33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 3 | 20240902 | 182900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 4 | 20240902 | 182800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 5 | 20240902 | 182700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 6 | 20240902 | 182600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 7 | 20240902 | 182500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 8 | 20240902 | 182400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 9 | 20240902 | 182300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 10 | 20240902 | 182200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 11 | 20240902 | 182100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 12 | 20240902 | 182000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 13 | 20240902 | 181900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 14 | 20240902 | 181800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 15 | 20240902 | 181700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 16 | 20240902 | 181600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 17 | 20240902 | 181500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 18 | 20240902 | 181400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 19 | 20240902 | 181300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 20 | 20240902 | 181200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 21 | 20240902 | 181100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 22 | 20240902 | 181000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 23 | 20240902 | 180900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 24 | 20240902 | 180800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 25 | 20240902 | 180700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 26 | 20240902 | 180600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 27 | 20240902 | 180500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 28 | 20240902 | 180400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 29 | 20240902 | 180300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 30 | 20240902 | 180200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 31 | 20240902 | 180100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 32 | 20240902 | 180000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 33 | 20240902 | 175900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 34 | 20240902 | 175800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 35 | 20240902 | 175700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 36 | 20240902 | 175600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 37 | 20240902 | 175500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 38 | 20240902 | 175400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 39 | 20240902 | 175300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 40 | 20240902 | 175200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 41 | 20240902 | 175100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 42 | 20240902 | 175000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 43 | 20240902 | 174900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 44 | 20240902 | 174800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 45 | 20240902 | 174700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 46 | 20240902 | 174600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 47 | 20240902 | 174500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 48 | 20240902 | 174400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 49 | 20240902 | 174300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 50 | 20240902 | 174200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 51 | 20240902 | 174100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 52 | 20240902 | 174000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 53 | 20240902 | 173900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 54 | 20240902 | 173800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 55 | 20240902 | 173700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 56 | 20240902 | 173600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 57 | 20240902 | 173500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 58 | 20240902 | 173400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 59 | 20240902 | 173300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 60 | 20240902 | 173200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 61 | 20240902 | 173100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 62 | 20240902 | 173000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 63 | 20240902 | 172900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 64 | 20240902 | 172800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 65 | 20240902 | 172700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 66 | 20240902 | 172600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 67 | 20240902 | 172500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 68 | 20240902 | 172400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 69 | 20240902 | 172300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 70 | 20240902 | 172200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 71 | 20240902 | 172100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 72 | 20240902 | 172000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 73 | 20240902 | 171900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 74 | 20240902 | 171800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 75 | 20240902 | 171700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 76 | 20240902 | 171600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 77 | 20240902 | 171500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 78 | 20240902 | 171400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 79 | 20240902 | 171300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 80 | 20240902 | 171200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 81 | 20240902 | 171100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 82 | 20240902 | 171000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 83 | 20240902 | 170900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 84 | 20240902 | 170800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 85 | 20240902 | 170700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 86 | 20240902 | 170600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 87 | 20240902 | 170500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 88 | 20240902 | 170400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 89 | 20240902 | 170300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 90 | 20240902 | 170200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 91 | 20240902 | 170100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 92 | 20240902 | 170000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 93 | 20240902 | 165900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 94 | 20240902 | 165800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 95 | 20240902 | 165700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 96 | 20240902 | 165600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 97 | 20240902 | 165500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 98 | 20240902 | 165400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 99 | 20240902 | 165300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 100 | 20240902 | 165200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 101 | 20240902 | 165100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 102 | 20240902 | 165000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 103 | 20240902 | 164900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 104 | 20240902 | 164800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 105 | 20240902 | 164700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 106 | 20240902 | 164600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 107 | 20240902 | 164500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 108 | 20240902 | 164400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 109 | 20240902 | 164300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 110 | 20240902 | 164200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 111 | 20240902 | 164100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 112 | 20240902 | 164000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 113 | 20240902 | 163900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 114 | 20240902 | 163800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 115 | 20240902 | 163700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 116 | 20240902 | 163600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 117 | 20240902 | 163500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 118 | 20240902 | 163400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 119 | 20240902 | 163300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 120 | 20240902 | 163200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 121 | 20240902 | 163100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 122 | 20240902 | 163000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 123 | 20240902 | 162900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 124 | 20240902 | 162800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 125 | 20240902 | 162700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 126 | 20240902 | 162600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 127 | 20240902 | 162500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 128 | 20240902 | 162400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 129 | 20240902 | 162300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 130 | 20240902 | 162200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 131 | 20240902 | 162100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 132 | 20240902 | 162000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 133 | 20240902 | 161900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 134 | 20240902 | 161800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 135 | 20240902 | 161700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 136 | 20240902 | 161600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 137 | 20240902 | 161500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 138 | 20240902 | 161400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 139 | 20240902 | 161300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 140 | 20240902 | 161200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 141 | 20240902 | 161100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 142 | 20240902 | 161000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 143 | 20240902 | 160900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 144 | 20240902 | 160800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 145 | 20240902 | 160700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 146 | 20240902 | 160600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 147 | 20240902 | 160500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 148 | 20240902 | 160400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 149 | 20240902 | 160300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 150 | 20240902 | 160200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 151 | 20240902 | 160100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 152 | 20240902 | 160000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 6208 |
