20240904 | 165100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20240904 | 165000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20240904 | 164900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20240904 | 164800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20240904 | 164700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20240904 | 164600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20240904 | 164500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20240904 | 164400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20240904 | 164300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20240904 | 164200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20240904 | 164100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20240904 | 164000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20240904 | 163900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20240904 | 163800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20240904 | 163700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20240904 | 163600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20240904 | 163500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20240904 | 163400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20240904 | 163300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20240904 | 163200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20240904 | 163100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20240904 | 163000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 123 | 20240904 | 162900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20240904 | 162800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20240904 | 162700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20240904 | 162600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20240904 | 162500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20240904 | 162400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20240904 | 162300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20240904 | 162200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20240904 | 162100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20240904 | 162000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20240904 | 161900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20240904 | 161800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20240904 | 161700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20240904 | 161600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20240904 | 161500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20240904 | 161400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20240904 | 161300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20240904 | 161200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20240904 | 161100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20240904 | 161000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20240904 | 160900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20240904 | 160800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20240904 | 160700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20240904 | 160600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20240904 | 160500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20240904 | 160400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20240904 | 160300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20240904 | 160200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20240904 | 160100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20240904 | 160000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 57602 |
| 153 | 20240904 | 155900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20240904 | 155800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20240904 | 155700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20240904 | 155600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20240904 | 155500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20240904 | 155400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20240904 | 155300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20240904 | 155200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20240904 | 155100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20240904 | 155000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20240904 | 154900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20240904 | 154800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20240904 | 154700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20240904 | 154600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20240904 | 154500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20240904 | 154400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20240904 | 154300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20240904 | 154200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20240904 | 154100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20240904 | 154000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20240904 | 153900 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20240904 | 153800 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20240904 | 153700 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20240904 | 153600 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20240904 | 153500 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20240904 | 153400 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20240904 | 153300 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20240904 | 153200 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20240904 | 153100 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20240904 | 153000 | 471818209100 | 139600 | 139600 | 139600 | 139600 | 115204 |
| 183 | 20240904 | 152900 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 184 | 20240904 | 152800 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20240904 | 152700 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20240904 | 152600 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20240904 | 152500 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20240904 | 152400 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20240904 | 152300 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20240904 | 152200 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20240904 | 152100 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20240904 | 152000 | 463776969900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20240904 | 151900 | 463776969900 | 140200 | 140100 | 140200 | 139800 | 21930 |
| 194 | 20240904 | 151800 | 460706480800 | 140100 | 139600 | 140100 | 139500 | 19705 |
| 195 | 20240904 | 151700 | 457949583500 | 139600 | 139600 | 139800 | 139500 | 13037 |
| 196 | 20240904 | 151600 | 456129081500 | 139600 | 139000 | 139700 | 138500 | 51660 |
| 197 | 20240904 | 151500 | 448946293800 | 139000 | 139300 | 139400 | 138900 | 14803 |
| 198 | 20240904 | 151400 | 446886417200 | 139300 | 139500 | 139500 | 139300 | 4931 |
| 199 | 20240904 | 151300 | 446199194800 | 139500 | 139400 | 139600 | 139300 | 5648 |
| 200 | 20240904 | 151200 | 445411522800 | 139400 | 139200 | 139600 | 139200 | 7716 |
| 201 | 20240904 | 151100 | 444335612400 | 139300 | 139700 | 139700 | 138900 | 35385 |
| 202 | 20240904 | 151000 | 439414077300 | 139700 | 139300 | 139700 | 139200 | 14726 |
| 203 | 20240904 | 150900 | 437361213900 | 139200 | 139500 | 139500 | 139200 | 9124 |
| 204 | 20240904 | 150800 | 436089849900 | 139500 | 139600 | 139700 | 139300 | 8965 |
| 205 | 20240904 | 150700 | 434839635000 | 139700 | 140100 | 140300 | 139600 | 8293 |
| 206 | 20240904 | 150600 | 433679424900 | 140100 | 140300 | 140400 | 140100 | 2515 |
| 207 | 20240904 | 150500 | 433326762800 | 140400 | 140600 | 140800 | 140300 | 8923 |
| 208 | 20240904 | 150400 | 432072298000 | 140600 | 140300 | 140600 | 140300 | 19287 |
| 209 | 20240904 | 150300 | 429363214900 | 140400 | 139900 | 140400 | 139800 | 28262 |
| 210 | 20240904 | 150200 | 425405250900 | 139900 | 139400 | 139900 | 139400 | 8056 |
| 211 | 20240904 | 150100 | 424280001200 | 139400 | 139400 | 139500 | 139300 | 5934 |
| 212 | 20240904 | 150000 | 423452946100 | 139500 | 139500 | 139500 | 139300 | 7134 |
| 213 | 20240904 | 145900 | 422458382900 | 139400 | 139700 | 139800 | 139400 | 8614 |
| 214 | 20240904 | 145800 | 421255916900 | 139600 | 139800 | 139800 | 139600 | 4125 |
| 215 | 20240904 | 145700 | 420679581200 | 139700 | 139700 | 139800 | 139600 | 5430 |
| 216 | 20240904 | 145600 | 419920981800 | 139600 | 139600 | 139800 | 139500 | 4842 |
| 217 | 20240904 | 145500 | 419244890900 | 139700 | 139500 | 139900 | 139500 | 9287 |
| 218 | 20240904 | 145400 | 417947322000 | 139600 | 139100 | 139700 | 139000 | 11168 |
| 219 | 20240904 | 145300 | 416390950800 | 139000 | 139500 | 139500 | 138800 | 32183 |
| 220 | 20240904 | 145200 | 411915555600 | 139600 | 139700 | 139800 | 139300 | 18846 |
| 221 | 20240904 | 145100 | 409286314200 | 139700 | 139700 | 139800 | 139700 | 6250 |
| 222 | 20240904 | 145000 | 408413035000 | 139800 | 139900 | 140000 | 139700 | 5362 |
| 223 | 20240904 | 144900 | 407663309000 | 140000 | 140000 | 140000 | 139900 | 2391 |
| 224 | 20240904 | 144800 | 407328754500 | 140000 | 139700 | 140000 | 139700 | 4157 |
| 225 | 20240904 | 144700 | 406747464200 | 139800 | 139700 | 139800 | 139600 | 7043 |
| 226 | 20240904 | 144600 | 405763698100 | 139700 | 139700 | 139900 | 139500 | 6948 |
| 227 | 20240904 | 144500 | 404793028100 | 139700 | 140000 | 140000 | 139700 | 8066 |
| 228 | 20240904 | 144400 | 403665197000 | 139900 | 140200 | 140200 | 139900 | 4370 |
| 229 | 20240904 | 144300 | 403053144600 | 140200 | 140200 | 140300 | 140200 | 1587 |
| 230 | 20240904 | 144200 | 402830616000 | 140200 | 140300 | 140300 | 140100 | 3234 |
