34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 3 | 20240902 | 182900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 4 | 20240902 | 182800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 5 | 20240902 | 182700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 6 | 20240902 | 182600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 7 | 20240902 | 182500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 8 | 20240902 | 182400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 9 | 20240902 | 182300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 10 | 20240902 | 182200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 11 | 20240902 | 182100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 12 | 20240902 | 182000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 13 | 20240902 | 181900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 14 | 20240902 | 181800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 15 | 20240902 | 181700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 16 | 20240902 | 181600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 17 | 20240902 | 181500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 18 | 20240902 | 181400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 19 | 20240902 | 181300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 20 | 20240902 | 181200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 21 | 20240902 | 181100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 22 | 20240902 | 181000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 23 | 20240902 | 180900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 24 | 20240902 | 180800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 25 | 20240902 | 180700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 26 | 20240902 | 180600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 27 | 20240902 | 180500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 28 | 20240902 | 180400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 29 | 20240902 | 180300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 30 | 20240902 | 180200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 31 | 20240902 | 180100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 32 | 20240902 | 180000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 33 | 20240902 | 175900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 34 | 20240902 | 175800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 35 | 20240902 | 175700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 36 | 20240902 | 175600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 37 | 20240902 | 175500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 38 | 20240902 | 175400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 39 | 20240902 | 175300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 40 | 20240902 | 175200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 41 | 20240902 | 175100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 42 | 20240902 | 175000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 43 | 20240902 | 174900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 44 | 20240902 | 174800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 45 | 20240902 | 174700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 46 | 20240902 | 174600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 47 | 20240902 | 174500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 48 | 20240902 | 174400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 49 | 20240902 | 174300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 50 | 20240902 | 174200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 51 | 20240902 | 174100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 52 | 20240902 | 174000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 53 | 20240902 | 173900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 54 | 20240902 | 173800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 55 | 20240902 | 173700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 56 | 20240902 | 173600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 57 | 20240902 | 173500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 58 | 20240902 | 173400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 59 | 20240902 | 173300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 60 | 20240902 | 173200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 61 | 20240902 | 173100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 62 | 20240902 | 173000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 63 | 20240902 | 172900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 64 | 20240902 | 172800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 65 | 20240902 | 172700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 66 | 20240902 | 172600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 67 | 20240902 | 172500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 68 | 20240902 | 172400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 69 | 20240902 | 172300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 70 | 20240902 | 172200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 71 | 20240902 | 172100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 72 | 20240902 | 172000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 73 | 20240902 | 171900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 74 | 20240902 | 171800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 75 | 20240902 | 171700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 76 | 20240902 | 171600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 77 | 20240902 | 171500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 78 | 20240902 | 171400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 79 | 20240902 | 171300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 80 | 20240902 | 