| 153 | 20240902 | 155900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 154 | 20240902 | 155800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 155 | 20240902 | 155700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 156 | 20240902 | 155600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 157 | 20240902 | 155500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 158 | 20240902 | 155400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 159 | 20240902 | 155300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 160 | 20240902 | 155200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 161 | 20240902 | 155100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 162 | 20240902 | 155000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 163 | 20240902 | 154900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 164 | 20240902 | 154800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 165 | 20240902 | 154700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 166 | 20240902 | 154600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 167 | 20240902 | 154500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 168 | 20240902 | 154400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 169 | 20240902 | 154300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 170 | 20240902 | 154200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 171 | 20240902 | 154100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 172 | 20240902 | 154000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 173 | 20240902 | 153900 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 174 | 20240902 | 153800 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 175 | 20240902 | 153700 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 176 | 20240902 | 153600 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 177 | 20240902 | 153500 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 178 | 20240902 | 153400 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 179 | 20240902 | 153300 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 180 | 20240902 | 153200 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 181 | 20240902 | 153100 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 0 |
| 182 | 20240902 | 153000 | 68448184500 | 158700 | 158700 | 158700 | 158700 | 12416 |
| 183 | 20240902 | 152900 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 184 | 20240902 | 152800 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 185 | 20240902 | 152700 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 186 | 20240902 | 152600 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 187 | 20240902 | 152500 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 188 | 20240902 | 152400 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 189 | 20240902 | 152300 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 190 | 20240902 | 152200 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 191 | 20240902 | 152100 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 192 | 20240902 | 152000 | 67462974900 | 159300 | 159300 | 159300 | 159300 | 0 |
| 193 | 20240902 | 151900 | 67462974900 | 159300 | 159100 | 159500 | 158900 | 2245 |
| 194 | 20240902 | 151800 | 67105666600 | 159100 | 159100 | 159200 | 159000 | 1361 |
| 195 | 20240902 | 151700 | 66889114700 | 159200 | 159200 | 159300 | 159000 | 1477 |
| 196 | 20240902 | 151600 | 66654071000 | 159200 | 159200 | 159500 | 159100 | 1018 |
| 197 | 20240902 | 151500 | 66491917500 | 159300 | 159200 | 159400 | 159100 | 698 |
| 198 | 20240902 | 151400 | 66380784200 | 159200 | 159200 | 159500 | 159100 | 1521 |
| 199 | 20240902 | 151300 | 66138455800 | 159200 | 159300 | 159500 | 159100 | 2092 |
| 200 | 20240902 | 151200 | 65805274900 | 159400 | 159600 | 159900 | 159300 | 1680 |
| 201 | 20240902 | 151100 | 65537077000 | 159600 | 159800 | 160000 | 159600 | 1715 |
| 202 | 20240902 | 151000 | 65262976000 | 159900 | 159600 | 159900 | 159600 | 1187 |
| 203 | 20240902 | 150900 | 65073376900 | 159800 | 159600 | 159800 | 159200 | 2798 |
| 204 | 20240902 | 150800 | 64627253400 | 159500 | 159900 | 159900 | 159400 | 2382 |
| 205 | 20240902 | 150700 | 64246845000 | 159900 | 160500 | 160600 | 159600 | 2595 |
| 206 | 20240902 | 150600 | 63831400300 | 160500 | 159400 | 160600 | 159200 | 10209 |
| 207 | 20240902 | 150500 | 62195973900 | 159300 | 159000 | 159500 | 158900 | 3105 |
| 208 | 20240902 | 150400 | 61701492300 | 159000 | 159000 | 159100 | 158900 | 1026 |
| 209 | 20240902 | 150300 | 61538353600 | 159000 | 159000 | 159100 | 158900 | 420 |
| 210 | 20240902 | 150200 | 61471564300 | 159000 | 159100 | 159200 | 158900 | 1647 |
| 211 | 20240902 | 150100 | 61209564400 | 159100 | 158700 | 159200 | 158600 | 3435 |
| 212 | 20240902 | 150000 | 60663751800 | 158600 | 158000 | 158600 | 157900 | 3408 |
| 213 | 20240902 | 145900 | 60124262700 | 158000 | 158000 | 158000 | 157900 | 165 |
| 214 | 20240902 | 145800 | 60098192900 | 158000 | 158100 | 158100 | 157900 | 110 |
| 215 | 20240902 | 145700 | 60080807400 | 158100 | 157900 | 158200 | 157900 | 626 |
| 216 | 20240902 | 145600 | 59981846700 | 157900 | 157600 | 157900 | 157600 | 439 |
| 217 | 20240902 | 145500 | 59912596300 | 157700 | 157700 | 157900 | 157600 | 684 |
| 218 | 20240902 | 145400 | 59804674200 | 157700 | 157900 | 157900 | 157700 | 369 |
| 219 | 20240902 | 145300 | 59746438600 | 157900 | 158000 | 158000 | 157800 | 317 |
| 220 | 20240902 | 145200 | 59696387200 | 158000 | 158000 | 158100 | 157900 | 431 |
| 221 | 20240902 | 145100 | 59628280800 | 158000 | 158300 | 158300 | 158000 | 233 |
| 222 | 20240902 | 145000 | 59591445700 | 158300 | 158200 | 158300 | 158200 | 272 |
| 223 | 20240902 | 144900 | 59548410400 | 158200 | 158300 | 158500 | 158200 | 511 |
| 224 | 20240902 | 144800 | 59467523400 | 158300 | 158300 | 158500 | 158300 | 317 |
| 225 | 20240902 | 144700 | 59417302500 | 158400 | 157900 | 158400 | 157900 | 449 |
| 226 | 20240902 | 144600 | 59346305600 | 158000 | 157900 | 158000 | 157800 | 194 |