| 231 | 20240904 | 144100 | 402377172500 | 140300 | 140500 | 140500 | 140200 | 5567 |
| 232 | 20240904 | 144000 | 401595607500 | 140400 | 140400 | 140500 | 140300 | 2330 |
| 233 | 20240904 | 143900 | 401268304000 | 140300 | 140200 | 140500 | 140200 | 4830 |
| 234 | 20240904 | 143800 | 400590544800 | 140300 | 140200 | 140300 | 140000 | 2291 |
| 235 | 20240904 | 143700 | 400269394900 | 140200 | 140300 | 140400 | 140000 | 2346 |
| 236 | 20240904 | 143600 | 399940601400 | 140400 | 140000 | 140400 | 139900 | 7552 |
| 237 | 20240904 | 143500 | 398882548100 | 139900 | 140300 | 140400 | 139800 | 24829 |
| 238 | 20240904 | 143400 | 395405739600 | 140300 | 140400 | 140500 | 140200 | 3436 |
| 239 | 20240904 | 143300 | 394923500100 | 140300 | 140300 | 140500 | 140200 | 1833 |
| 240 | 20240904 | 143200 | 394666307100 | 140300 | 140100 | 140600 | 140100 | 3844 |
| 241 | 20240904 | 143100 | 394126997000 | 140100 | 140200 | 140300 | 139900 | 4121 |
| 242 | 20240904 | 143000 | 393549749400 | 140200 | 140200 | 140400 | 139900 | 8385 |
| 243 | 20240904 | 142900 | 392374891500 | 140200 | 140200 | 140400 | 140100 | 6683 |
| 244 | 20240904 | 142800 | 391437628500 | 140300 | 140700 | 140700 | 140100 | 5454 |
| 245 | 20240904 | 142700 | 390671808800 | 140700 | 140800 | 140800 | 140600 | 2385 |
| 246 | 20240904 | 142600 | 390336133400 | 140700 | 140800 | 141000 | 140700 | 2248 |
| 247 | 20240904 | 142500 | 390019541100 | 140800 | 141000 | 141000 | 140800 | 1581 |
| 248 | 20240904 | 142400 | 389796782800 | 141000 | 140800 | 141000 | 140700 | 1503 |
| 249 | 20240904 | 142300 | 389585045000 | 140800 | 140700 | 140800 | 140600 | 2796 |
| 250 | 20240904 | 142200 | 389191683600 | 140600 | 141000 | 141000 | 140600 | 3114 |
| 251 | 20240904 | 142100 | 388753483500 | 140800 | 141000 | 141000 | 140600 | 4036 |
| 252 | 20240904 | 142000 | 388184867700 | 141000 | 141000 | 141100 | 140900 | 1662 |
| 253 | 20240904 | 141900 | 387950573800 | 141000 | 141100 | 141200 | 141000 | 2354 |
| 254 | 20240904 | 141800 | 387618473100 | 141200 | 140900 | 141200 | 140900 | 3892 |
| 255 | 20240904 | 141700 | 387069224000 | 141000 | 140800 | 141200 | 140800 | 10077 |
| 256 | 20240904 | 141600 | 385648105300 | 140900 | 140600 | 140900 | 140500 | 4045 |
| 257 | 20240904 | 141500 | 385078938200 | 140600 | 140700 | 140700 | 140500 | 2637 |
| 258 | 20240904 | 141400 | 384708138200 | 140700 | 140700 | 140800 | 140600 | 2219 |
| 259 | 20240904 | 141300 | 384395903900 | 140800 | 140900 | 141000 | 140700 | 3884 |
| 260 | 20240904 | 141200 | 383848819900 | 140900 | 140700 | 141000 | 140700 | 5148 |
| 261 | 20240904 | 141100 | 383123995000 | 140800 | 140600 | 140800 | 140600 | 3743 |
| 262 | 20240904 | 141000 | 382597227900 | 140700 | 140500 | 141000 | 140400 | 10812 |
| 263 | 20240904 | 140900 | 381075584700 | 140600 | 139900 | 140600 | 139900 | 8325 |
| 264 | 20240904 | 140800 | 379906818200 | 140000 | 139800 | 140100 | 139700 | 6925 |
| 265 | 20240904 | 140700 | 378938055700 | 139900 | 139900 | 140000 | 139700 | 5884 |
| 266 | 20240904 | 140600 | 378114911200 | 139900 | 139800 | 140100 | 139700 | 8326 |
| 267 | 20240904 | 140500 | 376949660100 | 139700 | 140100 | 140300 | 139200 | 28588 |
| 268 | 20240904 | 140400 | 372957657700 | 140100 | 140000 | 140500 | 140000 | 5358 |
| 269 | 20240904 | 140300 | 372206706400 | 140000 | 140100 | 140200 | 140000 | 7174 |
| 270 | 20240904 | 140200 | 371201876900 | 140100 | 140200 | 140300 | 139900 | 5454 |
| 271 | 20240904 | 140100 | 370437927600 | 140200 | 140700 | 140800 | 139700 | 17607 |
| 272 | 20240904 | 140000 | 367971099900 | 140700 | 139900 | 140800 | 139800 | 9293 |
| 273 | 20240904 | 135900 | 366667409800 | 139900 | 140100 | 140200 | 139800 | 4889 |
| 274 | 20240904 | 135800 | 365983215200 | 140000 | 139800 | 140300 | 139600 | 19027 |
| 275 | 20240904 | 135700 | 363321184100 | 139700 | 139900 | 140000 | 139500 | 17257 |
| 276 | 20240904 | 135600 | 360909973000 | 140000 | 140300 | 140400 | 139500 | 16784 |
| 277 | 20240904 | 135500 | 358562284400 | 140300 | 140500 | 140700 | 139800 | 24066 |
| 278 | 20240904 | 135400 | 355188346800 | 140500 | 140200 | 140500 | 140200 | 6162 |
| 279 | 20240904 | 135300 | 354323655700 | 140200 | 140000 | 140500 | 139700 | 16972 |
| 280 | 20240904 | 135200 | 351946229300 | 139900 | 140600 | 140700 | 139900 | 34649 |
| 281 | 20240904 | 135100 | 347089691000 | 140700 | 140700 | 140900 | 140500 | 10753 |
| 282 | 20240904 | 135000 | 345577058300 | 140700 | 140500 | 140800 | 140400 | 7926 |
| 283 | 20240904 | 134900 | 344462630800 | 140600 | 140800 | 140900 | 140300 | 24662 |
| 284 | 20240904 | 134800 | 340996915100 | 140900 | 141200 | 141300 | 140800 | 28948 |
| 285 | 20240904 | 134700 | 336915700400 | 141100 | 141400 | 141500 | 141100 | 8736 |
| 286 | 20240904 | 134600 | 335681796900 | 141400 | 141500 | 141600 | 141400 | 2416 |
| 287 | 20240904 | 134500 | 335339972100 | 141500 | 141800 | 141800 | 141500 | 3993 |
