34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 183000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 3 | 20240830 | 182900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 4 | 20240830 | 182800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 5 | 20240830 | 182700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 6 | 20240830 | 182600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 7 | 20240830 | 182500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 8 | 20240830 | 182400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 9 | 20240830 | 182300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 10 | 20240830 | 182200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 11 | 20240830 | 182100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 12 | 20240830 | 182000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 13 | 20240830 | 181900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 14 | 20240830 | 181800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 15 | 20240830 | 181700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 16 | 20240830 | 181600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 17 | 20240830 | 181500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 18 | 20240830 | 181400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 19 | 20240830 | 181300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 20 | 20240830 | 181200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 21 | 20240830 | 181100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 22 | 20240830 | 181000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 23 | 20240830 | 180900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 24 | 20240830 | 180800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 25 | 20240830 | 180700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 26 | 20240830 | 180600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 27 | 20240830 | 180500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 28 | 20240830 | 180400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 29 | 20240830 | 180300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 30 | 20240830 | 180200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 31 | 20240830 | 180100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 32 | 20240830 | 180000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 33 | 20240830 | 175900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 34 | 20240830 | 175800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 35 | 20240830 | 175700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 36 | 20240830 | 175600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 37 | 20240830 | 175500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 38 | 20240830 | 175400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 39 | 20240830 | 175300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 40 | 20240830 | 175200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 41 | 20240830 | 175100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 42 | 20240830 | 175000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 43 | 20240830 | 174900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 44 | 20240830 | 174800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 45 | 20240830 | 174700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 46 | 20240830 | 174600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 47 | 20240830 | 174500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 48 | 20240830 | 174400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 49 | 20240830 | 174300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 50 | 20240830 | 174200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 51 | 20240830 | 174100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 52 | 20240830 | 174000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 53 | 20240830 | 173900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 54 | 20240830 | 173800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 55 | 20240830 | 173700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 56 | 20240830 | 173600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 57 | 20240830 | 173500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 58 | 20240830 | 173400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 59 | 20240830 | 173300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 60 | 20240830 | 173200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 61 | 20240830 | 173100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 62 | 20240830 | 173000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 63 | 20240830 | 172900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 64 | 20240830 | 172800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 65 | 20240830 | 172700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 66 | 20240830 | 172600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 67 | 20240830 | 172500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 68 | 20240830 | 172400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 69 | 20240830 | 172300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 70 | 20240830 | 172200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 71 | 20240830 | 172100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 72 | 20240830 | 172000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 73 | 20240830 | 171900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 74 | 20240830 | 171800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 75 | 20240830 | 171700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 76 | 20240830 | 171600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 77 | 20240830 | 171500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 78 | 20240830 | 171400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 79 | 20240830 | 171300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 