| 227 | 20240902 | 144500 | 59315672200 | 157900 | 158000 | 158000 | 157900 | 593 |
| 228 | 20240902 | 144400 | 59222032500 | 158000 | 158000 | 158000 | 157900 | 249 |
| 229 | 20240902 | 144300 | 59182692600 | 158000 | 158000 | 158100 | 157900 | 102 |
| 230 | 20240902 | 144200 | 59166577300 | 157900 | 158100 | 158200 | 157900 | 969 |
| 231 | 20240902 | 144100 | 59013390100 | 158100 | 158100 | 158200 | 158000 | 751 |
| 232 | 20240902 | 144000 | 58894663700 | 158100 | 158000 | 158200 | 158000 | 478 |
| 233 | 20240902 | 143900 | 58819111200 | 158000 | 158000 | 158300 | 157800 | 387 |
| 234 | 20240902 | 143800 | 58757901100 | 158000 | 158200 | 158200 | 157900 | 735 |
| 235 | 20240902 | 143700 | 58641707400 | 158100 | 157900 | 158100 | 157700 | 199 |
| 236 | 20240902 | 143600 | 58610274900 | 158000 | 158000 | 158000 | 157900 | 259 |
| 237 | 20240902 | 143500 | 58569358900 | 158100 | 157900 | 158100 | 157900 | 67 |
| 238 | 20240902 | 143400 | 58558773000 | 157900 | 158000 | 158100 | 157900 | 281 |
| 239 | 20240902 | 143300 | 58514371900 | 158000 | 158200 | 158200 | 157900 | 269 |
| 240 | 20240902 | 143200 | 58471862900 | 158100 | 157900 | 158200 | 157900 | 178 |
| 241 | 20240902 | 143100 | 58443714000 | 157900 | 157900 | 158100 | 157900 | 168 |
| 242 | 20240902 | 143000 | 58417162700 | 157800 | 158000 | 158000 | 157700 | 152 |
| 243 | 20240902 | 142900 | 58393171900 | 158000 | 157800 | 158000 | 157800 | 201 |
| 244 | 20240902 | 142800 | 58361434800 | 157800 | 157900 | 157900 | 157600 | 78 |
| 245 | 20240902 | 142700 | 58349128700 | 157600 | 157700 | 157700 | 157600 | 258 |
| 246 | 20240902 | 142600 | 58308462900 | 157600 | 157600 | 157600 | 157600 | 282 |
| 247 | 20240902 | 142500 | 58264019700 | 157600 | 157500 | 157600 | 157500 | 301 |
| 248 | 20240902 | 142400 | 58216587900 | 157600 | 157800 | 158000 | 157500 | 317 |
| 249 | 20240902 | 142300 | 58166613300 | 157700 | 157600 | 157800 | 157500 | 536 |
| 250 | 20240902 | 142200 | 58082138700 | 157600 | 157600 | 157700 | 157600 | 262 |
| 251 | 20240902 | 142100 | 58040842300 | 157600 | 157600 | 157700 | 157600 | 357 |
| 252 | 20240902 | 142000 | 57984572200 | 157600 | 157800 | 157800 | 157600 | 517 |
| 253 | 20240902 | 141900 | 57903052200 | 157800 | 157800 | 158000 | 157800 | 204 |
| 254 | 20240902 | 141800 | 57870858000 | 157700 | 157800 | 157800 | 157700 | 342 |
| 255 | 20240902 | 141700 | 57816909800 | 157800 | 158000 | 158000 | 157700 | 2769 |
| 256 | 20240902 | 141600 | 57379692700 | 158000 | 158100 | 158100 | 158000 | 327 |
| 257 | 20240902 | 141500 | 57328009400 | 158100 | 158200 | 158200 | 158100 | 1070 |
| 258 | 20240902 | 141400 | 57158834900 | 158200 | 158200 | 158200 | 158100 | 547 |
| 259 | 20240902 | 141300 | 57072303300 | 158200 | 158100 | 158300 | 158000 | 284 |
| 260 | 20240902 | 141200 | 57027394300 | 158100 | 158100 | 158300 | 158100 | 944 |
| 261 | 20240902 | 141100 | 56878130200 | 158200 | 158200 | 158200 | 158100 | 135 |
| 262 | 20240902 | 141000 | 56856774300 | 158200 | 158200 | 158300 | 158100 | 156 |
| 263 | 20240902 | 140900 | 56832093500 | 158200 | 158300 | 158300 | 158100 | 376 |
| 264 | 20240902 | 140800 | 56772614900 | 158300 | 158300 | 158400 | 158200 | 215 |
| 265 | 20240902 | 140700 | 56738581500 | 158200 | 158700 | 158700 | 158200 | 1349 |
| 266 | 20240902 | 140600 | 56524781500 | 158700 | 158800 | 158900 | 158600 | 704 |
| 267 | 20240902 | 140500 | 56413048500 | 158800 | 158700 | 158900 | 158700 | 293 |
| 268 | 20240902 | 140400 | 56366520200 | 158700 | 158900 | 158900 | 158700 | 500 |
| 269 | 20240902 | 140300 | 56287116700 | 158900 | 158800 | 159000 | 158800 | 153 |
| 270 | 20240902 | 140200 | 56262804900 | 159000 | 158700 | 159000 | 158700 | 426 |
| 271 | 20240902 | 140100 | 56195158200 | 158800 | 158900 | 159100 | 158700 | 1099 |
| 272 | 20240902 | 140000 | 56020462500 | 159000 | 159000 | 159100 | 158800 | 721 |
| 273 | 20240902 | 135900 | 55905841400 | 159000 | 158800 | 159100 | 158800 | 1246 |
| 274 | 20240902 | 135800 | 55707744200 | 158800 | 158500 | 158900 | 158500 | 876 |
| 275 | 20240902 | 135700 | 55568690500 | 158500 | 158600 | 158600 | 158400 | 205 |
| 276 | 20240902 | 135600 | 55536194500 | 158700 | 158000 | 158700 | 158000 | 704 |
| 277 | 20240902 | 135500 | 55424636600 | 158400 | 158200 | 158400 | 158000 | 579 |
| 278 | 20240902 | 135400 | 55333066100 | 158200 | 158100 | 158200 | 158000 | 181 |
| 279 | 20240902 | 135300 | 55304443800 | 158000 | 158200 | 158200 | 158000 | 335 |
| 280 | 20240902 | 135200 | 55251479400 | 158200 | 158200 | 158300 | 158100 | 181 |
| 281 | 20240902 | 135100 | 55222844500 | 158300 | 158600 | 158700 | 158200 | 166 |
| 282 | 20240902 | 135000 | 55196530500 | 158600 | 158400 | 158600 | 158200 | 649 |
| 283 | 20240902 | 134900 | 55093692300 | 158300 | 158400 | 158400 | 158300 | 34 |
| 284 | 20240902 | 134800 | 55088309000 | 158400 | 158000 | 158400 | 157900 | 902 |
| 285 | 20240902 | 134700 | 54945713200 | 158100 | 158000 | 158500 | 157900 | 1674 |
| 286 | 20240902 | 134600 | 54680976100 | 158000 | 158100 | 158200 | 157900 | 591 |
| 287 | 20240902 | 134500 | 54587603300 | 158100 | 158000 | 158100 | 158000 | 117 |
| 288 | 20240902 | 134400 | 54569115000 | 158300 | 158100 | 158400 | 158000 | 488 |
| 289 | 20240902 | 134300 | 54491920400 | 158100 | 158200 | 158200 | 158100 | 126 |
| 290 | 20240902 | 134200 | 54471994300 | 158200 | 158200 | 158200 | 158000 | 1007 |
| 291 | 20240902 | 134100 | 54312807100 | 158200 | 158200 | 158400 | 158200 | 201 |
| 292 | 20240902 | 134000 | 54281001900 | 158200 | 158300 | 158500 | 158200 | 134 |
| 293 | 20240902 | 133900 | 54259782500 | 158300 | 158400 | 158400 | 158300 | 366 |
| 294 | 20240902 | 133800 | 54201842700 | 158400 | 158300 | 158500 | 158300 | 110 |
| 295 | 20240902 | 133700 | 54184419700 | 158300 | 158500 | 158600 | 158300 | 95 |