| 288 | 20240904 | 134400 | 334774318700 | 141800 | 141900 | 141900 | 141700 | 1482 |
| 289 | 20240904 | 134300 | 334564230000 | 141800 | 141700 | 141900 | 141700 | 1590 |
| 290 | 20240904 | 134200 | 334338777700 | 141800 | 141800 | 141800 | 141700 | 1999 |
| 291 | 20240904 | 134100 | 334055430000 | 141800 | 141700 | 141800 | 141700 | 764 |
| 292 | 20240904 | 134000 | 333947152900 | 141800 | 141700 | 141800 | 141700 | 1587 |
| 293 | 20240904 | 133900 | 333722204800 | 141700 | 141800 | 141900 | 141600 | 1900 |
| 294 | 20240904 | 133800 | 333452901600 | 141800 | 142100 | 142100 | 141600 | 2152 |
| 295 | 20240904 | 133700 | 333147598600 | 142100 | 142200 | 142200 | 142000 | 2034 |
| 296 | 20240904 | 133600 | 332858678100 | 142200 | 142200 | 142300 | 142100 | 1805 |
| 297 | 20240904 | 133500 | 332602026900 | 142200 | 142100 | 142300 | 142100 | 1185 |
| 298 | 20240904 | 133400 | 332433559600 | 142200 | 142200 | 142400 | 142100 | 4525 |
| 299 | 20240904 | 133300 | 331789819700 | 142200 | 142300 | 142300 | 142100 | 1443 |
| 300 | 20240904 | 133200 | 331584593700 | 142300 | 142300 | 142300 | 142200 | 3180 |
| 301 | 20240904 | 133100 | 331132209200 | 142200 | 142200 | 142300 | 142100 | 2682 |
| 302 | 20240904 | 133000 | 330750698700 | 142300 | 142000 | 142300 | 142000 | 2737 |
| 303 | 20240904 | 132900 | 330361773200 | 142000 | 142000 | 142100 | 142000 | 855 |
| 304 | 20240904 | 132800 | 330240345100 | 142000 | 142100 | 142200 | 142000 | 1994 |
| 305 | 20240904 | 132700 | 329957079800 | 142100 | 142300 | 142300 | 142000 | 1475 |
| 306 | 20240904 | 132600 | 329747384700 | 142300 | 142000 | 142400 | 142000 | 7234 |
| 307 | 20240904 | 132500 | 328718385400 | 142100 | 141800 | 142100 | 141700 | 1951 |
| 308 | 20240904 | 132400 | 328441371300 | 141800 | 141800 | 142200 | 141700 | 6263 |
| 309 | 20240904 | 132300 | 327552197200 | 141800 | 141800 | 142000 | 141700 | 1593 |
| 310 | 20240904 | 132200 | 327326225100 | 141800 | 141800 | 142000 | 141700 | 2387 |
| 311 | 20240904 | 132100 | 326987585900 | 141700 | 141600 | 141800 | 141300 | 5544 |
| 312 | 20240904 | 132000 | 326202784700 | 141500 | 141200 | 141600 | 141200 | 3459 |
| 313 | 20240904 | 131900 | 325713885100 | 141200 | 141300 | 141300 | 141200 | 3482 |
| 314 | 20240904 | 131800 | 325222136000 | 141300 | 141200 | 141400 | 141100 | 7698 |
| 315 | 20240904 | 131700 | 324135014500 | 141200 | 141500 | 141600 | 141100 | 11810 |
| 316 | 20240904 | 131600 | 322466759400 | 141500 | 141600 | 141700 | 141500 | 2609 |
| 317 | 20240904 | 131500 | 322097417800 | 141600 | 141800 | 141900 | 141500 | 4618 |
| 318 | 20240904 | 131400 | 321443406800 | 141900 | 142100 | 142100 | 141800 | 2993 |
| 319 | 20240904 | 131300 | 321018426800 | 142100 | 142100 | 142200 | 142000 | 1385 |
| 320 | 20240904 | 131200 | 320821664000 | 142100 | 142100 | 142100 | 142000 | 3451 |
| 321 | 20240904 | 131100 | 320331305100 | 142000 | 142000 | 142100 | 142000 | 922 |
| 322 | 20240904 | 131000 | 320200350600 | 142000 | 142100 | 142200 | 141900 | 2351 |
| 323 | 20240904 | 130900 | 319866457800 | 142100 | 142000 | 142100 | 142000 | 1370 |
| 324 | 20240904 | 130800 | 319671831700 | 142000 | 141900 | 142000 | 141800 | 1801 |
| 325 | 20240904 | 130700 | 319416166200 | 141900 | 141900 | 142000 | 141800 | 1554 |
| 326 | 20240904 | 130600 | 319195693600 | 141900 | 142000 | 142000 | 141800 | 1524 |
| 327 | 20240904 | 130500 | 318979422100 | 142000 | 142000 | 142100 | 142000 | 2140 |
| 328 | 20240904 | 130400 | 318675493400 | 142000 | 142200 | 142200 | 142000 | 3583 |
| 329 | 20240904 | 130300 | 318166287600 | 142200 | 141900 | 142200 | 141900 | 3826 |
| 330 | 20240904 | 130200 | 317622481800 | 142000 | 141900 | 142000 | 141800 | 1680 |
| 331 | 20240904 | 130100 | 317384009200 | 141900 | 141700 | 142000 | 141700 | 4281 |
| 332 | 20240904 | 130000 | 316776565700 | 141700 | 141500 | 141800 | 141300 | 5570 |
| 333 | 20240904 | 125900 | 315988189100 | 141400 | 141400 | 141500 | 141400 | 2136 |
| 334 | 20240904 | 125800 | 315686127700 | 141500 | 141500 | 141500 | 141400 | 1793 |
| 335 | 20240904 | 125700 | 315432492600 | 141400 | 141500 | 141500 | 141300 | 2619 |
| 336 | 20240904 | 125600 | 315062128900 | 141500 | 141400 | 141600 | 141400 | 2922 |
| 337 | 20240904 | 125500 | 314648806000 | 141400 | 141400 | 141700 | 141300 | 3774 |
| 338 | 20240904 | 125400 | 314115077400 | 141300 | 141200 | 141400 | 141000 | 7235 |
| 339 | 20240904 | 125300 | 313093779700 | 141100 | 141600 | 141700 | 141100 | 15086 |
| 340 | 20240904 | 125200 | 310961861000 | 141500 | 141700 | 141700 | 141500 | 5957 |
| 341 | 20240904 | 125100 | 310118685300 | 141700 | 141800 | 141900 | 141500 | 8959 |
| 342 | 20240904 | 125000 | 308849369900 | 141900 | 142000 | 142200 | 141800 | 6350 |
| 343 | 20240904 | 124900 | 307947942400 | 142100 | 142000 | 142100 | 142000 | 726 |
| 344 | 20240904 | 124800 | 307844829500 | 142000 | 142100 | 142100 | 142000 | 1634 |