171200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 81 | 20240902 | 171100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 82 | 20240902 | 171000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 83 | 20240902 | 170900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 84 | 20240902 | 170800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 85 | 20240902 | 170700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 86 | 20240902 | 170600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 87 | 20240902 | 170500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 88 | 20240902 | 170400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 89 | 20240902 | 170300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 90 | 20240902 | 170200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 91 | 20240902 | 170100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 92 | 20240902 | 170000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 93 | 20240902 | 165900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 94 | 20240902 | 165800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 95 | 20240902 | 165700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 96 | 20240902 | 165600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 97 | 20240902 | 165500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 98 | 20240902 | 165400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 99 | 20240902 | 165300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 100 | 20240902 | 165200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 101 | 20240902 | 165100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 102 | 20240902 | 165000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 103 | 20240902 | 164900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 104 | 20240902 | 164800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 105 | 20240902 | 164700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 106 | 20240902 | 164600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 107 | 20240902 | 164500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 108 | 20240902 | 164400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 109 | 20240902 | 164300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 110 | 20240902 | 164200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 111 | 20240902 | 164100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 112 | 20240902 | 164000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 113 | 20240902 | 163900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 114 | 20240902 | 163800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 115 | 20240902 | 163700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 116 | 20240902 | 163600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 117 | 20240902 | 163500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 118 | 20240902 | 163400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 119 | 20240902 | 163300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 120 | 20240902 | 163200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 121 | 20240902 | 163100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 122 | 20240902 | 163000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 123 | 20240902 | 162900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 124 | 20240902 | 162800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 125 | 20240902 | 162700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 126 | 20240902 | 162600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 127 | 20240902 | 162500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 128 | 20240902 | 162400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 129 | 20240902 | 162300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 130 | 20240902 | 162200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 131 | 20240902 | 162100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 132 | 20240902 | 162000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 133 | 20240902 | 161900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 134 | 20240902 | 161800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 135 | 20240902 | 161700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 136 | 20240902 | 161600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 137 | 20240902 | 161500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 138 | 20240902 | 161400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 139 | 20240902 | 161300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 140 | 20240902 | 161200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 141 | 20240902 | 161100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 142 | 20240902 | 161000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 143 | 20240902 | 160900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 144 | 20240902 | 160800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 145 | 20240902 | 160700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 146 | 20240902 | 160600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 147 | 20240902 | 160500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 148 | 20240902 | 160400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 149 | 20240902 | 160300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 150 | 20240902 | 160200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 151 | 20240902 | 160100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 152 | 20240902 | 160000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 80090 |