| 296 | 20240902 | 133600 | 54169371100 | 158400 | 158400 | 158600 | 158400 | 260 |
| 297 | 20240902 | 133500 | 54128166700 | 158500 | 158400 | 158500 | 158400 | 122 |
| 298 | 20240902 | 133400 | 54108831700 | 158400 | 158400 | 158600 | 158400 | 87 |
| 299 | 20240902 | 133300 | 54095048700 | 158300 | 158400 | 158400 | 158300 | 97 |
| 300 | 20240902 | 133200 | 54079685000 | 158400 | 158500 | 158600 | 158400 | 622 |
| 301 | 20240902 | 133100 | 53981095800 | 158500 | 158800 | 158800 | 158500 | 884 |
| 302 | 20240902 | 133000 | 53840833900 | 158800 | 158800 | 159000 | 158700 | 639 |
| 303 | 20240902 | 132900 | 53739368600 | 158900 | 158900 | 158900 | 158700 | 179 |
| 304 | 20240902 | 132800 | 53710936300 | 158900 | 159000 | 159000 | 158700 | 447 |
| 305 | 20240902 | 132700 | 53639882600 | 159000 | 158500 | 159000 | 158500 | 1143 |
| 306 | 20240902 | 132600 | 53458319000 | 158600 | 158600 | 158600 | 158500 | 378 |
| 307 | 20240902 | 132500 | 53398384300 | 158600 | 158300 | 158700 | 158300 | 1143 |
| 308 | 20240902 | 132400 | 53217155200 | 158200 | 158100 | 158400 | 158100 | 202 |
| 309 | 20240902 | 132300 | 53185187600 | 158300 | 158300 | 158300 | 158100 | 296 |
| 310 | 20240902 | 132200 | 53138353100 | 158300 | 158400 | 158500 | 158200 | 399 |
| 311 | 20240902 | 132100 | 53075208000 | 158600 | 158800 | 158900 | 158600 | 662 |
| 312 | 20240902 | 132000 | 52970103800 | 158700 | 158000 | 158900 | 157900 | 3075 |
| 313 | 20240902 | 131900 | 52482525200 | 158200 | 157300 | 158300 | 157300 | 2495 |
| 314 | 20240902 | 131800 | 52088347700 | 157600 | 157100 | 157600 | 157100 | 325 |
| 315 | 20240902 | 131700 | 52037185600 | 157100 | 157000 | 157400 | 156800 | 826 |
| 316 | 20240902 | 131600 | 51907532600 | 157100 | 157100 | 157100 | 157000 | 78 |
| 317 | 20240902 | 131500 | 51895279200 | 157000 | 157200 | 157200 | 157000 | 279 |
| 318 | 20240902 | 131400 | 51851455800 | 157100 | 157200 | 157200 | 157100 | 180 |
| 319 | 20240902 | 131300 | 51823174600 | 157100 | 157100 | 157200 | 157100 | 153 |
| 320 | 20240902 | 131200 | 51799138200 | 157200 | 157100 | 157300 | 157100 | 79 |
| 321 | 20240902 | 131100 | 51786720900 | 157500 | 157200 | 157500 | 157100 | 82 |
| 322 | 20240902 | 131000 | 51773823400 | 157300 | 157200 | 157300 | 157100 | 393 |
| 323 | 20240902 | 130900 | 51712038900 | 157300 | 157200 | 157300 | 157100 | 77 |
| 324 | 20240902 | 130800 | 51699933400 | 157100 | 157100 | 157200 | 157100 | 118 |
| 325 | 20240902 | 130700 | 51681393500 | 157100 | 157100 | 157100 | 157100 | 39 |
| 326 | 20240902 | 130600 | 51675266600 | 157100 | 157500 | 157500 | 157100 | 355 |
| 327 | 20240902 | 130500 | 51619420100 | 157600 | 157000 | 157600 | 157000 | 1653 |
| 328 | 20240902 | 130400 | 51359164800 | 157000 | 156900 | 157000 | 156900 | 90 |
| 329 | 20240902 | 130300 | 51345041100 | 156900 | 156900 | 157100 | 156900 | 58 |
| 330 | 20240902 | 130200 | 51335936400 | 157100 | 157000 | 157100 | 156900 | 168 |
| 331 | 20240902 | 130100 | 51309565500 | 156900 | 156900 | 157200 | 156800 | 184 |
| 332 | 20240902 | 130000 | 51280676200 | 156900 | 156900 | 157200 | 156900 | 234 |
| 333 | 20240902 | 125900 | 51243947200 | 156900 | 156900 | 157000 | 156800 | 44 |
| 334 | 20240902 | 125800 | 51237043600 | 156900 | 157000 | 157000 | 156800 | 253 |
| 335 | 20240902 | 125700 | 51197348800 | 156900 | 157000 | 157000 | 156900 | 286 |
| 336 | 20240902 | 125600 | 51152475300 | 156900 | 157200 | 157200 | 156900 | 371 |
| 337 | 20240902 | 125500 | 51094231500 | 157200 | 157400 | 157500 | 156900 | 2046 |
| 338 | 20240902 | 125400 | 50772895200 | 157200 | 157100 | 157500 | 157100 | 178 |
| 339 | 20240902 | 125300 | 50744888500 | 157500 | 157100 | 157500 | 157100 | 453 |
| 340 | 20240902 | 125200 | 50673634000 | 157100 | 157300 | 157400 | 157100 | 60 |
| 341 | 20240902 | 125100 | 50664195100 | 157300 | 157400 | 157400 | 157200 | 241 |
| 342 | 20240902 | 125000 | 50626279000 | 157400 | 157100 | 157400 | 157100 | 60 |
| 343 | 20240902 | 124900 | 50616845100 | 157400 | 157200 | 157400 | 157000 | 744 |
| 344 | 20240902 | 124800 | 50499969200 | 157200 | 157400 | 157500 | 157100 | 691 |
| 345 | 20240902 | 124700 | 50391341300 | 157400 | 157200 | 157500 | 157100 | 400 |
| 346 | 20240902 | 124600 | 50328415400 | 157300 | 157300 | 157300 | 157300 | 43 |
| 347 | 20240902 | 124500 | 50321651500 | 157200 | 157300 | 157500 | 157200 | 63 |
| 348 | 20240902 | 124400 | 50311744500 | 157300 | 157500 | 157500 | 157100 | 31 |
| 349 | 20240902 | 124300 | 50306866500 | 157500 | 157100 | 157500 | 157100 | 28 |
| 350 | 20240902 | 124200 | 50302464300 | 157500 | 157000 | 157500 | 157000 | 97 |
| 351 | 20240902 | 124100 | 50287216200 | 157100 | 157400 | 157400 | 157100 | 552 |
| 352 | 20240902 | 124000 | 50200430900 | 157400 | 157400 | 157500 | 157400 | 78 |
| 353 | 20240902 | 123900 | 50188153100 | 157400 | 157400 | 157500 | 157400 | 28 |
| 354 | 20240902 | 123800 | 50183745500 | 157400 | 157500 | 157500 | 157400 | 27 |
| 355 | 20240902 | 123700 | 50179495400 | 157400 | 157400 | 157400 | 157400 | 7 |
| 356 | 20240902 | 123600 | 50178393600 | 157600 | 157400 | 157600 | 157300 | 164 |
| 357 | 20240902 | 123500 | 50152582000 | 157500 | 157500 | 157500 | 157400 | 171 |
| 358 | 20240902 | 123400 | 50125650600 | 157500 | 157600 | 157600 | 157500 | 248 |
| 359 | 20240902 | 123300 | 50086587900 | 157600 | 157500 | 157600 | 157400 | 232 |
| 360 | 20240902 | 123200 | 50050041200 | 157500 | 157500 | 157600 | 157400 | 122 |
| 361 | 20240902 | 123100 | 50030829400 | 157500 | 157700 | 157700 | 157400 | 373 |
| 362 | 20240902 | 123000 | 49972053800 | 157700 | 157700 | 157800 | 157600 | 418 |
| 363 | 20240902 | 122900 | 49906127000 | 157700 | 157600 | 157800 | 157500 | 922 |
| 364 | 20240902 | 122800 | 49760730700 | 157600 | 157300 | 157600 | 157300 | 213 |
| 365 | 20240902 | 122700 | 49727192400 | 157300 | 157100 | 157300 | 157100 | 222 |