80 | 20240830 | 171200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 81 | 20240830 | 171100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 82 | 20240830 | 171000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 83 | 20240830 | 170900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 84 | 20240830 | 170800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 85 | 20240830 | 170700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 86 | 20240830 | 170600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 87 | 20240830 | 170500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 88 | 20240830 | 170400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 89 | 20240830 | 170300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 90 | 20240830 | 170200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 91 | 20240830 | 170100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 92 | 20240830 | 170000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 93 | 20240830 | 165900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 94 | 20240830 | 165800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 95 | 20240830 | 165700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 96 | 20240830 | 165600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 97 | 20240830 | 165500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 98 | 20240830 | 165400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 99 | 20240830 | 165300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 100 | 20240830 | 165200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 101 | 20240830 | 165100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 102 | 20240830 | 165000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 103 | 20240830 | 164900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 104 | 20240830 | 164800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 105 | 20240830 | 164700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 106 | 20240830 | 164600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 107 | 20240830 | 164500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 108 | 20240830 | 164400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 109 | 20240830 | 164300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 110 | 20240830 | 164200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 111 | 20240830 | 164100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 112 | 20240830 | 164000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 113 | 20240830 | 163900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 114 | 20240830 | 163800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 115 | 20240830 | 163700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 116 | 20240830 | 163600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 117 | 20240830 | 163500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 118 | 20240830 | 163400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 119 | 20240830 | 163300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 120 | 20240830 | 163200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 121 | 20240830 | 163100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 122 | 20240830 | 163000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 123 | 20240830 | 162900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 124 | 20240830 | 162800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 125 | 20240830 | 162700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 126 | 20240830 | 162600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 127 | 20240830 | 162500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 128 | 20240830 | 162400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 129 | 20240830 | 162300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 130 | 20240830 | 162200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 131 | 20240830 | 162100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 132 | 20240830 | 162000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 133 | 20240830 | 161900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 134 | 20240830 | 161800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 135 | 20240830 | 161700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 136 | 20240830 | 161600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 137 | 20240830 | 161500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 138 | 20240830 | 161400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 139 | 20240830 | 161300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 140 | 20240830 | 161200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 141 | 20240830 | 161100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 142 | 20240830 | 161000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 143 | 20240830 | 160900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 144 | 20240830 | 160800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 145 | 20240830 | 160700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 146 | 20240830 | 160600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 147 | 20240830 | 160500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 148 | 20240830 | 160400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 149 | 20240830 | 160300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 150 | 20240830 | 160200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 151 | 20240830 | 160100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 152 | 20240830 | 160000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 268845 |