| 153 | 20240902 | 155900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 154 | 20240902 | 155800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 155 | 20240902 | 155700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 156 | 20240902 | 155600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 157 | 20240902 | 155500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 158 | 20240902 | 155400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 159 | 20240902 | 155300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 160 | 20240902 | 155200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 161 | 20240902 | 155100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 162 | 20240902 | 155000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 163 | 20240902 | 154900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 164 | 20240902 | 154800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 165 | 20240902 | 154700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 166 | 20240902 | 154600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 167 | 20240902 | 154500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 168 | 20240902 | 154400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 169 | 20240902 | 154300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 170 | 20240902 | 154200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 171 | 20240902 | 154100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 172 | 20240902 | 154000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 173 | 20240902 | 153900 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 174 | 20240902 | 153800 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 175 | 20240902 | 153700 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 176 | 20240902 | 153600 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 177 | 20240902 | 153500 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 178 | 20240902 | 153400 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 179 | 20240902 | 153300 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 180 | 20240902 | 153200 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 181 | 20240902 | 153100 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 0 |
| 182 | 20240902 | 153000 | 494498221400 | 140000 | 140000 | 140000 | 140000 | 160180 |
| 183 | 20240902 | 152900 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 184 | 20240902 | 152800 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 185 | 20240902 | 152700 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 186 | 20240902 | 152600 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 187 | 20240902 | 152500 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 188 | 20240902 | 152400 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 189 | 20240902 | 152300 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 190 | 20240902 | 152200 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 191 | 20240902 | 152100 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 192 | 20240902 | 152000 | 483285621400 | 140600 | 140600 | 140600 | 140600 | 0 |
| 193 | 20240902 | 151900 | 483285621400 | 140600 | 140200 | 140700 | 140100 | 23850 |
| 194 | 20240902 | 151800 | 479935444500 | 140200 | 140100 | 140300 | 139900 | 35202 |
| 195 | 20240902 | 151700 | 475005268200 | 140200 | 140300 | 140400 | 140000 | 21498 |
| 196 | 20240902 | 151600 | 471992010700 | 140300 | 140400 | 140600 | 140300 | 13130 |
| 197 | 20240902 | 151500 | 470148391400 | 140400 | 140500 | 140600 | 140400 | 17040 |
| 198 | 20240902 | 151400 | 467754986600 | 140500 | 140900 | 140900 | 140500 | 11848 |
| 199 | 20240902 | 151300 | 466088271000 | 140900 | 141100 | 141200 | 140900 | 10135 |
| 200 | 20240902 | 151200 | 464659350500 | 141100 | 141100 | 141200 | 141000 | 14959 |
| 201 | 20240902 | 151100 | 462548464900 | 141000 | 141300 | 141400 | 141000 | 9531 |
| 202 | 20240902 | 151000 | 461203364200 | 141400 | 141100 | 141400 | 141000 | 17831 |
| 203 | 20240902 | 150900 | 458685608400 | 141200 | 141000 | 141300 | 140900 | 29649 |
| 204 | 20240902 | 150800 | 454501079500 | 141000 | 140800 | 141000 | 140700 | 4681 |
| 205 | 20240902 | 150700 | 453841715800 | 140800 | 141000 | 141100 | 140800 | 5951 |
| 206 | 20240902 | 150600 | 453003218700 | 141100 | 141100 | 141200 | 141000 | 9250 |
| 207 | 20240902 | 150500 | 451698181300 | 141100 | 140600 | 141100 | 140600 | 11690 |
| 208 | 20240902 | 150400 | 450051169700 | 140600 | 140700 | 140700 | 140600 | 1528 |
| 209 | 20240902 | 150300 | 449836270500 | 140600 | 140600 | 140800 | 140600 | 2699 |
| 210 | 20240902 | 150200 | 449456595100 | 140700 | 140500 | 140700 | 140500 | 4236 |
| 211 | 20240902 | 150100 | 448861131600 | 140600 | 140300 | 140600 | 140300 | 7683 |
| 212 | 20240902 | 150000 | 447782241900 | 140300 | 140400 | 140500 | 140300 | 6574 |
| 213 | 20240902 | 145900 | 446859224700 | 140500 | 140300 | 140500 | 140300 | 4316 |
| 214 | 20240902 | 145800 | 446253300300 | 140300 | 140300 | 140500 | 140300 | 3379 |
| 215 | 20240902 | 145700 | 445779029900 | 140400 | 140400 | 140500 | 140300 | 5290 |
| 216 | 20240902 | 145600 | 445036460200 | 140500 | 140300 | 140500 | 140200 | 9253 |
| 217 | 20240902 | 145500 | 443738362900 | 140300 | 140800 | 140900 | 140300 | 11731 |
| 218 | 20240902 | 145400 | 442089361800 | 140800 | 140900 | 141000 | 140800 | 4537 |
| 219 | 20240902 | 145300 | 441450128400 | 140800 | 141000 | 141000 | 140800 | 5384 |
| 220 | 20240902 | 145200 | 440691464100 | 140900 | 140900 | 141000 | 140900 | 5161 |
| 221 | 20240902 | 145100 | 439964207700 | 141000 | 140800 | 141100 | 140800 | 4700 |
| 222 | 20240902 | 145000 | 439301744500 | 140900 | 141100 | 141200 | 140800 | 3945 |
| 223 | 20240902 | 144900 | 438745577500 | 141100 | 141100 | 141100 | 140900 | 5217 |
| 224 | 20240902 | 144800 | 438009727300 | 141100 | 141300 | 141400 | 141000 | 6500 |
| 225 | 20240902 | 144700 | 437091936900 | 141300 | 140900 | 141400 | 140800 | 18634 |
| 226 | 20240902 | 144600 | 434460363300 | 140900 | 140800 | 141000 | 140600 | 4792 |
| 227 | 20240902 | 144500 | 433785881800 | 140700 | 140700 | 140900 | 140500 | 6790 |
| 228 | 20240902 | 144400 | 432830541000 | 140700 | 140900 | 141000 | 140600 | 7402 |