| 366 | 20240902 | 122600 | 49692299100 | 157100 | 157100 | 157200 | 157000 | 194 |
| 367 | 20240902 | 122500 | 49661809000 | 157100 | 157200 | 157200 | 157000 | 52 |
| 368 | 20240902 | 122400 | 49653640300 | 157200 | 157100 | 157200 | 157000 | 102 |
| 369 | 20240902 | 122300 | 49637620600 | 157100 | 157300 | 157300 | 157000 | 533 |
| 370 | 20240902 | 122200 | 49553845300 | 157200 | 156900 | 157300 | 156900 | 611 |
| 371 | 20240902 | 122100 | 49457835300 | 157000 | 156900 | 157000 | 156800 | 171 |
| 372 | 20240902 | 122000 | 49431004100 | 156900 | 156700 | 157000 | 156700 | 249 |
| 373 | 20240902 | 121900 | 49391956000 | 156700 | 156300 | 156800 | 156300 | 66 |
| 374 | 20240902 | 121800 | 49381619500 | 156200 | 156100 | 156700 | 156000 | 1214 |
| 375 | 20240902 | 121700 | 49191809300 | 156100 | 156000 | 156800 | 155900 | 403 |
| 376 | 20240902 | 121600 | 49128863400 | 156100 | 156200 | 156200 | 155800 | 3359 |
| 377 | 20240902 | 121500 | 48604893800 | 156200 | 156200 | 156300 | 156000 | 3358 |
| 378 | 20240902 | 121400 | 48080508100 | 156300 | 156500 | 156500 | 156300 | 262 |
| 379 | 20240902 | 121300 | 48039555800 | 156400 | 156400 | 156400 | 156300 | 64 |
| 380 | 20240902 | 121200 | 48029550800 | 156400 | 156300 | 156400 | 156300 | 86 |
| 381 | 20240902 | 121100 | 48016105900 | 156300 | 156300 | 156300 | 156200 | 207 |
| 382 | 20240902 | 121000 | 47983754000 | 156200 | 156600 | 156800 | 156200 | 825 |
| 383 | 20240902 | 120900 | 47854750200 | 156500 | 156500 | 156600 | 156500 | 184 |
| 384 | 20240902 | 120800 | 47825952100 | 156500 | 156600 | 156900 | 156500 | 166 |
| 385 | 20240902 | 120700 | 47799961400 | 156600 | 156500 | 156900 | 156500 | 117 |
| 386 | 20240902 | 120600 | 47781634700 | 156500 | 156600 | 156800 | 156500 | 364 |
| 387 | 20240902 | 120500 | 47724616800 | 156500 | 156600 | 156600 | 156500 | 48 |
| 388 | 20240902 | 120400 | 47717102600 | 156500 | 156600 | 156700 | 156300 | 228 |
| 389 | 20240902 | 120300 | 47681439000 | 156500 | 156300 | 156500 | 156300 | 101 |
| 390 | 20240902 | 120200 | 47665649500 | 156300 | 156200 | 156400 | 156200 | 259 |
| 391 | 20240902 | 120100 | 47625190700 | 156200 | 156400 | 156500 | 156200 | 821 |
| 392 | 20240902 | 120000 | 47496811400 | 156400 | 156500 | 156600 | 156300 | 653 |
| 393 | 20240902 | 115900 | 47394668400 | 156500 | 156500 | 156600 | 156400 | 329 |
| 394 | 20240902 | 115800 | 47343178000 | 156500 | 156600 | 156600 | 156500 | 19 |
| 395 | 20240902 | 115700 | 47340204300 | 156600 | 156500 | 156800 | 156500 | 120 |
| 396 | 20240902 | 115600 | 47321417500 | 156600 | 156400 | 156600 | 156300 | 493 |
| 397 | 20240902 | 115500 | 47244290100 | 156300 | 156300 | 156400 | 156300 | 224 |
| 398 | 20240902 | 115400 | 47209264000 | 156400 | 156400 | 156400 | 156300 | 171 |
| 399 | 20240902 | 115300 | 47182531800 | 156400 | 156500 | 156500 | 156400 | 116 |
| 400 | 20240902 | 115200 | 47164381700 | 156500 | 156300 | 156500 | 156200 | 1078 |
| 401 | 20240902 | 115100 | 46995885600 | 156300 | 156600 | 156700 | 156300 | 2456 |
| 402 | 20240902 | 115000 | 46611826000 | 156600 | 156600 | 156700 | 156500 | 63 |
| 403 | 20240902 | 114900 | 46601958100 | 156500 | 156600 | 156600 | 156500 | 94 |
| 404 | 20240902 | 114800 | 46587245000 | 156500 | 156500 | 156600 | 156500 | 100 |
| 405 | 20240902 | 114700 | 46571592100 | 156500 | 156400 | 156500 | 156400 | 175 |
| 406 | 20240902 | 114600 | 46544214400 | 156400 | 156600 | 156600 | 156400 | 1061 |
| 407 | 20240902 | 114500 | 46378217500 | 156600 | 156500 | 156600 | 156500 | 402 |
| 408 | 20240902 | 114400 | 46315281500 | 156600 | 156600 | 156600 | 156500 | 140 |
| 409 | 20240902 | 114300 | 46293363300 | 156600 | 156500 | 156600 | 156500 | 212 |
| 410 | 20240902 | 114200 | 46260183600 | 156500 | 156600 | 156600 | 156500 | 275 |
| 411 | 20240902 | 114100 | 46217143800 | 156600 | 156700 | 156700 | 156500 | 136 |
| 412 | 20240902 | 114000 | 46195846600 | 156600 | 156800 | 156800 | 156500 | 417 |
| 413 | 20240902 | 113900 | 46130528200 | 156700 | 156900 | 157000 | 156700 | 294 |
| 414 | 20240902 | 113800 | 46084425200 | 156900 | 157000 | 157000 | 156900 | 458 |
| 415 | 20240902 | 113700 | 46012560800 | 156900 | 156500 | 156900 | 156400 | 577 |
| 416 | 20240902 | 113600 | 45922177400 | 156400 | 156400 | 156500 | 156300 | 205 |
| 417 | 20240902 | 113500 | 45890123600 | 156400 | 156400 | 156600 | 156300 | 223 |
| 418 | 20240902 | 113400 | 45855239700 | 156300 | 156400 | 156600 | 156300 | 355 |
| 419 | 20240902 | 113300 | 45799742600 | 156400 | 156600 | 156700 | 156200 | 513 |
| 420 | 20240902 | 113200 | 45719548300 | 156500 | 156400 | 156600 | 156300 | 540 |
| 421 | 20240902 | 113100 | 45635121600 | 156400 | 156300 | 156500 | 156300 | 310 |
| 422 | 20240902 | 113000 | 45586661000 | 156400 | 156500 | 156500 | 156300 | 904 |
| 423 | 20240902 | 112900 | 45445243300 | 156600 | 156300 | 156600 | 156300 | 565 |
| 424 | 20240902 | 112800 | 45356900000 | 156300 | 156200 | 156400 | 156200 | 597 |
| 425 | 20240902 | 112700 | 45263603800 | 156200 | 156300 | 156300 | 156200 | 573 |
| 426 | 20240902 | 112600 | 45174088100 | 156300 | 156300 | 156500 | 156200 | 460 |
| 427 | 20240902 | 112500 | 45102201300 | 156300 | 156700 | 156800 | 156200 | 3805 |
| 428 | 20240902 | 112400 | 44506703200 | 156700 | 157000 | 157000 | 156600 | 4802 |
| 429 | 20240902 | 112300 | 43754048600 | 157000 | 157000 | 157000 | 156900 | 567 |
| 430 | 20240902 | 112200 | 43665047800 | 157000 | 157100 | 157100 | 157000 | 424 |
| 431 | 20240902 | 112100 | 43598457100 | 157100 | 157200 | 157300 | 157100 | 1108 |
| 432 | 20240902 | 112000 | 43424333400 | 157400 | 157300 | 157400 | 157200 | 100 |
| 433 | 20240902 | 111900 | 43408606900 | 157200 | 157300 | 157300 | 157200 | 518 |
| 434 | 20240902 | 111800 | 43327128600 | 157300 | 157300 | 157600 | 157300 | 178 |