| 153 | 20240830 | 155900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 154 | 20240830 | 155800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 155 | 20240830 | 155700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 156 | 20240830 | 155600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 157 | 20240830 | 155500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 158 | 20240830 | 155400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 159 | 20240830 | 155300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 160 | 20240830 | 155200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 161 | 20240830 | 155100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 162 | 20240830 | 155000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 163 | 20240830 | 154900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 164 | 20240830 | 154800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 165 | 20240830 | 154700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 166 | 20240830 | 154600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 167 | 20240830 | 154500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 168 | 20240830 | 154400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 169 | 20240830 | 154300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 170 | 20240830 | 154200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 171 | 20240830 | 154100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 172 | 20240830 | 154000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 173 | 20240830 | 153900 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 174 | 20240830 | 153800 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 175 | 20240830 | 153700 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 176 | 20240830 | 153600 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 177 | 20240830 | 153500 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 178 | 20240830 | 153400 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 179 | 20240830 | 153300 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 180 | 20240830 | 153200 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 181 | 20240830 | 153100 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 182 | 20240830 | 153000 | 763371754200 | 141000 | 141000 | 141000 | 141000 | 537690 |
| 183 | 20240830 | 152900 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 184 | 20240830 | 152800 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 185 | 20240830 | 152700 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20240830 | 152600 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20240830 | 152500 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20240830 | 152400 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20240830 | 152300 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20240830 | 152200 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20240830 | 152100 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20240830 | 152000 | 725464609200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20240830 | 151900 | 725464609200 | 140800 | 140400 | 140800 | 140300 | 33796 |
| 194 | 20240830 | 151800 | 720718640300 | 140400 | 140600 | 140700 | 140300 | 28755 |
| 195 | 20240830 | 151700 | 716678554100 | 140600 | 140600 | 140800 | 140600 | 8553 |
| 196 | 20240830 | 151600 | 715475161500 | 140700 | 140900 | 140900 | 140600 | 15231 |
| 197 | 20240830 | 151500 | 713332298800 | 140800 | 140800 | 140900 | 140800 | 5743 |
| 198 | 20240830 | 151400 | 712523662700 | 140800 | 140800 | 140900 | 140700 | 6953 |
| 199 | 20240830 | 151300 | 711544649700 | 140900 | 140900 | 141000 | 140800 | 5916 |
| 200 | 20240830 | 151200 | 710711123200 | 140900 | 140800 | 141000 | 140800 | 7018 |
| 201 | 20240830 | 151100 | 709722262800 | 140800 | 141000 | 141100 | 140800 | 21535 |
| 202 | 20240830 | 151000 | 706688604200 | 141000 | 141100 | 141300 | 141000 | 8594 |
| 203 | 20240830 | 150900 | 705475874200 | 141200 | 141200 | 141200 | 141000 | 8035 |
| 204 | 20240830 | 150800 | 704341831500 | 141200 | 141200 | 141200 | 141000 | 8038 |
| 205 | 20240830 | 150700 | 703207718000 | 141100 | 141000 | 141500 | 140900 | 25550 |
| 206 | 20240830 | 150600 | 699597196400 | 141000 | 140500 | 141000 | 140500 | 15595 |
| 207 | 20240830 | 150500 | 697401851400 | 140600 | 140200 | 140600 | 140100 | 10600 |
| 208 | 20240830 | 150400 | 695913345200 | 140200 | 140500 | 140500 | 140100 | 4890 |
| 209 | 20240830 | 150300 | 695227592200 | 140400 | 139700 | 140500 | 139700 | 16994 |
| 210 | 20240830 | 150200 | 692844930100 | 139800 | 139900 | 139900 | 139500 | 22279 |
| 211 | 20240830 | 150100 | 689733724500 | 139800 | 139900 | 140000 | 139800 | 5784 |
| 212 | 20240830 | 150000 | 688924551300 | 139900 | 139900 | 140000 | 139800 | 8088 |
| 213 | 20240830 | 145900 | 687793107100 | 139900 | 140100 | 140200 | 139900 | 11073 |
| 214 | 20240830 | 145800 | 686243217400 | 140100 | 140400 | 140500 | 140100 | 7562 |
| 215 | 20240830 | 145700 | 685182368800 | 140300 | 140200 | 140500 | 140100 | 11846 |
| 216 | 20240830 | 145600 | 683520743300 | 140100 | 140000 | 140200 | 139900 | 5513 |
| 217 | 20240830 | 145500 | 682748718400 | 139900 | 140000 | 140300 | 139900 | 9298 |
| 218 | 20240830 | 145400 | 681446289300 | 140000 | 140200 | 140300 | 139900 | 24524 |
| 219 | 20240830 | 145300 | 678012030400 | 140200 | 140400 | 140600 | 140200 | 11382 |
| 220 | 20240830 | 145200 | 676413902200 | 140500 | 140300 | 140500 | 140200 | 9360 |
| 221 | 20240830 | 145100 | 675099969700 | 140300 | 140700 | 140800 | 140200 | 18075 |
| 222 | 20240830 | 145000 | 672561907700 | 140700 | 141000 | 141000 | 140500 | 21513 |
| 223 | 20240830 | 144900 | 669535265200 | 140900 | 141000 | 141000 | 140900 | 4844 |
| 224 | 20240830 | 144800 | 668852624700 | 141000 | 141000 | 141100 | 140900 | 9230 |
| 225 | 20240830 | 144700 | 667551474000 | 141000 | 141300 | 141400 | 141000 | 6139 |
| 226 | 20240830 | 144600 | 666684800000 | 141300 | 141400 | 141500 | 141300 | 3392 |
| 227 | 20240830 | 144500 | 666205374900 | 141400 | 141300 | 141500 | 141300 | 4315 |
| 228 | 20240830 | 144400 | 665595211300 | 141300 | 141300 | 141500 | 141300 | 4149 |
| 229 | 20240830 | 144300 | 665008771100 | 141400 | 141600 | 141600 | 141300 | 7384 |