| 229 | 20240902 | 144300 | 431788659300 | 140900 | 141100 | 141100 | 140900 | 3332 |
| 230 | 20240902 | 144200 | 431318822300 | 141000 | 141000 | 141100 | 141000 | 2579 |
| 231 | 20240902 | 144100 | 430955141700 | 141100 | 141200 | 141200 | 141000 | 4395 |
| 232 | 20240902 | 144000 | 430335023600 | 141100 | 141100 | 141200 | 140900 | 10283 |
| 233 | 20240902 | 143900 | 428885049800 | 141000 | 141100 | 141200 | 141000 | 7587 |
| 234 | 20240902 | 143800 | 427814748000 | 141100 | 141100 | 141200 | 141000 | 6674 |
| 235 | 20240902 | 143700 | 426873080300 | 141100 | 141300 | 141300 | 141000 | 10010 |
| 236 | 20240902 | 143600 | 425460553600 | 141200 | 140900 | 141300 | 140800 | 20467 |
| 237 | 20240902 | 143500 | 422571715500 | 140800 | 140400 | 140900 | 140300 | 6344 |
| 238 | 20240902 | 143400 | 421679832200 | 140400 | 140300 | 140500 | 140300 | 2855 |
| 239 | 20240902 | 143300 | 421279054400 | 140300 | 140500 | 140600 | 140300 | 5648 |
| 240 | 20240902 | 143200 | 420485842500 | 140500 | 140500 | 140900 | 140500 | 10255 |
| 241 | 20240902 | 143100 | 419043085000 | 140600 | 140600 | 140600 | 140400 | 4306 |
| 242 | 20240902 | 143000 | 418438195800 | 140600 | 140200 | 140600 | 140200 | 5820 |
| 243 | 20240902 | 142900 | 417621163000 | 140200 | 140200 | 140300 | 140200 | 2355 |
| 244 | 20240902 | 142800 | 417290944000 | 140300 | 140300 | 140400 | 140200 | 3849 |
| 245 | 20240902 | 142700 | 416751008800 | 140400 | 140400 | 140500 | 140300 | 3169 |
| 246 | 20240902 | 142600 | 416306155100 | 140400 | 140400 | 140500 | 140100 | 6518 |
| 247 | 20240902 | 142500 | 415391829900 | 140300 | 140200 | 140600 | 140100 | 4991 |
| 248 | 20240902 | 142400 | 414691315800 | 140200 | 140700 | 140800 | 140200 | 9683 |
| 249 | 20240902 | 142300 | 413331062800 | 140700 | 140900 | 141000 | 140700 | 6390 |
| 250 | 20240902 | 142200 | 412430869700 | 140900 | 141000 | 141200 | 140900 | 10264 |
| 251 | 20240902 | 142100 | 410983270500 | 141000 | 140800 | 141200 | 140800 | 10845 |
| 252 | 20240902 | 142000 | 409453762600 | 140800 | 140200 | 141000 | 140200 | 12351 |
| 253 | 20240902 | 141900 | 407716152900 | 140200 | 140600 | 140600 | 140000 | 25380 |
| 254 | 20240902 | 141800 | 404158134800 | 140600 | 140700 | 140700 | 140500 | 5774 |
| 255 | 20240902 | 141700 | 403346110600 | 140700 | 140600 | 141000 | 140400 | 14149 |
| 256 | 20240902 | 141600 | 401356588400 | 140600 | 140900 | 141000 | 140500 | 15095 |
| 257 | 20240902 | 141500 | 399233268500 | 141000 | 141200 | 141400 | 140900 | 15114 |
| 258 | 20240902 | 141400 | 397099239200 | 141200 | 141700 | 141800 | 141000 | 21675 |
| 259 | 20240902 | 141300 | 394035952700 | 141700 | 140900 | 142000 | 140900 | 78511 |
| 260 | 20240902 | 141200 | 382911688600 | 141000 | 141000 | 141100 | 140700 | 17587 |
| 261 | 20240902 | 141100 | 380433966600 | 141100 | 141000 | 141200 | 140700 | 36257 |
| 262 | 20240902 | 141000 | 375322311400 | 141000 | 140700 | 141000 | 140600 | 32814 |
| 263 | 20240902 | 140900 | 370701277300 | 140700 | 140400 | 140900 | 140300 | 24064 |
| 264 | 20240902 | 140800 | 367317502800 | 140400 | 140600 | 140700 | 140300 | 22570 |
| 265 | 20240902 | 140700 | 364147144300 | 140600 | 139900 | 140700 | 139900 | 24302 |
| 266 | 20240902 | 140600 | 360739612000 | 139900 | 139700 | 140100 | 139700 | 40626 |
| 267 | 20240902 | 140500 | 355053949400 | 139800 | 139400 | 139900 | 139400 | 27393 |
| 268 | 20240902 | 140400 | 351228053500 | 139500 | 139300 | 139500 | 139200 | 23037 |
| 269 | 20240902 | 140300 | 348017542900 | 139200 | 138800 | 139300 | 138700 | 16241 |
| 270 | 20240902 | 140200 | 345758266400 | 138700 | 138700 | 138800 | 138700 | 2652 |
| 271 | 20240902 | 140100 | 345390253600 | 138800 | 138700 | 138800 | 138600 | 1618 |
| 272 | 20240902 | 140000 | 345165872900 | 138700 | 138800 | 139000 | 138700 | 5404 |
| 273 | 20240902 | 135900 | 344415253000 | 138900 | 138900 | 139000 | 138800 | 5341 |
| 274 | 20240902 | 135800 | 343673358800 | 138900 | 138600 | 139000 | 138600 | 15266 |
| 275 | 20240902 | 135700 | 341554370900 | 138600 | 138500 | 138700 | 138400 | 2995 |
| 276 | 20240902 | 135600 | 341139294100 | 138500 | 138500 | 138600 | 138300 | 3669 |
| 277 | 20240902 | 135500 | 340631249400 | 138400 | 138400 | 138600 | 138300 | 2569 |
| 278 | 20240902 | 135400 | 340275519100 | 138400 | 138600 | 138700 | 138300 | 2678 |
| 279 | 20240902 | 135300 | 339904730300 | 138600 | 138500 | 138700 | 138500 | 4521 |
| 280 | 20240902 | 135200 | 339278128100 | 138500 | 138300 | 138600 | 138300 | 3664 |
| 281 | 20240902 | 135100 | 338770863100 | 138400 | 138800 | 138900 | 138300 | 8954 |
| 282 | 20240902 | 135000 | 337529499500 | 138800 | 138200 | 138800 | 138200 | 18600 |
| 283 | 20240902 | 134900 | 334953137100 | 138300 | 138100 | 138300 | 138000 | 5379 |
| 284 | 20240902 | 134800 | 334209885300 | 138200 | 137600 | 138200 | 137600 | 11532 |
| 285 | 20240902 | 134700 | 332619454600 | 137600 | 137400 | 137700 | 137400 | 1718 |
| 286 | 20240902 | 134600 | 332383152900 | 137400 | 137500 | 137600 | 137400 | 6297 |
| 287 | 20240902 | 134500 | 331517454700 | 137500 | 137500 | 137600 | 137500 | 640 |
| 288 | 20240902 | 134400 | 331429441800 | 137600 | 137500 | 137600 | 137500 | 410 |
| 289 | 20240902 | 134300 | 331373057100 | 137500 | 137500 | 137600 | 137500 | 1713 |
| 290 | 20240902 | 134200 | 331137406700 | 137600 | 137700 | 137700 | 137500 | 1016 |
| 291 | 20240902 | 134100 | 330997617300 | 137600 | 137800 | 137800 | 137600 | 841 |
| 292 | 20240902 | 134000 | 330881819100 | 137700 | 137800 | 137900 | 137700 | 1767 |
| 293 | 20240902 | 133900 | 330638310300 | 137800 | 137800 | 137900 | 137700 | 1756 |
| 294 | 20240902 | 133800 | 330396326700 | 137700 | 137500 | 137800 | 137500 | 3188 |
| 295 | 20240902 | 133700 | 329957537200 | 137500 | 137400 | 137600 | 137400 | 1126 |
| 296 | 20240902 | 133600 | 329802673000 | 137400 | 137500 | 137600 | 137400 | 1422 |
| 297 | 20240902 | 133500 | 329607191600 | 137500 | 137500 | 137500 | 137400 | 2099 |