| 345 | 20240904 | 124700 | 307612797000 | 142000 | 142200 | 142200 | 142000 | 2760 |
| 346 | 20240904 | 124600 | 307220601900 | 142100 | 142000 | 142200 | 142000 | 1404 |
| 347 | 20240904 | 124500 | 307021176000 | 142000 | 142100 | 142100 | 141900 | 1340 |
| 348 | 20240904 | 124400 | 306830872800 | 142000 | 142000 | 142100 | 141900 | 3760 |
| 349 | 20240904 | 124300 | 306297043200 | 141900 | 141900 | 142000 | 141900 | 1867 |
| 350 | 20240904 | 124200 | 306032023300 | 141900 | 141900 | 142000 | 141900 | 1470 |
| 351 | 20240904 | 124100 | 305823416700 | 142000 | 142000 | 142100 | 141900 | 1577 |
| 352 | 20240904 | 124000 | 305599546500 | 142000 | 142000 | 142100 | 141900 | 4747 |
| 353 | 20240904 | 123900 | 304925571200 | 142000 | 142100 | 142100 | 141900 | 3981 |
| 354 | 20240904 | 123800 | 304360351900 | 142000 | 142300 | 142300 | 142000 | 4062 |
| 355 | 20240904 | 123700 | 303782894700 | 142300 | 142300 | 142400 | 142200 | 1377 |
| 356 | 20240904 | 123600 | 303586912000 | 142400 | 142400 | 142500 | 142300 | 648 |
| 357 | 20240904 | 123500 | 303494657900 | 142400 | 142500 | 142600 | 142200 | 3537 |
| 358 | 20240904 | 123400 | 302991100800 | 142500 | 142400 | 142600 | 142300 | 1231 |
| 359 | 20240904 | 123300 | 302815690500 | 142500 | 142300 | 142500 | 142300 | 1110 |
| 360 | 20240904 | 123200 | 302657678200 | 142300 | 142300 | 142400 | 142300 | 769 |
| 361 | 20240904 | 123100 | 302548207800 | 142300 | 142500 | 142500 | 142200 | 2739 |
| 362 | 20240904 | 123000 | 302158218900 | 142500 | 142300 | 142600 | 142300 | 5124 |
| 363 | 20240904 | 122900 | 301428014200 | 142400 | 142300 | 142400 | 142200 | 1629 |
| 364 | 20240904 | 122800 | 301196176600 | 142300 | 142400 | 142400 | 142200 | 1690 |
| 365 | 20240904 | 122700 | 300955677400 | 142300 | 142300 | 142400 | 142200 | 3358 |
| 366 | 20240904 | 122600 | 300477822700 | 142300 | 142200 | 142300 | 142100 | 1292 |
| 367 | 20240904 | 122500 | 300294097100 | 142300 | 142200 | 142300 | 142100 | 3828 |
| 368 | 20240904 | 122400 | 299749547500 | 142200 | 142000 | 142300 | 142000 | 2493 |
| 369 | 20240904 | 122300 | 299395054400 | 142000 | 142000 | 142200 | 142000 | 2033 |
| 370 | 20240904 | 122200 | 299106262300 | 142000 | 142100 | 142200 | 141900 | 4277 |
| 371 | 20240904 | 122100 | 298498796400 | 142200 | 142200 | 142300 | 142100 | 1940 |
| 372 | 20240904 | 122000 | 298222933600 | 142100 | 142300 | 142300 | 142100 | 2195 |
| 373 | 20240904 | 121900 | 297910795900 | 142300 | 142300 | 142400 | 142200 | 1706 |
| 374 | 20240904 | 121800 | 297668084200 | 142300 | 142200 | 142300 | 142100 | 1681 |
| 375 | 20240904 | 121700 | 297429027500 | 142200 | 142000 | 142300 | 142000 | 3109 |
| 376 | 20240904 | 121600 | 296987076700 | 142100 | 141800 | 142100 | 141700 | 4197 |
| 377 | 20240904 | 121500 | 296391594600 | 141900 | 141900 | 141900 | 141700 | 4130 |
| 378 | 20240904 | 121400 | 295806013700 | 141800 | 141800 | 141900 | 141600 | 3537 |
| 379 | 20240904 | 121300 | 295304712500 | 141800 | 141900 | 141900 | 141700 | 1851 |
| 380 | 20240904 | 121200 | 295042207300 | 141900 | 141800 | 142000 | 141600 | 5952 |
| 381 | 20240904 | 121100 | 294198626600 | 141800 | 141800 | 142100 | 141800 | 2519 |
| 382 | 20240904 | 121000 | 293841037100 | 141800 | 142200 | 142200 | 141600 | 24689 |
| 383 | 20240904 | 120900 | 290337002500 | 142100 | 142100 | 142200 | 142100 | 1257 |
| 384 | 20240904 | 120800 | 290158345600 | 142200 | 142200 | 142300 | 142100 | 1670 |
| 385 | 20240904 | 120700 | 289920899600 | 142200 | 142300 | 142300 | 142100 | 1921 |
| 386 | 20240904 | 120600 | 289647737900 | 142300 | 142300 | 142300 | 142200 | 1389 |
| 387 | 20240904 | 120500 | 289450196500 | 142300 | 142500 | 142600 | 142200 | 1821 |
| 388 | 20240904 | 120400 | 289190925500 | 142600 | 142500 | 142600 | 142400 | 1035 |
| 389 | 20240904 | 120300 | 289043375500 | 142500 | 142200 | 142700 | 142200 | 4490 |
| 390 | 20240904 | 120200 | 288404266300 | 142300 | 142200 | 142300 | 142100 | 2248 |
| 391 | 20240904 | 120100 | 288084601200 | 142500 | 142400 | 142500 | 142200 | 2956 |
| 392 | 20240904 | 120000 | 287663867700 | 142400 | 142300 | 142500 | 142200 | 1281 |
| 393 | 20240904 | 115900 | 287481455300 | 142300 | 142400 | 142400 | 142200 | 9123 |
| 394 | 20240904 | 115800 | 286183270200 | 142400 | 142700 | 142700 | 142400 | 7102 |
| 395 | 20240904 | 115700 | 285171264800 | 142600 | 142700 | 142700 | 142600 | 1857 |
| 396 | 20240904 | 115600 | 284906417200 | 142700 | 142600 | 142700 | 142500 | 1346 |
| 397 | 20240904 | 115500 | 284714439500 | 142600 | 142500 | 142700 | 142500 | 1546 |
| 398 | 20240904 | 115400 | 284494037700 | 142500 | 142600 | 142600 | 142500 | 2376 |
| 399 | 20240904 | 115300 | 284155431500 | 142600 | 142600 | 142700 | 142500 | 2838 |
| 400 | 20240904 | 115200 | 283750769700 | 142700 | 142800 | 142800 | 142600 | 1768 |
| 401 | 20240904 | 115100 | 283498473400 | 142700 | 142900 | 142900 | 142700 | 1802 |