| 230 | 20240830 | 144200 | 663964494900 | 141500 | 141500 | 141600 | 141400 | 4594 |
| 231 | 20240830 | 144100 | 663314547200 | 141500 | 141700 | 141700 | 141500 | 7264 |
| 232 | 20240830 | 144000 | 662286170500 | 141700 | 141600 | 141700 | 141500 | 6638 |
| 233 | 20240830 | 143900 | 661345950100 | 141600 | 141100 | 141700 | 141100 | 11242 |
| 234 | 20240830 | 143800 | 659754739400 | 141100 | 141000 | 141300 | 140900 | 5579 |
| 235 | 20240830 | 143700 | 658967762000 | 140900 | 141300 | 141400 | 140900 | 9648 |
| 236 | 20240830 | 143600 | 657607116500 | 141300 | 141400 | 141500 | 141300 | 4864 |
| 237 | 20240830 | 143500 | 656919301400 | 141500 | 141400 | 141500 | 141200 | 8452 |
| 238 | 20240830 | 143400 | 655724360700 | 141500 | 141400 | 141700 | 141400 | 7513 |
| 239 | 20240830 | 143300 | 654660940900 | 141500 | 141600 | 141700 | 141400 | 11576 |
| 240 | 20240830 | 143200 | 653022932800 | 141600 | 141700 | 141800 | 141600 | 11249 |
| 241 | 20240830 | 143100 | 651429224600 | 141700 | 141500 | 141800 | 141400 | 25281 |
| 242 | 20240830 | 143000 | 647847887000 | 141500 | 141300 | 141600 | 141200 | 20805 |
| 243 | 20240830 | 142900 | 644904457200 | 141300 | 140700 | 141400 | 140700 | 15367 |
| 244 | 20240830 | 142800 | 642736145900 | 140800 | 140800 | 140900 | 140600 | 8960 |
| 245 | 20240830 | 142700 | 641475531800 | 140800 | 140700 | 141000 | 140700 | 6242 |
| 246 | 20240830 | 142600 | 640596565200 | 140700 | 141000 | 141000 | 140700 | 4986 |
| 247 | 20240830 | 142500 | 639894486800 | 140900 | 140800 | 141000 | 140700 | 4663 |
| 248 | 20240830 | 142400 | 639237706000 | 141000 | 141000 | 141100 | 140800 | 4549 |
| 249 | 20240830 | 142300 | 638596765200 | 141000 | 141100 | 141200 | 140800 | 7320 |
| 250 | 20240830 | 142200 | 637564677000 | 141000 | 141200 | 141200 | 141000 | 5615 |
| 251 | 20240830 | 142100 | 636772375500 | 141100 | 141200 | 141400 | 141100 | 9289 |
| 252 | 20240830 | 142000 | 635459995600 | 141200 | 140900 | 141300 | 140800 | 14143 |
| 253 | 20240830 | 141900 | 633464963400 | 141000 | 140800 | 141100 | 140800 | 5680 |
| 254 | 20240830 | 141800 | 632664229300 | 140800 | 141200 | 141200 | 140800 | 6459 |
| 255 | 20240830 | 141700 | 631753505200 | 141200 | 140900 | 141200 | 140900 | 10293 |
| 256 | 20240830 | 141600 | 630301508700 | 141000 | 140600 | 141000 | 140600 | 11408 |
| 257 | 20240830 | 141500 | 628694338800 | 140600 | 140600 | 140700 | 140500 | 6825 |
| 258 | 20240830 | 141400 | 627734492800 | 140700 | 140500 | 140800 | 140500 | 7343 |
| 259 | 20240830 | 141300 | 626701524200 | 140500 | 140200 | 140600 | 140100 | 8512 |
| 260 | 20240830 | 141200 | 625507085700 | 140200 | 140200 | 140300 | 140100 | 4658 |
| 261 | 20240830 | 141100 | 624854007000 | 140200 | 139900 | 140400 | 139800 | 7956 |
| 262 | 20240830 | 141000 | 623739465700 | 139900 | 140100 | 140100 | 139700 | 21550 |
| 263 | 20240830 | 140900 | 620725335300 | 140000 | 140600 | 140700 | 139900 | 29020 |
| 264 | 20240830 | 140800 | 616659030000 | 140600 | 140600 | 140700 | 140500 | 4289 |
| 265 | 20240830 | 140700 | 616056019900 | 140600 | 140700 | 140700 | 140500 | 6463 |
| 266 | 20240830 | 140600 | 615147171800 | 140700 | 140500 | 140700 | 140500 | 3413 |
| 267 | 20240830 | 140500 | 614667264800 | 140500 | 140500 | 140600 | 140200 | 4957 |
| 268 | 20240830 | 140400 | 613971455600 | 140500 | 140300 | 140800 | 140200 | 9342 |
| 269 | 20240830 | 140300 | 612659022000 | 140400 | 140400 | 140500 | 140300 | 5647 |
| 270 | 20240830 | 140200 | 611866270900 | 140400 | 140200 | 140500 | 140200 | 8673 |
| 271 | 20240830 | 140100 | 610648921900 | 140200 | 140500 | 140600 | 140100 | 13734 |
| 272 | 20240830 | 140000 | 608721921600 | 140500 | 140900 | 141000 | 140300 | 45809 |
| 273 | 20240830 | 135900 | 602287851400 | 140900 | 141000 | 141200 | 140800 | 8902 |
| 274 | 20240830 | 135800 | 601033028700 | 141100 | 140900 | 141100 | 140800 | 6963 |
| 275 | 20240830 | 135700 | 600051843700 | 140800 | 140900 | 141000 | 140700 | 6272 |
| 276 | 20240830 | 135600 | 599168651700 | 140900 | 140700 | 141000 | 140600 | 9063 |
| 277 | 20240830 | 135500 | 597892279200 | 140700 | 140500 | 141000 | 140500 | 11226 |
| 278 | 20240830 | 135400 | 596312132200 | 140500 | 140500 | 140600 | 140400 | 15957 |
| 279 | 20240830 | 135300 | 594069873600 | 140600 | 140900 | 141000 | 140500 | 16563 |
| 280 | 20240830 | 135200 | 591740201300 | 140900 | 141100 | 141200 | 140600 | 17213 |
| 281 | 20240830 | 135100 | 589316138100 | 141100 | 141100 | 141300 | 141000 | 6681 |
| 282 | 20240830 | 135000 | 588372893600 | 141100 | 141400 | 141600 | 141000 | 19036 |
| 283 | 20240830 | 134900 | 585685211200 | 141500 | 141400 | 141600 | 141200 | 11039 |
| 284 | 20240830 | 134800 | 584124182200 | 141500 | 141700 | 141800 | 141400 | 15115 |
| 285 | 20240830 | 134700 | 581982602900 | 141600 | 141500 | 141800 | 141400 | 29600 |
| 286 | 20240830 | 134600 | 577790012400 | 141500 | 140900 | 141500 | 140900 | 21273 |
| 287 | 20240830 | 134500 | 574783287000 | 140900 | 141100 | 141300 | 140900 | 9984 |
| 288 | 20240830 | 134400 | 573374190900 | 141200 | 141300 | 141400 | 140800 | 18223 |
| 289 | 20240830 | 134300 | 570801742100 | 141300 | 141200 | 141400 | 140900 | 13553 |
| 290 | 20240830 | 134200 | 568888523100 | 141200 | 140800 | 141300 | 140700 | 8427 |
| 291 | 20240830 | 134100 | 567700311200 | 140900 | 140700 | 141200 | 140600 | 16574 |
| 292 | 20240830 | 134000 | 565366580500 | 140700 | 140700 | 141200 | 140500 | 27927 |
| 293 | 20240830 | 133900 | 561433504200 | 140700 | 141500 | 141500 | 140600 | 37069 |
| 294 | 20240830 | 133800 | 556203036400 | 141400 | 141700 | 141800 | 141300 | 33797 |
| 295 | 20240830 | 133700 | 551419168500 | 141700 | 140800 | 142100 | 140700 | 117109 |
| 296 | 20240830 | 133600 | 534851475500 | 140800 | 140500 | 140900 | 140300 | 38085 |
| 297 | 20240830 | 133500 | 529497398000 | 140400 | 140300 | 140500 | 140200 | 14678 |