| 298 | 20240902 | 133400 | 329318683800 | 137500 | 137500 | 137500 | 137400 | 822 |
| 299 | 20240902 | 133300 | 329205714800 | 137500 | 137500 | 137500 | 137400 | 621 |
| 300 | 20240902 | 133200 | 329120356900 | 137400 | 137500 | 137600 | 137400 | 726 |
| 301 | 20240902 | 133100 | 329020546600 | 137500 | 137500 | 137600 | 137400 | 1530 |
| 302 | 20240902 | 133000 | 328810172800 | 137600 | 137600 | 137600 | 137500 | 957 |
| 303 | 20240902 | 132900 | 328678567100 | 137500 | 137500 | 137600 | 137500 | 1656 |
| 304 | 20240902 | 132800 | 328450857100 | 137500 | 137600 | 137600 | 137500 | 1110 |
| 305 | 20240902 | 132700 | 328298174400 | 137500 | 137800 | 137800 | 137500 | 1557 |
| 306 | 20240902 | 132600 | 328083858500 | 137700 | 137500 | 137800 | 137400 | 2106 |
| 307 | 20240902 | 132500 | 327794020700 | 137500 | 137600 | 137600 | 137500 | 1033 |
| 308 | 20240902 | 132400 | 327651978500 | 137500 | 137400 | 137600 | 137300 | 2992 |
| 309 | 20240902 | 132300 | 327240841500 | 137400 | 137300 | 137400 | 137300 | 1498 |
| 310 | 20240902 | 132200 | 327035149000 | 137300 | 137500 | 137600 | 137300 | 2890 |
| 311 | 20240902 | 132100 | 326637878500 | 137500 | 137600 | 137700 | 137500 | 1812 |
| 312 | 20240902 | 132000 | 326388517400 | 137700 | 137600 | 137800 | 137600 | 3453 |
| 313 | 20240902 | 131900 | 325913003100 | 137600 | 137500 | 137800 | 137400 | 2686 |
| 314 | 20240902 | 131800 | 325543216900 | 137400 | 137500 | 137600 | 137400 | 1673 |
| 315 | 20240902 | 131700 | 325313247700 | 137600 | 137500 | 137600 | 137300 | 3833 |
| 316 | 20240902 | 131600 | 324786470300 | 137600 | 137400 | 137600 | 137300 | 3504 |
| 317 | 20240902 | 131500 | 324304826800 | 137400 | 137300 | 137500 | 137300 | 1244 |
| 318 | 20240902 | 131400 | 324133958600 | 137400 | 137400 | 137400 | 137200 | 1990 |
| 319 | 20240902 | 131300 | 323860699900 | 137300 | 137200 | 137500 | 137200 | 4312 |
| 320 | 20240902 | 131200 | 323268212500 | 137300 | 137200 | 137400 | 137200 | 3834 |
| 321 | 20240902 | 131100 | 322741882500 | 137200 | 137200 | 137300 | 137100 | 2523 |
| 322 | 20240902 | 131000 | 322395690700 | 137200 | 137200 | 137300 | 137200 | 758 |
| 323 | 20240902 | 130900 | 322291654500 | 137200 | 137200 | 137300 | 137100 | 1676 |
| 324 | 20240902 | 130800 | 322061747200 | 137100 | 137200 | 137200 | 137100 | 3629 |
| 325 | 20240902 | 130700 | 321564071000 | 137100 | 137100 | 137200 | 137100 | 1520 |
| 326 | 20240902 | 130600 | 321355672700 | 137100 | 137100 | 137200 | 137100 | 985 |
| 327 | 20240902 | 130500 | 321220616700 | 137100 | 137000 | 137200 | 137000 | 1730 |
| 328 | 20240902 | 130400 | 320983476400 | 137100 | 137000 | 137200 | 137000 | 1782 |
| 329 | 20240902 | 130300 | 320739230100 | 137100 | 137100 | 137100 | 137000 | 3838 |
| 330 | 20240902 | 130200 | 320213334400 | 137100 | 137100 | 137200 | 137000 | 2095 |
| 331 | 20240902 | 130100 | 319926121300 | 137100 | 137200 | 137300 | 137100 | 1612 |
| 332 | 20240902 | 130000 | 319705008800 | 137300 | 137400 | 137600 | 137000 | 4410 |
| 333 | 20240902 | 125900 | 319099769100 | 137300 | 137200 | 137300 | 137100 | 3356 |
| 334 | 20240902 | 125800 | 318639146400 | 137200 | 137100 | 137200 | 137000 | 6850 |
| 335 | 20240902 | 125700 | 317699956700 | 137100 | 137100 | 137200 | 137100 | 2608 |
| 336 | 20240902 | 125600 | 317342302700 | 137200 | 137100 | 137200 | 137100 | 2425 |
| 337 | 20240902 | 125500 | 317009683900 | 137100 | 137200 | 137300 | 137100 | 2849 |
| 338 | 20240902 | 125400 | 316618786900 | 137200 | 137300 | 137300 | 137100 | 5966 |
| 339 | 20240902 | 125300 | 315800166600 | 137300 | 137500 | 137500 | 137300 | 1992 |
| 340 | 20240902 | 125200 | 315526519300 | 137500 | 137300 | 137500 | 137300 | 1532 |
| 341 | 20240902 | 125100 | 315315982200 | 137300 | 137300 | 137400 | 137300 | 974 |
| 342 | 20240902 | 125000 | 315182225500 | 137300 | 137200 | 137400 | 137200 | 1689 |
| 343 | 20240902 | 124900 | 314950338500 | 137200 | 137300 | 137400 | 137200 | 2557 |
| 344 | 20240902 | 124800 | 314599388000 | 137400 | 137500 | 137500 | 137300 | 1440 |
| 345 | 20240902 | 124700 | 314401565900 | 137400 | 137300 | 137500 | 137300 | 1355 |
| 346 | 20240902 | 124600 | 314215382800 | 137400 | 137300 | 137500 | 137300 | 1510 |
| 347 | 20240902 | 124500 | 314007936300 | 137300 | 137600 | 137700 | 137300 | 1030 |
| 348 | 20240902 | 124400 | 313866375500 | 137600 | 137300 | 137900 | 137200 | 8418 |
| 349 | 20240902 | 124300 | 312708813000 | 137200 | 137300 | 137400 | 137200 | 4058 |
| 350 | 20240902 | 124200 | 312151809400 | 137300 | 137500 | 137600 | 137300 | 8076 |
| 351 | 20240902 | 124100 | 311042004700 | 137500 | 137800 | 137800 | 137500 | 9077 |
| 352 | 20240902 | 124000 | 309792465400 | 137800 | 138000 | 138000 | 137700 | 2068 |
| 353 | 20240902 | 123900 | 309507415800 | 137900 | 137900 | 138000 | 137900 | 1333 |
| 354 | 20240902 | 123800 | 309323573800 | 137900 | 138000 | 138100 | 137900 | 1482 |
| 355 | 20240902 | 123700 | 309119086500 | 138000 | 138000 | 138100 | 138000 | 1352 |
| 356 | 20240902 | 123600 | 308932494400 | 138000 | 138000 | 138100 | 138000 | 1700 |
| 357 | 20240902 | 123500 | 308697829700 | 138100 | 138000 | 138100 | 137900 | 3662 |
| 358 | 20240902 | 123400 | 308192301300 | 138000 | 137900 | 138000 | 137900 | 1434 |
| 359 | 20240902 | 123300 | 307994455600 | 137900 | 137800 | 138000 | 137800 | 1633 |
| 360 | 20240902 | 123200 | 307769274300 | 137900 | 137900 | 138000 | 137800 | 1065 |
| 361 | 20240902 | 123100 | 307622400100 | 137900 | 137800 | 138000 | 137800 | 1266 |
| 362 | 20240902 | 123000 | 307447845400 | 137800 | 137900 | 138000 | 137800 | 1391 |
| 363 | 20240902 | 122900 | 307256074900 | 138000 | 137900 | 138000 | 137800 | 1007 |
| 364 | 20240902 | 122800 | 307117226700 | 137900 | 138000 | 138000 | 137800 | 1647 |
| 365 | 20240902 | 122700 | 306890075400 | 138000 | 137900 | 138000 | 137900 | 821 |
| 366 | 20240902 | 122600 | 306776835800 | 137900 | 137700 | 137900 | 137700 | 2084 |