| 402 | 20240904 | 115000 | 283241158100 | 142900 | 142900 | 142900 | 142800 | 1083 |
| 403 | 20240904 | 114900 | 283086465500 | 143000 | 142900 | 143000 | 142900 | 819 |
| 404 | 20240904 | 114800 | 282969412500 | 142900 | 142900 | 143000 | 142900 | 1524 |
| 405 | 20240904 | 114700 | 282751559500 | 142900 | 143000 | 143000 | 142900 | 855 |
| 406 | 20240904 | 114600 | 282629350700 | 143100 | 142900 | 143100 | 142800 | 2055 |
| 407 | 20240904 | 114500 | 282335607400 | 142900 | 142800 | 142900 | 142700 | 1230 |
| 408 | 20240904 | 114400 | 282159973000 | 142800 | 142800 | 142900 | 142700 | 1054 |
| 409 | 20240904 | 114300 | 282009463400 | 142900 | 142800 | 142900 | 142700 | 858 |
| 410 | 20240904 | 114200 | 281886897500 | 142800 | 142700 | 142800 | 142700 | 957 |
| 411 | 20240904 | 114100 | 281750297200 | 142700 | 142600 | 142800 | 142600 | 1807 |
| 412 | 20240904 | 114000 | 281492432700 | 142600 | 142800 | 142800 | 142600 | 825 |
| 413 | 20240904 | 113900 | 281374725700 | 142700 | 142700 | 142800 | 142700 | 1445 |
| 414 | 20240904 | 113800 | 281168521200 | 142700 | 142700 | 142800 | 142700 | 563 |
| 415 | 20240904 | 113700 | 281088165800 | 142800 | 142900 | 142900 | 142800 | 639 |
| 416 | 20240904 | 113600 | 280996911100 | 142900 | 142900 | 142900 | 142800 | 414 |
| 417 | 20240904 | 113500 | 280937783000 | 142800 | 142600 | 142900 | 142500 | 1711 |
| 418 | 20240904 | 113400 | 280693792300 | 142500 | 142700 | 142700 | 142500 | 2656 |
| 419 | 20240904 | 113300 | 280315043800 | 142700 | 142700 | 142800 | 142600 | 2448 |
| 420 | 20240904 | 113200 | 279965776500 | 142800 | 142700 | 142900 | 142700 | 819 |
| 421 | 20240904 | 113100 | 279848833500 | 142700 | 142800 | 142900 | 142700 | 3521 |
| 422 | 20240904 | 113000 | 279346116000 | 142900 | 143100 | 143100 | 142800 | 3887 |
| 423 | 20240904 | 112900 | 278790631100 | 143000 | 143000 | 143100 | 143000 | 1203 |
| 424 | 20240904 | 112800 | 278618589300 | 143000 | 143100 | 143200 | 143000 | 1123 |
| 425 | 20240904 | 112700 | 278457924600 | 143100 | 143200 | 143200 | 143000 | 2244 |
| 426 | 20240904 | 112600 | 278136753600 | 143200 | 143200 | 143200 | 143100 | 1520 |
| 427 | 20240904 | 112500 | 277919132000 | 143200 | 143000 | 143200 | 143000 | 931 |
| 428 | 20240904 | 112400 | 277785885700 | 143000 | 143100 | 143200 | 143000 | 1104 |
| 429 | 20240904 | 112300 | 277627935800 | 143100 | 143100 | 143200 | 143000 | 1207 |
| 430 | 20240904 | 112200 | 277455235200 | 143200 | 142900 | 143200 | 142900 | 1404 |
| 431 | 20240904 | 112100 | 277254427600 | 142900 | 143000 | 143100 | 142900 | 2073 |
| 432 | 20240904 | 112000 | 276958020900 | 142900 | 142900 | 143000 | 142800 | 1569 |
| 433 | 20240904 | 111900 | 276733738700 | 142900 | 142800 | 142900 | 142700 | 878 |
| 434 | 20240904 | 111800 | 276608394600 | 142700 | 142900 | 143000 | 142700 | 2170 |
| 435 | 20240904 | 111700 | 276298618500 | 142900 | 142800 | 142900 | 142800 | 1166 |
| 436 | 20240904 | 111600 | 276132038300 | 142800 | 142600 | 142800 | 142600 | 974 |
| 437 | 20240904 | 111500 | 275993075700 | 142600 | 142600 | 142700 | 142600 | 1868 |
| 438 | 20240904 | 111400 | 275726670900 | 142600 | 142800 | 142800 | 142600 | 3798 |
| 439 | 20240904 | 111300 | 275184953900 | 142700 | 142900 | 143000 | 142600 | 4491 |
| 440 | 20240904 | 111200 | 274543897000 | 143000 | 142800 | 143000 | 142800 | 1460 |
| 441 | 20240904 | 111100 | 274335293500 | 142800 | 142900 | 142900 | 142700 | 1925 |
| 442 | 20240904 | 111000 | 274060397000 | 142800 | 143200 | 143200 | 142800 | 4262 |
| 443 | 20240904 | 110900 | 273450745900 | 143200 | 143400 | 143400 | 143100 | 2144 |
| 444 | 20240904 | 110800 | 273143595500 | 143300 | 143300 | 143400 | 143100 | 2873 |
| 445 | 20240904 | 110700 | 272731818600 | 143200 | 143100 | 143300 | 143000 | 1685 |
| 446 | 20240904 | 110600 | 272490688400 | 143100 | 143200 | 143200 | 143000 | 2008 |
| 447 | 20240904 | 110500 | 272203397000 | 143100 | 143000 | 143200 | 142900 | 1119 |
| 448 | 20240904 | 110400 | 272043349300 | 143000 | 142900 | 143100 | 142900 | 954 |
| 449 | 20240904 | 110300 | 271906957900 | 142900 | 142600 | 142900 | 142600 | 1558 |
| 450 | 20240904 | 110200 | 271684516400 | 142600 | 142600 | 142700 | 142500 | 4299 |
| 451 | 20240904 | 110100 | 271071597400 | 142700 | 142800 | 142900 | 142600 | 4969 |
| 452 | 20240904 | 110000 | 270362446900 | 142900 | 143200 | 143200 | 142800 | 5935 |
| 453 | 20240904 | 105900 | 269513776600 | 143100 | 143200 | 143400 | 143100 | 2463 |
| 454 | 20240904 | 105800 | 269160994000 | 143300 | 143100 | 143400 | 143100 | 1779 |
| 455 | 20240904 | 105700 | 268906096400 | 143100 | 142900 | 143200 | 142900 | 6384 |
| 456 | 20240904 | 105600 | 267993204600 | 142900 | 143100 | 143100 | 142800 | 6248 |
| 457 | 20240904 | 105500 | 267099730300 | 143100 | 143400 | 143500 | 143100 | 2279 |
| 458 | 20240904 | 105400 | 266773152800 | 143500 | 143300 | 143500 | 143200 | 1630 |