| 298 | 20240830 | 133400 | 527437150000 | 140200 | 140000 | 140300 | 139900 | 12035 |
| 299 | 20240830 | 133300 | 525750654400 | 140000 | 140100 | 140100 | 139900 | 10416 |
| 300 | 20240830 | 133200 | 524291956500 | 140200 | 139900 | 140200 | 139900 | 7767 |
| 301 | 20240830 | 133100 | 523203727700 | 139900 | 140200 | 140200 | 139800 | 11808 |
| 302 | 20240830 | 133000 | 521551039400 | 140200 | 139700 | 140200 | 139600 | 12722 |
| 303 | 20240830 | 132900 | 519770449800 | 139600 | 140000 | 140100 | 139500 | 57303 |
| 304 | 20240830 | 132800 | 511751780800 | 140000 | 139900 | 140000 | 139800 | 21902 |
| 305 | 20240830 | 132700 | 508686219500 | 139900 | 139800 | 139900 | 139700 | 7956 |
| 306 | 20240830 | 132600 | 507573688300 | 139800 | 139900 | 140000 | 139700 | 9017 |
| 307 | 20240830 | 132500 | 506312651600 | 140000 | 139300 | 140000 | 139200 | 24699 |
| 308 | 20240830 | 132400 | 502860683300 | 139300 | 139400 | 139500 | 139300 | 6028 |
| 309 | 20240830 | 132300 | 502020487600 | 139500 | 139300 | 139500 | 139300 | 2384 |
| 310 | 20240830 | 132200 | 501688112700 | 139400 | 139100 | 139400 | 139000 | 3210 |
| 311 | 20240830 | 132100 | 501241230400 | 139100 | 138900 | 139200 | 138800 | 7125 |
| 312 | 20240830 | 132000 | 500251337200 | 138900 | 139400 | 139500 | 138900 | 11825 |
| 313 | 20240830 | 131900 | 498605807900 | 139400 | 139400 | 139500 | 139400 | 4852 |
| 314 | 20240830 | 131800 | 497929344900 | 139400 | 139600 | 139600 | 139400 | 9087 |
| 315 | 20240830 | 131700 | 496661874700 | 139500 | 139700 | 139700 | 139500 | 5952 |
| 316 | 20240830 | 131600 | 495830855700 | 139600 | 139900 | 139900 | 139400 | 15370 |
| 317 | 20240830 | 131500 | 493684408800 | 139900 | 139700 | 139900 | 139700 | 24806 |
| 318 | 20240830 | 131400 | 490216124900 | 139800 | 139200 | 139800 | 139200 | 30144 |
| 319 | 20240830 | 131300 | 486007483200 | 139100 | 139200 | 139300 | 139100 | 4262 |
| 320 | 20240830 | 131200 | 485414209300 | 139200 | 139400 | 139500 | 139200 | 9628 |
| 321 | 20240830 | 131100 | 484072908800 | 139300 | 139000 | 139600 | 139000 | 33633 |
| 322 | 20240830 | 131000 | 479383386600 | 139100 | 138900 | 139100 | 138800 | 4701 |
| 323 | 20240830 | 130900 | 478730055800 | 138800 | 138700 | 138900 | 138600 | 4801 |
| 324 | 20240830 | 130800 | 478063968000 | 138700 | 138800 | 138900 | 138600 | 4887 |
| 325 | 20240830 | 130700 | 477386067600 | 138800 | 139000 | 139100 | 138800 | 8612 |
| 326 | 20240830 | 130600 | 476189743000 | 139000 | 139300 | 139400 | 139000 | 15631 |
| 327 | 20240830 | 130500 | 474012475100 | 139300 | 138900 | 139300 | 138700 | 34054 |
| 328 | 20240830 | 130400 | 469277010000 | 138900 | 138700 | 139000 | 138600 | 13665 |
| 329 | 20240830 | 130300 | 467379876300 | 138700 | 138400 | 138700 | 138300 | 8418 |
| 330 | 20240830 | 130200 | 466214223100 | 138500 | 138500 | 138500 | 138400 | 1245 |
| 331 | 20240830 | 130100 | 466041856200 | 138500 | 138300 | 138500 | 138300 | 2698 |
| 332 | 20240830 | 130000 | 465668376800 | 138400 | 138700 | 138700 | 138300 | 6577 |
| 333 | 20240830 | 125900 | 464756922700 | 138700 | 138500 | 138700 | 138500 | 7819 |
| 334 | 20240830 | 125800 | 463673093400 | 138500 | 138400 | 138600 | 138300 | 4397 |
| 335 | 20240830 | 125700 | 463064399800 | 138500 | 138200 | 138500 | 138100 | 4834 |
| 336 | 20240830 | 125600 | 462395740100 | 138100 | 138200 | 138300 | 138100 | 4977 |
| 337 | 20240830 | 125500 | 461707974900 | 138200 | 138200 | 138300 | 138000 | 3708 |
| 338 | 20240830 | 125400 | 461195771600 | 138200 | 138000 | 138300 | 137900 | 5586 |
| 339 | 20240830 | 125300 | 460424226900 | 138000 | 138000 | 138200 | 137900 | 5329 |
| 340 | 20240830 | 125200 | 459688544500 | 138000 | 138100 | 138200 | 138000 | 3536 |
| 341 | 20240830 | 125100 | 459200492400 | 138100 | 138300 | 138300 | 138100 | 2543 |
| 342 | 20240830 | 125000 | 458849018700 | 138300 | 138000 | 138400 | 138000 | 4739 |
| 343 | 20240830 | 124900 | 458193976900 | 138000 | 137900 | 138100 | 137900 | 3305 |
| 344 | 20240830 | 124800 | 457737906300 | 137900 | 137600 | 138000 | 137600 | 3228 |
| 345 | 20240830 | 124700 | 457293176900 | 137600 | 137600 | 137800 | 137600 | 3676 |
| 346 | 20240830 | 124600 | 456787128800 | 137700 | 137800 | 137900 | 137600 | 4096 |
| 347 | 20240830 | 124500 | 456223034700 | 137800 | 137600 | 137900 | 137500 | 5907 |
| 348 | 20240830 | 124400 | 455409870300 | 137600 | 137400 | 137600 | 137300 | 6448 |
| 349 | 20240830 | 124300 | 454523051400 | 137400 | 137700 | 137800 | 137200 | 18699 |
| 350 | 20240830 | 124200 | 451952560700 | 137700 | 137900 | 137900 | 137700 | 8833 |
| 351 | 20240830 | 124100 | 450735893100 | 137900 | 138000 | 138200 | 137900 | 2559 |
| 352 | 20240830 | 124000 | 450382811300 | 138200 | 138200 | 138200 | 137800 | 7865 |
| 353 | 20240830 | 123900 | 449297817800 | 138100 | 138000 | 138300 | 137900 | 3069 |
| 354 | 20240830 | 123800 | 448873973700 | 138000 | 137900 | 138100 | 137900 | 4652 |
| 355 | 20240830 | 123700 | 448232064900 | 138000 | 138000 | 138300 | 137900 | 6375 |
| 356 | 20240830 | 123600 | 447351853800 | 138000 | 137800 | 138100 | 137700 | 5644 |
| 357 | 20240830 | 123500 | 446573893300 | 137800 | 137800 | 138000 | 137800 | 6783 |
| 358 | 20240830 | 123400 | 445638820500 | 137800 | 138100 | 138200 | 137800 | 11575 |
| 359 | 20240830 | 123300 | 444041789800 | 138100 | 138300 | 138300 | 138100 | 3523 |
| 360 | 20240830 | 123200 | 443554815800 | 138400 | 138100 | 138400 | 138100 | 4062 |
| 361 | 20240830 | 123100 | 442993286100 | 138100 | 138300 | 138300 | 138100 | 7609 |
| 362 | 20240830 | 123000 | 441942056600 | 138200 | 138700 | 138800 | 138100 | 12929 |
| 363 | 20240830 | 122900 | 440152002900 | 138700 | 138600 | 138800 | 138600 | 3584 |
| 364 | 20240830 | 122800 | 439655075100 | 138600 | 138900 | 138900 | 138500 | 5885 |
| 365 | 20240830 | 122700 | 438838902800 | 138800 | 138900 | 138900 | 138700 | 6388 |
| 366 | 20240830 | 122600 | 437952227900 | 138900 | 139000 | 139100 | 138700 | 9888 |