| 435 | 20240902 | 111700 | 43299112400 | 157300 | 157200 | 157800 | 157200 | 538 |
| 436 | 20240902 | 111600 | 43214446400 | 157200 | 157400 | 157400 | 157100 | 106 |
| 437 | 20240902 | 111500 | 43197783000 | 157700 | 157300 | 157700 | 157200 | 184 |
| 438 | 20240902 | 111400 | 43168841200 | 157200 | 157100 | 157700 | 157000 | 137 |
| 439 | 20240902 | 111300 | 43147307700 | 157000 | 157100 | 157100 | 157000 | 238 |
| 440 | 20240902 | 111200 | 43109920700 | 157100 | 157200 | 157200 | 157000 | 361 |
| 441 | 20240902 | 111100 | 43053210300 | 157200 | 157100 | 157900 | 157100 | 949 |
| 442 | 20240902 | 111000 | 42903781200 | 157100 | 157200 | 157200 | 157000 | 417 |
| 443 | 20240902 | 110900 | 42838267900 | 157200 | 157000 | 157300 | 157000 | 303 |
| 444 | 20240902 | 110800 | 42790648100 | 157400 | 157600 | 157700 | 156900 | 3024 |
| 445 | 20240902 | 110700 | 42315375900 | 157600 | 157500 | 157700 | 157500 | 250 |
| 446 | 20240902 | 110600 | 42275966100 | 157500 | 157400 | 157600 | 157400 | 287 |
| 447 | 20240902 | 110500 | 42230767100 | 157500 | 157300 | 157500 | 157300 | 95 |
| 448 | 20240902 | 110400 | 42215811000 | 157400 | 157400 | 157500 | 157300 | 243 |
| 449 | 20240902 | 110300 | 42177570800 | 157300 | 157300 | 157500 | 157200 | 195 |
| 450 | 20240902 | 110200 | 42146887900 | 157300 | 157400 | 157400 | 157200 | 244 |
| 451 | 20240902 | 110100 | 42108500500 | 157400 | 157200 | 157400 | 157000 | 868 |
| 452 | 20240902 | 110000 | 41972060900 | 157300 | 157300 | 157300 | 157200 | 535 |
| 453 | 20240902 | 105900 | 41887943600 | 157300 | 157400 | 157400 | 157200 | 318 |
| 454 | 20240902 | 105800 | 41837929500 | 157300 | 157200 | 157400 | 157200 | 214 |
| 455 | 20240902 | 105700 | 41804273700 | 157200 | 157000 | 157200 | 156900 | 422 |
| 456 | 20240902 | 105600 | 41737963100 | 156900 | 157200 | 157200 | 156900 | 764 |
| 457 | 20240902 | 105500 | 41618012600 | 157200 | 157000 | 157200 | 156900 | 548 |
| 458 | 20240902 | 105400 | 41532000900 | 156900 | 156800 | 157000 | 156700 | 645 |
| 459 | 20240902 | 105300 | 41430854900 | 156800 | 157200 | 157200 | 156700 | 5526 |
| 460 | 20240902 | 105200 | 40563717400 | 157200 | 157300 | 157400 | 157200 | 1696 |
| 461 | 20240902 | 105100 | 40297016600 | 157300 | 157500 | 157600 | 157300 | 1963 |
| 462 | 20240902 | 105000 | 39987961100 | 157500 | 157900 | 157900 | 157400 | 3914 |
| 463 | 20240902 | 104900 | 39371122500 | 157900 | 158000 | 158000 | 157800 | 710 |
| 464 | 20240902 | 104800 | 39259035300 | 157900 | 157900 | 157900 | 157800 | 117 |
| 465 | 20240902 | 104700 | 39240564300 | 157900 | 157800 | 157900 | 157800 | 208 |
| 466 | 20240902 | 104600 | 39207732300 | 157900 | 158300 | 158400 | 157800 | 1269 |
| 467 | 20240902 | 104500 | 39007119900 | 158300 | 158500 | 158600 | 158300 | 299 |
| 468 | 20240902 | 104400 | 38959740500 | 158600 | 158500 | 158700 | 158400 | 408 |
| 469 | 20240902 | 104300 | 38895053700 | 158500 | 158700 | 158700 | 158500 | 206 |
| 470 | 20240902 | 104200 | 38862388900 | 158700 | 158600 | 158700 | 158500 | 227 |
| 471 | 20240902 | 104100 | 38826380400 | 158600 | 158500 | 158800 | 158400 | 292 |
| 472 | 20240902 | 104000 | 38780095400 | 158500 | 158400 | 158500 | 158200 | 312 |
| 473 | 20240902 | 103900 | 38730662500 | 158400 | 158200 | 158500 | 158100 | 417 |
| 474 | 20240902 | 103800 | 38664663000 | 158200 | 157600 | 158200 | 157600 | 420 |
| 475 | 20240902 | 103700 | 38598331700 | 157600 | 157700 | 157700 | 157500 | 850 |
| 476 | 20240902 | 103600 | 38464401100 | 157700 | 157500 | 157700 | 157500 | 575 |
| 477 | 20240902 | 103500 | 38373780400 | 157500 | 157500 | 157600 | 157500 | 523 |
| 478 | 20240902 | 103400 | 38291404500 | 157600 | 157600 | 158000 | 157500 | 557 |
| 479 | 20240902 | 103300 | 38203646400 | 157500 | 157800 | 158100 | 157500 | 2467 |
| 480 | 20240902 | 103200 | 37814847300 | 157700 | 158100 | 158100 | 157700 | 1101 |
| 481 | 20240902 | 103100 | 37640992300 | 158100 | 158200 | 158200 | 158000 | 331 |
| 482 | 20240902 | 103000 | 37588661700 | 158200 | 157900 | 158300 | 157900 | 695 |
| 483 | 20240902 | 102900 | 37478757500 | 157900 | 157500 | 158000 | 157500 | 743 |
| 484 | 20240902 | 102800 | 37361527700 | 157500 | 157600 | 157800 | 157500 | 456 |
| 485 | 20240902 | 102700 | 37289659600 | 157600 | 157800 | 157900 | 157500 | 1834 |
| 486 | 20240902 | 102600 | 37000467400 | 157900 | 157900 | 157900 | 157800 | 403 |
| 487 | 20240902 | 102500 | 36936846700 | 157900 | 157700 | 157900 | 157700 | 145 |
| 488 | 20240902 | 102400 | 36913971200 | 157800 | 157700 | 158000 | 157700 | 1039 |
| 489 | 20240902 | 102300 | 36750000200 | 157800 | 157700 | 157800 | 157700 | 144 |
| 490 | 20240902 | 102200 | 36727283600 | 157700 | 157700 | 157800 | 157600 | 341 |
| 491 | 20240902 | 102100 | 36673508700 | 157700 | 157800 | 157800 | 157600 | 341 |
| 492 | 20240902 | 102000 | 36619743300 | 157700 | 157900 | 157900 | 157700 | 264 |
| 493 | 20240902 | 101900 | 36578094400 | 157700 | 157600 | 157700 | 157500 | 465 |
| 494 | 20240902 | 101800 | 36504796700 | 157500 | 157600 | 157600 | 157500 | 674 |
| 495 | 20240902 | 101700 | 36398592500 | 157500 | 157500 | 157600 | 157400 | 530 |
| 496 | 20240902 | 101600 | 36315149600 | 157500 | 157400 | 157700 | 157400 | 466 |
| 497 | 20240902 | 101500 | 36241748000 | 157400 | 157500 | 157600 | 157400 | 1185 |
| 498 | 20240902 | 101400 | 36055119600 | 157500 | 158100 | 158100 | 157500 | 3229 |
| 499 | 20240902 | 101300 | 35545813100 | 158000 | 158200 | 158300 | 157900 | 1242 |
| 500 | 20240902 | 101200 | 35349516100 | 158200 | 158100 | 158400 | 158100 | 460 |
| 501 | 20240902 | 101100 | 35276737500 | 158200 | 158000 | 158200 | 158000 | 742 |
| 502 | 20240902 | 101000 | 35159470300 | 158000 | 158100 | 158100 | 157900 | 226 |
| 503 | 20240902 | 100900 | 35123764200 | 158000 | 158000 | 158100 | 158000 | 481 |