| 367 | 20240902 | 122500 | 306489528000 | 137700 | 137800 | 137900 | 137700 | 1396 |
| 368 | 20240902 | 122400 | 306297135800 | 137800 | 137700 | 137900 | 137700 | 1828 |
| 369 | 20240902 | 122300 | 306045326800 | 137700 | 137700 | 137800 | 137700 | 1260 |
| 370 | 20240902 | 122200 | 305871797500 | 137700 | 137800 | 137900 | 137700 | 1603 |
| 371 | 20240902 | 122100 | 305650932000 | 137800 | 138000 | 138000 | 137700 | 5357 |
| 372 | 20240902 | 122000 | 304912486700 | 138000 | 138100 | 138200 | 138000 | 1994 |
| 373 | 20240902 | 121900 | 304637242000 | 138100 | 138100 | 138200 | 138000 | 1239 |
| 374 | 20240902 | 121800 | 304466096000 | 138100 | 138100 | 138200 | 138000 | 1260 |
| 375 | 20240902 | 121700 | 304292100700 | 138000 | 138000 | 138200 | 138000 | 986 |
| 376 | 20240902 | 121600 | 304155960300 | 138000 | 138300 | 138400 | 137900 | 4787 |
| 377 | 20240902 | 121500 | 303494667200 | 138300 | 138600 | 138600 | 138100 | 2023 |
| 378 | 20240902 | 121400 | 303214770400 | 138500 | 138300 | 138600 | 138200 | 4338 |
| 379 | 20240902 | 121300 | 302614162300 | 138200 | 137800 | 138300 | 137800 | 3666 |
| 380 | 20240902 | 121200 | 302108070800 | 137800 | 137900 | 138000 | 137800 | 6103 |
| 381 | 20240902 | 121100 | 301266476100 | 138000 | 137900 | 138000 | 137900 | 2081 |
| 382 | 20240902 | 121000 | 300979495600 | 137900 | 138100 | 138100 | 137900 | 2336 |
| 383 | 20240902 | 120900 | 300657331400 | 138000 | 138000 | 138100 | 137900 | 8111 |
| 384 | 20240902 | 120800 | 299538023500 | 138000 | 138100 | 138200 | 138000 | 7264 |
| 385 | 20240902 | 120700 | 298535361100 | 138200 | 138200 | 138300 | 138100 | 1615 |
| 386 | 20240902 | 120600 | 298312271800 | 138200 | 138300 | 138300 | 138200 | 1200 |
| 387 | 20240902 | 120500 | 298146426400 | 138300 | 138200 | 138300 | 138100 | 1262 |
| 388 | 20240902 | 120400 | 297972024900 | 138100 | 138100 | 138200 | 138100 | 1050 |
| 389 | 20240902 | 120300 | 297826978500 | 138200 | 138100 | 138200 | 138100 | 1085 |
| 390 | 20240902 | 120200 | 297677083800 | 138100 | 138100 | 138200 | 138100 | 870 |
| 391 | 20240902 | 120100 | 297556905200 | 138200 | 138400 | 138500 | 138100 | 3769 |
| 392 | 20240902 | 120000 | 297035789300 | 138400 | 138500 | 138600 | 138400 | 2958 |
| 393 | 20240902 | 115900 | 296626176400 | 138500 | 138600 | 138600 | 138500 | 1491 |
| 394 | 20240902 | 115800 | 296419648800 | 138600 | 138400 | 138600 | 138400 | 2330 |
| 395 | 20240902 | 115700 | 296096945700 | 138500 | 138400 | 138500 | 138400 | 1223 |
| 396 | 20240902 | 115600 | 295927572500 | 138400 | 138500 | 138500 | 138400 | 856 |
| 397 | 20240902 | 115500 | 295809068900 | 138500 | 138300 | 138500 | 138300 | 1601 |
| 398 | 20240902 | 115400 | 295587437500 | 138400 | 138400 | 138500 | 138300 | 2603 |
| 399 | 20240902 | 115300 | 295227146600 | 138400 | 138400 | 138500 | 138400 | 1814 |
| 400 | 20240902 | 115200 | 294975951800 | 138400 | 138300 | 138500 | 138200 | 2665 |
| 401 | 20240902 | 115100 | 294607075500 | 138400 | 138400 | 138400 | 138200 | 1747 |
| 402 | 20240902 | 115000 | 294365487200 | 138300 | 138200 | 138400 | 138200 | 1994 |
| 403 | 20240902 | 114900 | 294089783500 | 138300 | 138200 | 138300 | 138200 | 953 |
| 404 | 20240902 | 114800 | 293958060700 | 138200 | 138200 | 138300 | 138200 | 2107 |
| 405 | 20240902 | 114700 | 293666829300 | 138100 | 138000 | 138200 | 138000 | 930 |
| 406 | 20240902 | 114600 | 293538413300 | 138100 | 138200 | 138300 | 138000 | 4908 |
| 407 | 20240902 | 114500 | 292860525900 | 138200 | 138300 | 138300 | 138200 | 924 |
| 408 | 20240902 | 114400 | 292732808500 | 138200 | 138300 | 138300 | 138200 | 712 |
| 409 | 20240902 | 114300 | 292634384400 | 138300 | 138300 | 138300 | 138100 | 915 |
| 410 | 20240902 | 114200 | 292507920600 | 138200 | 138400 | 138400 | 138200 | 1930 |
| 411 | 20240902 | 114100 | 292241074900 | 138300 | 138500 | 138600 | 138200 | 4032 |
| 412 | 20240902 | 114000 | 291682884800 | 138600 | 138500 | 138600 | 138500 | 2117 |
| 413 | 20240902 | 113900 | 291389566500 | 138600 | 138600 | 138700 | 138500 | 2524 |
| 414 | 20240902 | 113800 | 291039699600 | 138600 | 138700 | 138800 | 138500 | 4577 |
| 415 | 20240902 | 113700 | 290405114500 | 138800 | 138500 | 138800 | 138500 | 8502 |
| 416 | 20240902 | 113600 | 289226724200 | 138500 | 138300 | 138500 | 138100 | 4814 |
| 417 | 20240902 | 113500 | 288560902400 | 138300 | 138300 | 138300 | 138200 | 1173 |
| 418 | 20240902 | 113400 | 288398716000 | 138200 | 138300 | 138300 | 138200 | 1421 |
| 419 | 20240902 | 113300 | 288202243600 | 138200 | 138300 | 138400 | 138100 | 3624 |
| 420 | 20240902 | 113200 | 287701271900 | 138300 | 137900 | 138300 | 137900 | 2516 |
| 421 | 20240902 | 113100 | 287353623800 | 137900 | 137800 | 138000 | 137800 | 1167 |
| 422 | 20240902 | 113000 | 287192747500 | 137800 | 137600 | 137900 | 137600 | 1612 |
| 423 | 20240902 | 112900 | 286970781900 | 137700 | 137700 | 137700 | 137600 | 925 |
| 424 | 20240902 | 112800 | 286843471200 | 137700 | 137600 | 137700 | 137500 | 1154 |
| 425 | 20240902 | 112700 | 286684677900 | 137600 | 137600 | 137800 | 137500 | 2032 |
| 426 | 20240902 | 112600 | 286405004000 | 137500 | 137500 | 137600 | 137500 | 993 |
| 427 | 20240902 | 112500 | 286268432600 | 137500 | 137700 | 137800 | 137500 | 1822 |
| 428 | 20240902 | 112400 | 286017695000 | 137600 | 137800 | 137800 | 137600 | 3359 |
| 429 | 20240902 | 112300 | 285555265300 | 137700 | 137700 | 137800 | 137600 | 2083 |
| 430 | 20240902 | 112200 | 285268466100 | 137700 | 137900 | 137900 | 137700 | 1820 |
| 431 | 20240902 | 112100 | 285017721200 | 137800 | 137500 | 138000 | 137500 | 1945 |
| 432 | 20240902 | 112000 | 284749765300 | 137600 | 137500 | 137700 | 137500 | 1779 |
| 433 | 20240902 | 111900 | 284505043100 | 137500 | 137600 | 137700 | 137500 | 1411 |
| 434 | 20240902 | 111800 | 284310953000 | 137600 | 137600 | 137700 | 137600 | 2838 |
| 435 | 20240902 | 111700 | 283920405600 | 137600 | 137600 | 137700 | 137600 | 1512 |