| 367 | 20240830 | 122500 | 436578971100 | 139000 | 139300 | 139400 | 138900 | 6024 |
| 368 | 20240830 | 122400 | 435740619200 | 139300 | 139000 | 139300 | 139000 | 4707 |
| 369 | 20240830 | 122300 | 435085228900 | 139000 | 139200 | 139300 | 138800 | 10281 |
| 370 | 20240830 | 122200 | 433655142100 | 139300 | 139300 | 139500 | 139300 | 17815 |
| 371 | 20240830 | 122100 | 431171999500 | 139400 | 139000 | 139400 | 138900 | 17586 |
| 372 | 20240830 | 122000 | 428725070300 | 138900 | 138900 | 139000 | 138700 | 7531 |
| 373 | 20240830 | 121900 | 427679192100 | 139000 | 138900 | 139000 | 138800 | 4885 |
| 374 | 20240830 | 121800 | 427000631300 | 138900 | 138900 | 139000 | 138800 | 3684 |
| 375 | 20240830 | 121700 | 426488839800 | 138800 | 138700 | 138900 | 138600 | 5869 |
| 376 | 20240830 | 121600 | 425674645500 | 138700 | 138800 | 139000 | 138700 | 7587 |
| 377 | 20240830 | 121500 | 424621034700 | 138800 | 139100 | 139200 | 138800 | 10677 |
| 378 | 20240830 | 121400 | 423136975200 | 139200 | 138900 | 139300 | 138800 | 28048 |
| 379 | 20240830 | 121300 | 419236618500 | 138900 | 138700 | 139000 | 138700 | 13194 |
| 380 | 20240830 | 121200 | 417404651800 | 138800 | 138400 | 138800 | 138400 | 8680 |
| 381 | 20240830 | 121100 | 416200757400 | 138400 | 138300 | 138500 | 138200 | 3932 |
| 382 | 20240830 | 121000 | 415656557200 | 138200 | 138100 | 138300 | 138100 | 1430 |
| 383 | 20240830 | 120900 | 415458962800 | 138100 | 138100 | 138200 | 138000 | 3705 |
| 384 | 20240830 | 120800 | 414947415000 | 138000 | 138100 | 138200 | 138000 | 1357 |
| 385 | 20240830 | 120700 | 414760031800 | 138100 | 138100 | 138200 | 138100 | 3202 |
| 386 | 20240830 | 120600 | 414317770900 | 138200 | 138100 | 138200 | 138000 | 3309 |
| 387 | 20240830 | 120500 | 413860809300 | 138100 | 138300 | 138400 | 138100 | 2551 |
| 388 | 20240830 | 120400 | 413508121300 | 138300 | 138500 | 138600 | 138300 | 5997 |
| 389 | 20240830 | 120300 | 412677813600 | 138500 | 138300 | 138600 | 138200 | 7837 |
| 390 | 20240830 | 120200 | 411592357000 | 138200 | 138100 | 138300 | 138100 | 4207 |
| 391 | 20240830 | 120100 | 411010935500 | 138100 | 138100 | 138200 | 138100 | 1205 |
| 392 | 20240830 | 120000 | 410844509500 | 138100 | 138100 | 138200 | 138100 | 2594 |
| 393 | 20240830 | 115900 | 410486205900 | 138200 | 138000 | 138200 | 137900 | 3894 |
| 394 | 20240830 | 115800 | 409948637900 | 138000 | 137800 | 138000 | 137600 | 10167 |
| 395 | 20240830 | 115700 | 408547988400 | 137800 | 138000 | 138100 | 137800 | 8403 |
| 396 | 20240830 | 115600 | 407388765300 | 138100 | 137900 | 138100 | 137900 | 3807 |
| 397 | 20240830 | 115500 | 406863464700 | 137900 | 138000 | 138100 | 137800 | 6508 |
| 398 | 20240830 | 115400 | 405965655900 | 138000 | 138200 | 138200 | 137800 | 7304 |
| 399 | 20240830 | 115300 | 404957731600 | 138100 | 138400 | 138400 | 138000 | 7844 |
| 400 | 20240830 | 115200 | 403874191700 | 138300 | 138800 | 138800 | 138300 | 5577 |
| 401 | 20240830 | 115100 | 403101265800 | 138700 | 138200 | 138700 | 138200 | 5838 |
| 402 | 20240830 | 115000 | 402292384200 | 138300 | 138400 | 138500 | 138200 | 3590 |
| 403 | 20240830 | 114900 | 401795762600 | 138500 | 138600 | 138600 | 138300 | 4982 |
| 404 | 20240830 | 114800 | 401106357700 | 138500 | 138300 | 138600 | 138300 | 7381 |
| 405 | 20240830 | 114700 | 400084397200 | 138300 | 138800 | 138900 | 138000 | 17492 |
| 406 | 20240830 | 114600 | 397661717700 | 138800 | 138700 | 139000 | 138600 | 11655 |
| 407 | 20240830 | 114500 | 396043713300 | 138800 | 139000 | 139000 | 138600 | 14608 |
| 408 | 20240830 | 114400 | 394015909200 | 139000 | 138700 | 139000 | 138700 | 20982 |
| 409 | 20240830 | 114300 | 391101493300 | 138800 | 138400 | 138800 | 138400 | 5799 |
| 410 | 20240830 | 114200 | 390297630400 | 138400 | 138400 | 138500 | 138300 | 6099 |
| 411 | 20240830 | 114100 | 389453246200 | 138300 | 138600 | 138700 | 138200 | 14662 |
| 412 | 20240830 | 114000 | 387421787000 | 138700 | 138800 | 139000 | 138600 | 33495 |
| 413 | 20240830 | 113900 | 382770805100 | 138800 | 138100 | 138800 | 138000 | 21814 |
| 414 | 20240830 | 113800 | 379748197600 | 138100 | 138500 | 138500 | 138100 | 22714 |
| 415 | 20240830 | 113700 | 376604831300 | 138500 | 138200 | 138500 | 138200 | 24838 |
| 416 | 20240830 | 113600 | 373167257900 | 138300 | 137900 | 138300 | 137800 | 13772 |
| 417 | 20240830 | 113500 | 371265260000 | 137800 | 137800 | 137900 | 137700 | 3248 |
| 418 | 20240830 | 113400 | 370817689300 | 137800 | 137700 | 137800 | 137500 | 4977 |
| 419 | 20240830 | 113300 | 370132346200 | 137800 | 137900 | 138100 | 137600 | 32684 |
| 420 | 20240830 | 113200 | 365623612200 | 138000 | 137900 | 138000 | 137800 | 6492 |
| 421 | 20240830 | 113100 | 364728005500 | 137800 | 137800 | 138000 | 137700 | 13392 |
| 422 | 20240830 | 113000 | 362881761100 | 137800 | 137500 | 137900 | 137500 | 10438 |
| 423 | 20240830 | 112900 | 361443907800 | 137500 | 137300 | 137600 | 137300 | 6887 |
| 424 | 20240830 | 112800 | 360497266900 | 137400 | 137300 | 137400 | 137200 | 1762 |
| 425 | 20240830 | 112700 | 360255305900 | 137300 | 137300 | 137400 | 137200 | 2450 |
| 426 | 20240830 | 112600 | 359918972600 | 137300 | 137300 | 137400 | 137200 | 2256 |
| 427 | 20240830 | 112500 | 359609219500 | 137300 | 137200 | 137400 | 137200 | 2741 |
| 428 | 20240830 | 112400 | 359232902200 | 137300 | 137300 | 137400 | 137200 | 4141 |
| 429 | 20240830 | 112300 | 358664653700 | 137200 | 137300 | 137300 | 137200 | 1387 |
| 430 | 20240830 | 112200 | 358474318200 | 137200 | 137200 | 137300 | 137200 | 1597 |
| 431 | 20240830 | 112100 | 358255150400 | 137300 | 137200 | 137300 | 137100 | 2432 |
| 432 | 20240830 | 112000 | 357921513000 | 137200 | 137500 | 137500 | 137200 | 2606 |
| 433 | 20240830 | 111900 | 357563530700 | 137500 | 137800 | 137900 | 137400 | 11871 |
| 434 | 20240830 | 111800 | 355929990900 | 137800 | 137200 | 137800 | 137200 | 13656 |
| 435 | 20240830 | 111700 | 354051167300 | 137200 | 137200 | 137200 | 137000 | 10971 |