| 504 | 20240902 | 100800 | 35047763400 | 158100 | 158100 | 158100 | 157800 | 1909 |
| 505 | 20240902 | 100700 | 34746191000 | 158100 | 158200 | 158200 | 158000 | 845 |
| 506 | 20240902 | 100600 | 34612577700 | 158200 | 158400 | 158400 | 158100 | 310 |
| 507 | 20240902 | 100500 | 34563525000 | 158400 | 158400 | 158500 | 158100 | 943 |
| 508 | 20240902 | 100400 | 34414277400 | 158400 | 157800 | 158500 | 157800 | 893 |
| 509 | 20240902 | 100300 | 34273063700 | 157700 | 157800 | 157900 | 157600 | 969 |
| 510 | 20240902 | 100200 | 34120231100 | 157800 | 157400 | 157800 | 157400 | 442 |
| 511 | 20240902 | 100100 | 34050569200 | 157500 | 157800 | 157800 | 157300 | 3635 |
| 512 | 20240902 | 100000 | 33477701100 | 157800 | 157900 | 158000 | 157800 | 1218 |
| 513 | 20240902 | 095900 | 33285473200 | 157900 | 157900 | 158100 | 157700 | 1097 |
| 514 | 20240902 | 095800 | 33112276100 | 157900 | 158600 | 158600 | 157900 | 4041 |
| 515 | 20240902 | 095700 | 32473130300 | 158600 | 159200 | 159200 | 158600 | 1693 |
| 516 | 20240902 | 095600 | 32204212200 | 159100 | 159200 | 159600 | 158900 | 949 |
| 517 | 20240902 | 095500 | 32053208100 | 159200 | 159000 | 159600 | 159000 | 600 |
| 518 | 20240902 | 095400 | 31957589500 | 158900 | 158600 | 159500 | 158500 | 1976 |
| 519 | 20240902 | 095300 | 31643806700 | 158500 | 158400 | 159000 | 158400 | 768 |
| 520 | 20240902 | 095200 | 31522014000 | 158400 | 158700 | 158800 | 158400 | 1141 |
| 521 | 20240902 | 095100 | 31341121000 | 158700 | 159100 | 159200 | 158700 | 2384 |
| 522 | 20240902 | 095000 | 30962143500 | 159100 | 159400 | 159400 | 159100 | 1068 |
| 523 | 20240902 | 094900 | 30792049100 | 159400 | 160000 | 160000 | 159400 | 547 |
| 524 | 20240902 | 094800 | 30704749800 | 159900 | 160000 | 160400 | 159900 | 1338 |
| 525 | 20240902 | 094700 | 30490445600 | 160000 | 159700 | 160200 | 159500 | 1025 |
| 526 | 20240902 | 094600 | 30326576900 | 159800 | 160000 | 160100 | 159500 | 759 |
| 527 | 20240902 | 094500 | 30205360600 | 160000 | 159300 | 160000 | 159200 | 995 |
| 528 | 20240902 | 094400 | 30046512200 | 159300 | 159200 | 160100 | 159100 | 2749 |
| 529 | 20240902 | 094300 | 29608001400 | 159100 | 159900 | 160100 | 159100 | 3412 |
| 530 | 20240902 | 094200 | 29063600500 | 160000 | 160400 | 160400 | 159900 | 1183 |
| 531 | 20240902 | 094100 | 28874295400 | 160100 | 160100 | 160400 | 160000 | 976 |
| 532 | 20240902 | 094000 | 28717943100 | 160100 | 160600 | 160600 | 160100 | 1324 |
| 533 | 20240902 | 093900 | 28505660600 | 160500 | 160500 | 160700 | 160400 | 1161 |
| 534 | 20240902 | 093800 | 28319289600 | 160500 | 160600 | 160700 | 160400 | 373 |
| 535 | 20240902 | 093700 | 28259404600 | 160600 | 160400 | 160600 | 160400 | 410 |
| 536 | 20240902 | 093600 | 28193622600 | 160400 | 161000 | 161500 | 160300 | 1941 |
| 537 | 20240902 | 093500 | 27881515100 | 160900 | 161100 | 161700 | 160900 | 4060 |
| 538 | 20240902 | 093400 | 27226705100 | 161100 | 161800 | 161800 | 160900 | 1613 |
| 539 | 20240902 | 093300 | 26966416900 | 161800 | 160300 | 161800 | 160300 | 5047 |
| 540 | 20240902 | 093200 | 26153167700 | 160400 | 160600 | 160600 | 160000 | 1797 |
| 541 | 20240902 | 093100 | 25865214200 | 160700 | 161400 | 161400 | 160500 | 2774 |
| 542 | 20240902 | 093000 | 25418947400 | 161500 | 161500 | 161900 | 161200 | 6256 |
| 543 | 20240902 | 092900 | 24407860200 | 161500 | 161300 | 161700 | 161200 | 6153 |
| 544 | 20240902 | 092800 | 23414489800 | 161200 | 160700 | 161300 | 160000 | 6941 |
| 545 | 20240902 | 092700 | 22298029700 | 160700 | 159800 | 160800 | 159500 | 4205 |
| 546 | 20240902 | 092600 | 21623373200 | 159500 | 160500 | 160600 | 159400 | 3312 |
| 547 | 20240902 | 092500 | 21092495800 | 160400 | 160300 | 160800 | 160200 | 4116 |
| 548 | 20240902 | 092400 | 20431567500 | 160200 | 159400 | 160700 | 159400 | 7611 |
| 549 | 20240902 | 092300 | 19212681200 | 159400 | 158600 | 159400 | 158600 | 2303 |
| 550 | 20240902 | 092200 | 18846461600 | 158600 | 158300 | 158600 | 158100 | 1706 |
| 551 | 20240902 | 092100 | 18576252000 | 158100 | 157700 | 158500 | 157700 | 3276 |
| 552 | 20240902 | 092000 | 18057820200 | 157500 | 156800 | 158000 | 156700 | 2520 |
| 553 | 20240902 | 091900 | 17661882000 | 156800 | 157000 | 157100 | 156600 | 3322 |
| 554 | 20240902 | 091800 | 17140771700 | 156900 | 157500 | 157600 | 156900 | 5819 |
| 555 | 20240902 | 091700 | 16226028100 | 157500 | 158600 | 158600 | 157500 | 2945 |
| 556 | 20240902 | 091600 | 15760889400 | 158500 | 158000 | 158500 | 158000 | 1484 |
| 557 | 20240902 | 091500 | 15526100300 | 158000 | 159000 | 159100 | 158000 | 6173 |
| 558 | 20240902 | 091400 | 14547961200 | 159100 | 158800 | 159100 | 158300 | 2425 |
| 559 | 20240902 | 091300 | 14163115500 | 158800 | 158000 | 158800 | 158000 | 2216 |
| 560 | 20240902 | 091200 | 13812154200 | 158000 | 157300 | 158000 | 157300 | 1183 |
| 561 | 20240902 | 091100 | 13625782500 | 157300 | 157700 | 157800 | 156900 | 4712 |
| 562 | 20240902 | 091000 | 12884421300 | 157800 | 158500 | 158700 | 157700 | 4429 |
| 563 | 20240902 | 090900 | 12184169600 | 158500 | 158900 | 159200 | 158500 | 4299 |
| 564 | 20240902 | 090800 | 11501747900 | 158900 | 158000 | 158900 | 157900 | 2312 |
| 565 | 20240902 | 090700 | 11135873000 | 157900 | 158300 | 158300 | 157600 | 4667 |
| 566 | 20240902 | 090600 | 10398392600 | 158300 | 159500 | 159500 | 158200 | 6712 |
| 567 | 20240902 | 090500 | 9331657000 | 159500 | 159400 | 159700 | 159100 | 2960 |
| 568 | 20240902 | 090400 | 8859793000 | 159700 | 160200 | 160200 | 159000 | 10540 |
| 569 | 20240902 | 090300 | 7178145200 | 160200 | 160200 | 161000 | 160100 | 5902 |
| 570 | 20240902 | 090200 | 6231841000 | 160200 | 160800 | 161500 | 159500 | 10725 |
| 571 | 20240902 | 090100 | 4511043500 | 160900 | 161500 | 161600 | 160100 | 9266 |
| 572 | 20240902 | 090000 | 3021915100 | 161500 | 162800 | 162800 | 161300 | 18612 |