| 436 | 20240902 | 111600 | 283712306200 | 137700 | 137900 | 138000 | 137600 | 3790 |
| 437 | 20240902 | 111500 | 283190215400 | 138000 | 137900 | 138000 | 137800 | 2622 |
| 438 | 20240902 | 111400 | 282828728600 | 137900 | 137800 | 138000 | 137700 | 3316 |
| 439 | 20240902 | 111300 | 282371656600 | 137800 | 137700 | 137800 | 137600 | 3491 |
| 440 | 20240902 | 111200 | 281890921400 | 137700 | 138000 | 138000 | 137700 | 3365 |
| 441 | 20240902 | 111100 | 281427149400 | 138000 | 138100 | 138200 | 137900 | 3807 |
| 442 | 20240902 | 111000 | 280901602300 | 138000 | 138000 | 138300 | 138000 | 2938 |
| 443 | 20240902 | 110900 | 280495907900 | 138100 | 138000 | 138100 | 138000 | 1580 |
| 444 | 20240902 | 110800 | 280277747900 | 138000 | 138400 | 138400 | 137900 | 11325 |
| 445 | 20240902 | 110700 | 278713225800 | 138400 | 138400 | 138600 | 138300 | 7396 |
| 446 | 20240902 | 110600 | 277689125900 | 138400 | 138200 | 138400 | 138200 | 3259 |
| 447 | 20240902 | 110500 | 277238358700 | 138200 | 138100 | 138400 | 138000 | 5529 |
| 448 | 20240902 | 110400 | 276474360300 | 138000 | 138100 | 138500 | 138000 | 9107 |
| 449 | 20240902 | 110300 | 275214956900 | 138200 | 138000 | 138300 | 138000 | 6453 |
| 450 | 20240902 | 110200 | 274323384800 | 138000 | 138000 | 138100 | 137800 | 7337 |
| 451 | 20240902 | 110100 | 273310748200 | 138100 | 137700 | 138100 | 137600 | 6183 |
| 452 | 20240902 | 110000 | 272458369500 | 137700 | 137700 | 137800 | 137500 | 2931 |
| 453 | 20240902 | 105900 | 272054843700 | 137800 | 137700 | 138100 | 137700 | 12111 |
| 454 | 20240902 | 105800 | 270384813100 | 137700 | 137800 | 137900 | 137600 | 6249 |
| 455 | 20240902 | 105700 | 269524082700 | 137900 | 137700 | 137900 | 137600 | 7197 |
| 456 | 20240902 | 105600 | 268532605800 | 137800 | 137500 | 137800 | 137500 | 7494 |
| 457 | 20240902 | 105500 | 267500437500 | 137600 | 137200 | 137600 | 137100 | 6791 |
| 458 | 20240902 | 105400 | 266568195600 | 137100 | 137000 | 137200 | 136900 | 1311 |
| 459 | 20240902 | 105300 | 266388432100 | 137000 | 136600 | 137000 | 136600 | 2781 |
| 460 | 20240902 | 105200 | 266008143400 | 136600 | 136500 | 136700 | 136500 | 2316 |
| 461 | 20240902 | 105100 | 265691735700 | 136600 | 136500 | 136600 | 136500 | 4154 |
| 462 | 20240902 | 105000 | 265124531200 | 136500 | 136700 | 136800 | 136500 | 5001 |
| 463 | 20240902 | 104900 | 264441586700 | 136700 | 136600 | 136800 | 136600 | 2369 |
| 464 | 20240902 | 104800 | 264117832600 | 136700 | 136500 | 136700 | 136500 | 10262 |
| 465 | 20240902 | 104700 | 262716799300 | 136600 | 136600 | 136700 | 136500 | 9999 |
| 466 | 20240902 | 104600 | 261351091600 | 136700 | 137200 | 137200 | 136600 | 9424 |
| 467 | 20240902 | 104500 | 260061279300 | 137100 | 137300 | 137300 | 137100 | 2182 |
| 468 | 20240902 | 104400 | 259761969500 | 137200 | 137400 | 137400 | 137200 | 3380 |
| 469 | 20240902 | 104300 | 259297852800 | 137400 | 137300 | 137400 | 137200 | 3257 |
| 470 | 20240902 | 104200 | 258850612900 | 137200 | 137000 | 137300 | 137000 | 1606 |
| 471 | 20240902 | 104100 | 258630316200 | 137000 | 137200 | 137200 | 136900 | 6237 |
| 472 | 20240902 | 104000 | 257775587200 | 137200 | 137200 | 137200 | 137100 | 2282 |
| 473 | 20240902 | 103900 | 257462599200 | 137100 | 137400 | 137400 | 137100 | 4000 |
| 474 | 20240902 | 103800 | 256913479000 | 137400 | 136900 | 137500 | 136700 | 11837 |
| 475 | 20240902 | 103700 | 255289074400 | 136900 | 136700 | 137000 | 136700 | 3217 |
| 476 | 20240902 | 103600 | 254848984800 | 136700 | 136900 | 136900 | 136700 | 1773 |
| 477 | 20240902 | 103500 | 254606509900 | 136900 | 137000 | 137200 | 136600 | 18215 |
| 478 | 20240902 | 103400 | 252111622900 | 137000 | 136700 | 137000 | 136500 | 4002 |
| 479 | 20240902 | 103300 | 251564239800 | 136600 | 136300 | 136600 | 136200 | 5604 |
| 480 | 20240902 | 103200 | 250799629800 | 136300 | 136300 | 136500 | 136200 | 8231 |
| 481 | 20240902 | 103100 | 249677725600 | 136400 | 136400 | 136500 | 136200 | 17830 |
| 482 | 20240902 | 103000 | 247246753000 | 136400 | 136700 | 136800 | 136200 | 19820 |
| 483 | 20240902 | 102900 | 244542520600 | 136700 | 137000 | 137100 | 136300 | 49027 |
| 484 | 20240902 | 102800 | 237842154400 | 137000 | 137100 | 137200 | 137000 | 3783 |
| 485 | 20240902 | 102700 | 237323507700 | 137200 | 137100 | 137200 | 137100 | 1787 |
| 486 | 20240902 | 102600 | 237078453500 | 137200 | 137400 | 137400 | 137100 | 3663 |
| 487 | 20240902 | 102500 | 236575575600 | 137400 | 137000 | 137400 | 136900 | 3599 |
| 488 | 20240902 | 102400 | 236082126100 | 137000 | 137100 | 137200 | 136900 | 5362 |
| 489 | 20240902 | 102300 | 235347417100 | 137000 | 137000 | 137000 | 136900 | 5230 |
| 490 | 20240902 | 102200 | 234631243200 | 137000 | 137100 | 137200 | 136900 | 7111 |
| 491 | 20240902 | 102100 | 233656683700 | 137200 | 137200 | 137400 | 137000 | 4827 |
| 492 | 20240902 | 102000 | 232994606600 | 137200 | 137200 | 137500 | 137000 | 5949 |
| 493 | 20240902 | 101900 | 232178048100 | 137100 | 137000 | 137200 | 136800 | 16784 |
| 494 | 20240902 | 101800 | 229879973000 | 137000 | 137000 | 137100 | 136900 | 9001 |
| 495 | 20240902 | 101700 | 228646760100 | 137100 | 137200 | 137400 | 137000 | 25609 |
| 496 | 20240902 | 101600 | 225136273400 | 137300 | 137300 | 137600 | 137200 | 11667 |
| 497 | 20240902 | 101500 | 223533377200 | 137400 | 137100 | 137400 | 137100 | 9996 |
| 498 | 20240902 | 101400 | 222162123700 | 137100 | 137600 | 137600 | 137100 | 23334 |
| 499 | 20240902 | 101300 | 218958658300 | 137600 | 137600 | 137900 | 137500 | 8718 |
| 500 | 20240902 | 101200 | 217758428900 | 137600 | 137900 | 138300 | 137600 | 9958 |
| 501 | 20240902 | 101100 | 216386066900 | 137900 | 138400 | 138400 | 137900 | 18017 |
| 502 | 20240902 | 101000 | 213897721300 | 138300 | 138600 | 138700 | 138300 | 6076 |
| 503 | 20240902 | 100900 | 213056147300 | 138700 | 138700 | 138700 | 138500 | 2656 |
| 504 | 20240902 | 100800 | 212688024200 | 138800 | 138700 | 138800 | 138500 | 3060 |