| 459 | 20240904 | 105300 | 266539451800 | 143300 | 143200 | 143300 | 143100 | 2753 |
| 460 | 20240904 | 105200 | 266145273100 | 143100 | 143400 | 143400 | 143000 | 7697 |
| 461 | 20240904 | 105100 | 265043586700 | 143400 | 143500 | 143500 | 143400 | 1807 |
| 462 | 20240904 | 105000 | 264784411500 | 143500 | 143600 | 143700 | 143500 | 2688 |
| 463 | 20240904 | 104900 | 264398514400 | 143700 | 143800 | 143800 | 143500 | 2059 |
| 464 | 20240904 | 104800 | 264102569500 | 143800 | 143600 | 143800 | 143500 | 2185 |
| 465 | 20240904 | 104700 | 263788831900 | 143500 | 143600 | 143700 | 143400 | 7002 |
| 466 | 20240904 | 104600 | 262783536700 | 143700 | 143800 | 143900 | 143600 | 4189 |
| 467 | 20240904 | 104500 | 262181440300 | 143800 | 143700 | 143900 | 143600 | 2605 |
| 468 | 20240904 | 104400 | 261806974500 | 143600 | 143800 | 143900 | 143500 | 9225 |
| 469 | 20240904 | 104300 | 260481122600 | 143900 | 144200 | 144200 | 143800 | 7240 |
| 470 | 20240904 | 104200 | 259438748200 | 144200 | 143900 | 144400 | 143900 | 21191 |
| 471 | 20240904 | 104100 | 256384573100 | 143900 | 143900 | 144000 | 143700 | 20655 |
| 472 | 20240904 | 104000 | 253413181800 | 143900 | 143500 | 143900 | 143400 | 14410 |
| 473 | 20240904 | 103900 | 251342988400 | 143500 | 143400 | 143500 | 143400 | 6317 |
| 474 | 20240904 | 103800 | 250436685000 | 143400 | 143300 | 143500 | 143200 | 7557 |
| 475 | 20240904 | 103700 | 249353420500 | 143300 | 143100 | 143300 | 143100 | 8174 |
| 476 | 20240904 | 103600 | 248182608200 | 143200 | 143000 | 143200 | 142900 | 4402 |
| 477 | 20240904 | 103500 | 247552710600 | 143000 | 143200 | 143200 | 142800 | 7889 |
| 478 | 20240904 | 103400 | 246423862800 | 143200 | 143000 | 143200 | 142900 | 4132 |
| 479 | 20240904 | 103300 | 245832700100 | 143000 | 142800 | 143000 | 142600 | 3180 |
| 480 | 20240904 | 103200 | 245378602700 | 142800 | 143000 | 143100 | 142600 | 6976 |
| 481 | 20240904 | 103100 | 244381769700 | 143100 | 142800 | 143100 | 142800 | 6756 |
| 482 | 20240904 | 103000 | 243415845600 | 142800 | 142800 | 142900 | 142700 | 2873 |
| 483 | 20240904 | 102900 | 243005493300 | 142800 | 142700 | 142800 | 142600 | 2487 |
| 484 | 20240904 | 102800 | 242650528600 | 142700 | 142700 | 142800 | 142700 | 2263 |
| 485 | 20240904 | 102700 | 242327537500 | 142700 | 142700 | 142700 | 142600 | 3167 |
| 486 | 20240904 | 102600 | 241875667000 | 142700 | 142500 | 142700 | 142400 | 4721 |
| 487 | 20240904 | 102500 | 241202763200 | 142500 | 142700 | 142700 | 142400 | 3488 |
| 488 | 20240904 | 102400 | 240705537600 | 142600 | 142800 | 142800 | 142500 | 2867 |
| 489 | 20240904 | 102300 | 240296412500 | 142700 | 142400 | 142800 | 142400 | 3395 |
| 490 | 20240904 | 102200 | 239812473100 | 142500 | 142700 | 142800 | 142400 | 7296 |
| 491 | 20240904 | 102100 | 238772312800 | 142800 | 142600 | 142800 | 142600 | 3210 |
| 492 | 20240904 | 102000 | 238314319900 | 142600 | 142700 | 142900 | 142600 | 9973 |
| 493 | 20240904 | 101900 | 236890317700 | 142700 | 142600 | 142800 | 142500 | 6073 |
| 494 | 20240904 | 101800 | 236023741300 | 142500 | 142500 | 142700 | 142400 | 4142 |
| 495 | 20240904 | 101700 | 235433347300 | 142600 | 142400 | 142600 | 142400 | 3145 |
| 496 | 20240904 | 101600 | 234985178200 | 142400 | 142600 | 142600 | 142300 | 3026 |
| 497 | 20240904 | 101500 | 234554069800 | 142500 | 142400 | 142700 | 142100 | 12006 |
| 498 | 20240904 | 101400 | 232843897100 | 142300 | 142700 | 142700 | 142300 | 14571 |
| 499 | 20240904 | 101300 | 230767478000 | 142700 | 142100 | 142700 | 142000 | 16227 |
| 500 | 20240904 | 101200 | 228455761200 | 142100 | 141800 | 142300 | 141700 | 11681 |
| 501 | 20240904 | 101100 | 226796425300 | 141800 | 141100 | 141900 | 141000 | 13153 |
| 502 | 20240904 | 101000 | 224937058500 | 141100 | 141400 | 141500 | 140800 | 25534 |
| 503 | 20240904 | 100900 | 221334508000 | 141400 | 141200 | 141600 | 141200 | 8072 |
| 504 | 20240904 | 100800 | 220193498200 | 141500 | 141100 | 141600 | 141100 | 25182 |
| 505 | 20240904 | 100700 | 216634571500 | 141100 | 141900 | 141900 | 141000 | 48417 |
| 506 | 20240904 | 100600 | 209789365800 | 141900 | 141900 | 142100 | 141800 | 10972 |
| 507 | 20240904 | 100500 | 208231855900 | 141900 | 142100 | 142200 | 141900 | 9397 |
| 508 | 20240904 | 100400 | 206896734200 | 142200 | 142200 | 142300 | 141900 | 36610 |
| 509 | 20240904 | 100300 | 201697439900 | 142200 | 142500 | 142500 | 142200 | 9367 |
| 510 | 20240904 | 100200 | 200364350800 | 142500 | 142400 | 142600 | 142300 | 5518 |
| 511 | 20240904 | 100100 | 199578564000 | 142300 | 142900 | 143000 | 142300 | 17821 |
| 512 | 20240904 | 100000 | 197037184300 | 142900 | 142800 | 143200 | 142700 | 10658 |
| 513 | 20240904 | 095900 | 195513521300 | 142800 | 142700 | 142900 | 142600 | 5270 |
| 514 | 20240904 | 095800 | 194761343300 | 142700 | 142700 | 142900 | 142600 | 8377 |
| 515 | 20240904 | 095700 | 193565580400 | 142700 | 142400 | 143000 | 142300 | 9985 |