| 436 | 20240830 | 111600 | 352547306100 | 137100 | 137200 | 137300 | 137100 | 2722 |
| 437 | 20240830 | 111500 | 352173835900 | 137300 | 137100 | 137300 | 137100 | 1649 |
| 438 | 20240830 | 111400 | 351947622900 | 137100 | 137300 | 137300 | 137100 | 2389 |
| 439 | 20240830 | 111300 | 351619915700 | 137200 | 137400 | 137500 | 137200 | 3457 |
| 440 | 20240830 | 111200 | 351145197300 | 137400 | 137300 | 137400 | 137100 | 3442 |
| 441 | 20240830 | 111100 | 350672675900 | 137300 | 137200 | 137300 | 137100 | 4259 |
| 442 | 20240830 | 111000 | 350088274100 | 137200 | 137200 | 137400 | 137200 | 2938 |
| 443 | 20240830 | 110900 | 349684885900 | 137200 | 137100 | 137400 | 137000 | 4232 |
| 444 | 20240830 | 110800 | 349104377300 | 137100 | 137500 | 137500 | 137100 | 8654 |
| 445 | 20240830 | 110700 | 347917155900 | 137400 | 137400 | 137500 | 137300 | 2095 |
| 446 | 20240830 | 110600 | 347629286300 | 137400 | 137300 | 137500 | 137200 | 7758 |
| 447 | 20240830 | 110500 | 346563359200 | 137300 | 137400 | 137400 | 137200 | 3898 |
| 448 | 20240830 | 110400 | 346028125000 | 137300 | 137300 | 137400 | 137300 | 2405 |
| 449 | 20240830 | 110300 | 345697769700 | 137400 | 137300 | 137400 | 137200 | 3608 |
| 450 | 20240830 | 110200 | 345202392400 | 137200 | 137100 | 137300 | 137100 | 5408 |
| 451 | 20240830 | 110100 | 344460340400 | 137100 | 137200 | 137300 | 137100 | 2775 |
| 452 | 20240830 | 110000 | 344079686300 | 137200 | 137300 | 137400 | 137200 | 2902 |
| 453 | 20240830 | 105900 | 343681276800 | 137300 | 137300 | 137400 | 137100 | 3783 |
| 454 | 20240830 | 105800 | 343162057500 | 137300 | 137100 | 137500 | 137100 | 8703 |
| 455 | 20240830 | 105700 | 341967075300 | 137100 | 137000 | 137200 | 136900 | 4986 |
| 456 | 20240830 | 105600 | 341283779300 | 137100 | 136800 | 137100 | 136800 | 3691 |
| 457 | 20240830 | 105500 | 340778126200 | 136800 | 136800 | 136900 | 136600 | 6053 |
| 458 | 20240830 | 105400 | 339950327200 | 136800 | 137000 | 137100 | 136700 | 16045 |
| 459 | 20240830 | 105300 | 337754348300 | 137100 | 137400 | 137500 | 137000 | 4745 |
| 460 | 20240830 | 105200 | 337103286200 | 137400 | 137200 | 137400 | 137200 | 3274 |
| 461 | 20240830 | 105100 | 336653875000 | 137300 | 137100 | 137300 | 137000 | 3021 |
| 462 | 20240830 | 105000 | 336239420700 | 137100 | 137500 | 137600 | 137000 | 12013 |
| 463 | 20240830 | 104900 | 334590299000 | 137500 | 137300 | 137500 | 137100 | 7470 |
| 464 | 20240830 | 104800 | 333565287200 | 137300 | 137100 | 137400 | 137000 | 5225 |
| 465 | 20240830 | 104700 | 332848419500 | 136900 | 137600 | 137900 | 136900 | 34206 |
| 466 | 20240830 | 104600 | 328151518700 | 137600 | 137300 | 137700 | 137300 | 9689 |
| 467 | 20240830 | 104500 | 326819542700 | 137400 | 137500 | 137500 | 137000 | 14450 |
| 468 | 20240830 | 104400 | 324835215300 | 137500 | 138200 | 138300 | 137300 | 30370 |
| 469 | 20240830 | 104300 | 320647076500 | 138200 | 137100 | 138300 | 137000 | 51720 |
| 470 | 20240830 | 104200 | 313519740700 | 137000 | 136500 | 137100 | 136400 | 11281 |
| 471 | 20240830 | 104100 | 311978303000 | 136500 | 136400 | 136600 | 136400 | 7897 |
| 472 | 20240830 | 104000 | 310900657000 | 136400 | 136600 | 136700 | 136200 | 8728 |
| 473 | 20240830 | 103900 | 309709795700 | 136600 | 136600 | 136700 | 136500 | 4350 |
| 474 | 20240830 | 103800 | 309115540800 | 136700 | 136700 | 136800 | 136500 | 5841 |
| 475 | 20240830 | 103700 | 308317623700 | 136700 | 136300 | 136800 | 136300 | 8555 |
| 476 | 20240830 | 103600 | 307149456700 | 136400 | 136800 | 136900 | 136200 | 16938 |
| 477 | 20240830 | 103500 | 304838523100 | 136800 | 136800 | 137000 | 136700 | 9614 |
| 478 | 20240830 | 103400 | 303522717400 | 136900 | 137300 | 137500 | 136900 | 20707 |
| 479 | 20240830 | 103300 | 300681761700 | 137400 | 137300 | 137500 | 137200 | 10121 |
| 480 | 20240830 | 103200 | 299292182400 | 137200 | 137400 | 137800 | 137200 | 36257 |
| 481 | 20240830 | 103100 | 294303768800 | 137500 | 137300 | 137500 | 137200 | 26072 |
| 482 | 20240830 | 103000 | 290721494200 | 137300 | 137400 | 137500 | 137000 | 21356 |
| 483 | 20240830 | 102900 | 287790398000 | 137400 | 136700 | 137600 | 136700 | 84779 |
| 484 | 20240830 | 102800 | 276155333800 | 136700 | 136500 | 136800 | 136400 | 9148 |
| 485 | 20240830 | 102700 | 274905521200 | 136500 | 136200 | 136700 | 136200 | 7394 |
| 486 | 20240830 | 102600 | 273896048700 | 136300 | 136300 | 136400 | 136200 | 3686 |
| 487 | 20240830 | 102500 | 273393699200 | 136200 | 135900 | 136500 | 135900 | 7189 |
| 488 | 20240830 | 102400 | 272415673200 | 135900 | 136300 | 136400 | 135900 | 11454 |
| 489 | 20240830 | 102300 | 270857132400 | 136300 | 136400 | 136800 | 136300 | 6788 |
| 490 | 20240830 | 102200 | 269930274500 | 136400 | 136300 | 136500 | 136200 | 6152 |
| 491 | 20240830 | 102100 | 269091308600 | 136300 | 136300 | 136300 | 135900 | 9546 |
| 492 | 20240830 | 102000 | 267791423100 | 136300 | 136100 | 136300 | 136000 | 4733 |
| 493 | 20240830 | 101900 | 267146888800 | 136100 | 136400 | 136400 | 135900 | 16288 |
| 494 | 20240830 | 101800 | 264929950000 | 136400 | 136900 | 137200 | 136200 | 40690 |
| 495 | 20240830 | 101700 | 259360620500 | 136800 | 136700 | 137000 | 136500 | 14510 |
| 496 | 20240830 | 101600 | 257374684100 | 136600 | 136900 | 137000 | 136400 | 21008 |
| 497 | 20240830 | 101500 | 254501814900 | 136900 | 136500 | 137000 | 136400 | 27013 |
| 498 | 20240830 | 101400 | 250806176300 | 136500 | 136100 | 136700 | 135900 | 23199 |
| 499 | 20240830 | 101300 | 247641886200 | 136100 | 135900 | 136200 | 135700 | 9458 |
| 500 | 20240830 | 101200 | 246356648300 | 135900 | 136500 | 136500 | 135800 | 16769 |
| 501 | 20240830 | 101100 | 244075353900 | 136400 | 136100 | 136500 | 136000 | 15858 |
| 502 | 20240830 | 101000 | 241913877900 | 136100 | 135900 | 136200 | 135700 | 10140 |
| 503 | 20240830 | 100900 | 240534955900 | 135800 | 135900 | 136000 | 135800 | 9427 |