| 505 | 20240902 | 100700 | 212263797000 | 138800 | 138700 | 138800 | 138300 | 8588 |
| 506 | 20240902 | 100600 | 211074312400 | 138700 | 138600 | 138800 | 138500 | 4005 |
| 507 | 20240902 | 100500 | 210518896400 | 138600 | 138700 | 138900 | 138500 | 5771 |
| 508 | 20240902 | 100400 | 209718513700 | 138700 | 138700 | 138900 | 138500 | 2585 |
| 509 | 20240902 | 100300 | 209359996300 | 138700 | 139000 | 139100 | 138500 | 11937 |
| 510 | 20240902 | 100200 | 207702170200 | 139100 | 138500 | 139300 | 138500 | 14585 |
| 511 | 20240902 | 100100 | 205675873700 | 138600 | 138500 | 138700 | 138300 | 5419 |
| 512 | 20240902 | 100000 | 204925267600 | 138500 | 138400 | 138500 | 138300 | 2609 |
| 513 | 20240902 | 095900 | 204564126500 | 138400 | 138300 | 138500 | 138200 | 2825 |
| 514 | 20240902 | 095800 | 204173292900 | 138300 | 138700 | 138800 | 138300 | 11894 |
| 515 | 20240902 | 095700 | 202524730200 | 138700 | 138500 | 138800 | 138400 | 7279 |
| 516 | 20240902 | 095600 | 201515841600 | 138600 | 138400 | 138600 | 138300 | 5708 |
| 517 | 20240902 | 095500 | 200725195500 | 138400 | 138100 | 138500 | 138100 | 9721 |
| 518 | 20240902 | 095400 | 199380164500 | 138200 | 137800 | 138300 | 137800 | 7277 |
| 519 | 20240902 | 095300 | 198375522000 | 137900 | 137400 | 137900 | 137300 | 12227 |
| 520 | 20240902 | 095200 | 196693934700 | 137300 | 137900 | 138000 | 137300 | 13225 |
| 521 | 20240902 | 095100 | 194876148700 | 138000 | 137700 | 138000 | 137400 | 12825 |
| 522 | 20240902 | 095000 | 193111255600 | 137700 | 137900 | 138000 | 137600 | 5244 |
| 523 | 20240902 | 094900 | 192389048600 | 137800 | 138100 | 138300 | 137800 | 7544 |
| 524 | 20240902 | 094800 | 191347504800 | 138200 | 137400 | 138200 | 137300 | 13899 |
| 525 | 20240902 | 094700 | 189432714400 | 137400 | 137900 | 138000 | 137300 | 36282 |
| 526 | 20240902 | 094600 | 184441133700 | 137900 | 138000 | 138300 | 137900 | 13334 |
| 527 | 20240902 | 094500 | 182600970400 | 138000 | 137800 | 138300 | 137800 | 20299 |
| 528 | 20240902 | 094400 | 179800816300 | 137900 | 138300 | 138500 | 137800 | 36133 |
| 529 | 20240902 | 094300 | 174811223600 | 138300 | 138500 | 139000 | 138300 | 18469 |
| 530 | 20240902 | 094200 | 172252188500 | 138500 | 139100 | 139200 | 138500 | 14585 |
| 531 | 20240902 | 094100 | 170226962600 | 139100 | 139400 | 139400 | 139100 | 9194 |
| 532 | 20240902 | 094000 | 168946901400 | 139400 | 139600 | 139800 | 139300 | 18159 |
| 533 | 20240902 | 093900 | 166411716700 | 139500 | 139500 | 139600 | 139300 | 6826 |
| 534 | 20240902 | 093800 | 165459619200 | 139500 | 139200 | 139500 | 139200 | 3440 |
| 535 | 20240902 | 093700 | 164980086100 | 139300 | 139300 | 139500 | 139100 | 7031 |
| 536 | 20240902 | 093600 | 164000270100 | 139400 | 139100 | 139400 | 139100 | 4973 |
| 537 | 20240902 | 093500 | 163307788800 | 139100 | 139600 | 139700 | 139000 | 17147 |
| 538 | 20240902 | 093400 | 160918478800 | 139600 | 139600 | 139700 | 139500 | 9389 |
| 539 | 20240902 | 093300 | 159607519700 | 139600 | 139300 | 139700 | 139300 | 15692 |
| 540 | 20240902 | 093200 | 157418247700 | 139300 | 138500 | 139300 | 138400 | 11211 |
| 541 | 20240902 | 093100 | 155859554200 | 138500 | 138400 | 138600 | 138200 | 8780 |
| 542 | 20240902 | 093000 | 154644979400 | 138400 | 138600 | 138600 | 138300 | 8297 |
| 543 | 20240902 | 092900 | 153496772100 | 138500 | 138900 | 138900 | 138500 | 13351 |
| 544 | 20240902 | 092800 | 151645308700 | 138800 | 138900 | 139100 | 138700 | 16764 |
| 545 | 20240902 | 092700 | 149316935600 | 138800 | 138600 | 139100 | 138400 | 11395 |
| 546 | 20240902 | 092600 | 147735941200 | 138500 | 138800 | 138900 | 138500 | 15019 |
| 547 | 20240902 | 092500 | 145651920300 | 138800 | 138300 | 138800 | 138000 | 35246 |
| 548 | 20240902 | 092400 | 140780501800 | 138300 | 138600 | 138600 | 138300 | 14582 |
| 549 | 20240902 | 092300 | 138761687200 | 138500 | 138400 | 138600 | 138200 | 24675 |
| 550 | 20240902 | 092200 | 135346832000 | 138400 | 139200 | 139300 | 138200 | 34819 |
| 551 | 20240902 | 092100 | 130518852700 | 139300 | 139200 | 139300 | 138700 | 24892 |
| 552 | 20240902 | 092000 | 127058744400 | 139200 | 139100 | 139500 | 138900 | 24464 |
| 553 | 20240902 | 091900 | 123656290400 | 139100 | 139400 | 139900 | 138900 | 31262 |
| 554 | 20240902 | 091800 | 119301643900 | 139400 | 139400 | 139600 | 139000 | 40023 |
| 555 | 20240902 | 091700 | 113726273500 | 139500 | 140300 | 140400 | 139400 | 55470 |
| 556 | 20240902 | 091600 | 105968448700 | 140300 | 140200 | 140700 | 140200 | 12275 |
| 557 | 20240902 | 091500 | 104244858300 | 140300 | 141300 | 141300 | 140200 | 24718 |
| 558 | 20240902 | 091400 | 100767429300 | 141300 | 141100 | 141400 | 141000 | 8448 |
| 559 | 20240902 | 091300 | 99575127300 | 141100 | 141100 | 141500 | 140800 | 18307 |
| 560 | 20240902 | 091200 | 96988873100 | 141100 | 140400 | 141200 | 140300 | 11617 |
| 561 | 20240902 | 091100 | 95354151700 | 140300 | 140600 | 140600 | 140300 | 19475 |
| 562 | 20240902 | 091000 | 92619455700 | 140500 | 140800 | 141500 | 140500 | 32408 |
| 563 | 20240902 | 090900 | 88052598800 | 140800 | 141300 | 141400 | 140200 | 53799 |
| 564 | 20240902 | 090800 | 80477793300 | 141200 | 141500 | 141700 | 141000 | 36419 |
| 565 | 20240902 | 090700 | 75338278700 | 141500 | 141800 | 141800 | 141100 | 44663 |
| 566 | 20240902 | 090600 | 69022575800 | 141800 | 143100 | 143100 | 141700 | 50949 |
| 567 | 20240902 | 090500 | 61777335400 | 143100 | 143200 | 143500 | 142900 | 34314 |
| 568 | 20240902 | 090400 | 56862903000 | 143200 | 142700 | 143300 | 141800 | 55528 |
| 569 | 20240902 | 090300 | 48954576000 | 142700 | 143500 | 143700 | 142500 | 54669 |
| 570 | 20240902 | 090200 | 41142069600 | 143500 | 142000 | 143900 | 141900 | 85586 |
| 571 | 20240902 | 090100 | 28891641300 | 142100 | 142600 | 142600 | 141700 | 61806 |
| 572 | 20240902 | 090000 | 20108090100 | 142600 | 143300 | 143300 | 142200 | 138034 |