| 516 | 20240904 | 095600 | 192141081700 | 142400 | 142500 | 142500 | 142100 | 24761 |
| 517 | 20240904 | 095500 | 188618378100 | 142500 | 143000 | 143000 | 142300 | 35096 |
| 518 | 20240904 | 095400 | 183614629100 | 142900 | 142900 | 143100 | 142800 | 17963 |
| 519 | 20240904 | 095300 | 181047011800 | 142900 | 143100 | 143200 | 142800 | 37918 |
| 520 | 20240904 | 095200 | 175625969700 | 143100 | 143900 | 144000 | 143100 | 45064 |
| 521 | 20240904 | 095100 | 169160693500 | 144000 | 144200 | 144400 | 143800 | 7753 |
| 522 | 20240904 | 095000 | 168044500400 | 144300 | 144000 | 144300 | 143900 | 3282 |
| 523 | 20240904 | 094900 | 167571640400 | 144000 | 144100 | 144100 | 143900 | 5350 |
| 524 | 20240904 | 094800 | 166801482500 | 144000 | 143800 | 144200 | 143700 | 3438 |
| 525 | 20240904 | 094700 | 166306676200 | 143700 | 144200 | 144200 | 143700 | 11408 |
| 526 | 20240904 | 094600 | 164665495400 | 144200 | 143800 | 144200 | 143800 | 3639 |
| 527 | 20240904 | 094500 | 164141139200 | 143800 | 144200 | 144300 | 143800 | 12489 |
| 528 | 20240904 | 094400 | 162342886000 | 144100 | 144500 | 144600 | 144000 | 13540 |
| 529 | 20240904 | 094300 | 160388832500 | 144500 | 144600 | 144700 | 144500 | 2827 |
| 530 | 20240904 | 094200 | 159980069700 | 144600 | 144800 | 144900 | 144300 | 10465 |
| 531 | 20240904 | 094100 | 158466976200 | 144800 | 144900 | 145000 | 144600 | 6045 |
| 532 | 20240904 | 094000 | 157591424100 | 145000 | 144500 | 145200 | 144500 | 6767 |
| 533 | 20240904 | 093900 | 156611186200 | 144600 | 144900 | 144900 | 144500 | 7907 |
| 534 | 20240904 | 093800 | 155467144900 | 144900 | 145100 | 145200 | 144800 | 7811 |
| 535 | 20240904 | 093700 | 154335107300 | 145200 | 145200 | 145500 | 145100 | 21133 |
| 536 | 20240904 | 093600 | 151263763500 | 145200 | 145000 | 145300 | 144900 | 12222 |
| 537 | 20240904 | 093500 | 149490518400 | 145000 | 145000 | 145300 | 144800 | 15859 |
| 538 | 20240904 | 093400 | 147190025400 | 145000 | 145000 | 145200 | 144600 | 14672 |
| 539 | 20240904 | 093300 | 145063873900 | 145000 | 144100 | 145000 | 143900 | 15023 |
| 540 | 20240904 | 093200 | 142892029300 | 144100 | 144100 | 144300 | 143900 | 8322 |
| 541 | 20240904 | 093100 | 141692680500 | 144200 | 144100 | 144300 | 143900 | 9606 |
| 542 | 20240904 | 093000 | 140308956200 | 144100 | 143600 | 144200 | 143600 | 12426 |
| 543 | 20240904 | 092900 | 138522100400 | 143700 | 143500 | 144000 | 143400 | 12299 |
| 544 | 20240904 | 092800 | 136755063600 | 143500 | 143900 | 143900 | 143300 | 21639 |
| 545 | 20240904 | 092700 | 133648768800 | 143800 | 144000 | 144100 | 143500 | 33484 |
| 546 | 20240904 | 092600 | 128834130900 | 144000 | 144400 | 144400 | 144000 | 15725 |
| 547 | 20240904 | 092500 | 126567332700 | 144400 | 144600 | 144600 | 144300 | 7077 |
| 548 | 20240904 | 092400 | 125545397200 | 144500 | 144300 | 144700 | 144200 | 16929 |
| 549 | 20240904 | 092300 | 123100823400 | 144300 | 144700 | 144700 | 144200 | 21832 |
| 550 | 20240904 | 092200 | 119948304600 | 144600 | 144500 | 144800 | 144500 | 8181 |
| 551 | 20240904 | 092100 | 118764897600 | 144500 | 145000 | 145000 | 144500 | 15849 |
| 552 | 20240904 | 092000 | 116471849400 | 145000 | 144600 | 145200 | 144600 | 12162 |
| 553 | 20240904 | 091900 | 114710585400 | 144600 | 144800 | 144900 | 144500 | 12835 |
| 554 | 20240904 | 091800 | 112853932500 | 144700 | 145200 | 145200 | 144600 | 18223 |
| 555 | 20240904 | 091700 | 110213720800 | 145200 | 145600 | 145700 | 144900 | 18482 |
| 556 | 20240904 | 091600 | 107530335700 | 145700 | 145600 | 145700 | 145300 | 19501 |
| 557 | 20240904 | 091500 | 104693240300 | 145600 | 145100 | 145600 | 145000 | 26996 |
| 558 | 20240904 | 091400 | 100767832100 | 145200 | 144800 | 145500 | 144400 | 20878 |
| 559 | 20240904 | 091300 | 97740323700 | 144700 | 144900 | 145100 | 144700 | 16682 |
| 560 | 20240904 | 091200 | 95323257600 | 145000 | 145300 | 145600 | 144900 | 26165 |
| 561 | 20240904 | 091100 | 91522249500 | 145300 | 144900 | 145300 | 144800 | 13307 |
| 562 | 20240904 | 091000 | 89592078400 | 144800 | 144900 | 145000 | 144200 | 20553 |
| 563 | 20240904 | 090900 | 86621148500 | 144800 | 145600 | 146000 | 144800 | 65196 |
| 564 | 20240904 | 090800 | 77129422200 | 145600 | 144500 | 145700 | 144300 | 58529 |
| 565 | 20240904 | 090700 | 68632610300 | 144500 | 144200 | 144800 | 144000 | 24977 |
| 566 | 20240904 | 090600 | 65024939400 | 144100 | 143200 | 144400 | 143000 | 24368 |
| 567 | 20240904 | 090500 | 61518187400 | 143200 | 144600 | 144700 | 142900 | 56562 |
| 568 | 20240904 | 090400 | 53385886500 | 144700 | 144000 | 144700 | 144000 | 46973 |
| 569 | 20240904 | 090300 | 46595620500 | 144000 | 143600 | 144200 | 143300 | 30031 |
| 570 | 20240904 | 090200 | 42275018200 | 143300 | 144300 | 145400 | 143300 | 94601 |
| 571 | 20240904 | 090100 | 28567893100 | 144300 | 143900 | 144300 | 142200 | 67873 |
| 572 | 20240904 | 090000 | 18839897700 | 143900 | 142200 | 144500 | 142000 | 129648 |