| 504 | 20240830 | 100800 | 239253444200 | 135900 | 136200 | 136200 | 135600 | 19995 |
| 505 | 20240830 | 100700 | 236537685500 | 136200 | 136400 | 136400 | 135800 | 21250 |
| 506 | 20240830 | 100600 | 233644088400 | 136400 | 135700 | 136500 | 135600 | 46877 |
| 507 | 20240830 | 100500 | 227266279100 | 135700 | 135000 | 135700 | 134900 | 26058 |
| 508 | 20240830 | 100400 | 223738213500 | 135000 | 134600 | 135100 | 134600 | 7127 |
| 509 | 20240830 | 100300 | 222776534500 | 134600 | 134800 | 134900 | 134500 | 9006 |
| 510 | 20240830 | 100200 | 221562901400 | 134900 | 134800 | 135100 | 134800 | 8032 |
| 511 | 20240830 | 100100 | 220478938300 | 134800 | 135000 | 135200 | 134700 | 12507 |
| 512 | 20240830 | 100000 | 218792273300 | 135100 | 135100 | 136000 | 135000 | 44269 |
| 513 | 20240830 | 095900 | 212795695500 | 135100 | 134000 | 135600 | 134000 | 49831 |
| 514 | 20240830 | 095800 | 206074624700 | 134200 | 133800 | 134200 | 133600 | 9470 |
| 515 | 20240830 | 095700 | 204807409500 | 133800 | 134000 | 134000 | 133700 | 6751 |
| 516 | 20240830 | 095600 | 203904017400 | 133800 | 133600 | 134400 | 133600 | 11085 |
| 517 | 20240830 | 095500 | 202417543700 | 133600 | 133500 | 134000 | 133300 | 8066 |
| 518 | 20240830 | 095400 | 201339619600 | 133400 | 133100 | 134100 | 133100 | 22148 |
| 519 | 20240830 | 095300 | 198381925500 | 133200 | 133400 | 133400 | 133100 | 8936 |
| 520 | 20240830 | 095200 | 197191620300 | 133300 | 133100 | 133500 | 133000 | 20648 |
| 521 | 20240830 | 095100 | 194441471100 | 133100 | 133200 | 133500 | 133000 | 14791 |
| 522 | 20240830 | 095000 | 192471116500 | 133200 | 133600 | 133700 | 133200 | 8586 |
| 523 | 20240830 | 094900 | 191325975100 | 133600 | 133200 | 134100 | 133200 | 16413 |
| 524 | 20240830 | 094800 | 189130548200 | 133300 | 133600 | 133600 | 133200 | 8835 |
| 525 | 20240830 | 094700 | 187951795700 | 133600 | 133200 | 133700 | 133000 | 17836 |
| 526 | 20240830 | 094600 | 185575079300 | 133200 | 133600 | 133700 | 132900 | 62037 |
| 527 | 20240830 | 094500 | 177313245800 | 133700 | 134400 | 134500 | 133500 | 32966 |
| 528 | 20240830 | 094400 | 172901806400 | 134400 | 134100 | 134700 | 134100 | 10419 |
| 529 | 20240830 | 094300 | 171502689300 | 134100 | 134700 | 134700 | 134000 | 11932 |
| 530 | 20240830 | 094200 | 169900638000 | 134700 | 134900 | 135000 | 134500 | 8272 |
| 531 | 20240830 | 094100 | 168786344100 | 135000 | 134900 | 135000 | 134600 | 11053 |
| 532 | 20240830 | 094000 | 167295953300 | 134900 | 134400 | 135100 | 134100 | 21454 |
| 533 | 20240830 | 093900 | 164405595900 | 134400 | 133800 | 134400 | 133700 | 18573 |
| 534 | 20240830 | 093800 | 161917312300 | 133900 | 134200 | 134200 | 133700 | 15606 |
| 535 | 20240830 | 093700 | 159827509000 | 134200 | 134300 | 134400 | 134000 | 10955 |
| 536 | 20240830 | 093600 | 158358193400 | 134400 | 133800 | 134500 | 133700 | 17608 |
| 537 | 20240830 | 093500 | 155996132300 | 133800 | 133900 | 134100 | 133600 | 26318 |
| 538 | 20240830 | 093400 | 152473037400 | 134000 | 133800 | 134300 | 133600 | 26737 |
| 539 | 20240830 | 093300 | 148892103000 | 133700 | 134300 | 134400 | 133400 | 46952 |
| 540 | 20240830 | 093200 | 142611641900 | 134300 | 134600 | 134700 | 134300 | 15688 |
| 541 | 20240830 | 093100 | 140501682900 | 134600 | 134400 | 134800 | 134300 | 16458 |
| 542 | 20240830 | 093000 | 138287642200 | 134400 | 134100 | 134900 | 134000 | 23657 |
| 543 | 20240830 | 092900 | 135108115400 | 134100 | 134400 | 134800 | 133800 | 54766 |
| 544 | 20240830 | 092800 | 127760332200 | 134400 | 135000 | 135300 | 134300 | 30027 |
| 545 | 20240830 | 092700 | 123715793900 | 135000 | 134900 | 135100 | 134800 | 19730 |
| 546 | 20240830 | 092600 | 121053633700 | 135000 | 135100 | 135300 | 134900 | 21218 |
| 547 | 20240830 | 092500 | 118188102500 | 135200 | 135400 | 135900 | 134800 | 28273 |
| 548 | 20240830 | 092400 | 114366310300 | 135300 | 136300 | 136600 | 134500 | 57116 |
| 549 | 20240830 | 092300 | 106633650200 | 136200 | 135800 | 136500 | 135700 | 13977 |
| 550 | 20240830 | 092200 | 104733034500 | 135700 | 136300 | 136300 | 135700 | 8633 |
| 551 | 20240830 | 092100 | 103559978700 | 136300 | 136000 | 136400 | 135500 | 15979 |
| 552 | 20240830 | 092000 | 101388261600 | 135800 | 136500 | 136800 | 135800 | 22058 |
| 553 | 20240830 | 091900 | 98381864900 | 136500 | 137000 | 137000 | 136500 | 8320 |
| 554 | 20240830 | 091800 | 97244274200 | 136900 | 136900 | 137000 | 136500 | 15145 |
| 555 | 20240830 | 091700 | 95172238400 | 137000 | 136600 | 137000 | 136400 | 8024 |
| 556 | 20240830 | 091600 | 94074703600 | 136500 | 136400 | 136600 | 136100 | 12605 |
| 557 | 20240830 | 091500 | 92356756200 | 136400 | 137000 | 137200 | 136400 | 21649 |
| 558 | 20240830 | 091400 | 89391766800 | 137000 | 136700 | 137100 | 136600 | 27596 |
| 559 | 20240830 | 091300 | 85612538200 | 136700 | 136000 | 137000 | 135900 | 19857 |
| 560 | 20240830 | 091200 | 82902103500 | 136000 | 136100 | 136200 | 135600 | 18505 |
| 561 | 20240830 | 091100 | 80385878100 | 136100 | 134700 | 136300 | 134600 | 31964 |
| 562 | 20240830 | 091000 | 76056573900 | 134700 | 135300 | 135600 | 134400 | 39769 |
| 563 | 20240830 | 090900 | 70693459100 | 135300 | 135500 | 135600 | 135000 | 22999 |
| 564 | 20240830 | 090800 | 67583229500 | 135600 | 135700 | 135900 | 135000 | 47193 |
| 565 | 20240830 | 090700 | 61193656600 | 135700 | 136800 | 136900 | 135500 | 34217 |
| 566 | 20240830 | 090600 | 56534300500 | 136800 | 137000 | 137100 | 136500 | 18304 |
| 567 | 20240830 | 090500 | 54030999900 | 137000 | 137700 | 137700 | 136700 | 28418 |
| 568 | 20240830 | 090400 | 50137013700 | 137600 | 137600 | 137700 | 136500 | 58208 |
| 569 | 20240830 | 090300 | 42142904500 | 137500 | 136900 | 137700 | 136800 | 52989 |
| 570 | 20240830 | 090200 | 34873324700 | 136900 | 136100 | 137100 | 135600 | 47175 |
| 571 | 20240830 | 090100 | 28434394100 | 136200 | 134400 | 136900 | 134000 | 99045 |
| 572 | 20240830 | 090000 | 15021355200 | 134300 | 135000 | 135700 | 134300 | 109770 |