34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 3 | 20240902 | 182900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20240902 | 182800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20240902 | 182700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20240902 | 182600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20240902 | 182500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20240902 | 182400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20240902 | 182300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20240902 | 182200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20240902 | 182100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20240902 | 182000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20240902 | 181900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20240902 | 181800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20240902 | 181700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20240902 | 181600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20240902 | 181500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20240902 | 181400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20240902 | 181300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20240902 | 181200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20240902 | 181100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20240902 | 181000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20240902 | 180900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20240902 | 180800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20240902 | 180700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20240902 | 180600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20240902 | 180500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20240902 | 180400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20240902 | 180300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20240902 | 180200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20240902 | 180100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20240902 | 180000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 33 | 20240902 | 175900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20240902 | 175800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20240902 | 175700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20240902 | 175600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20240902 | 175500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20240902 | 175400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20240902 | 175300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20240902 | 175200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20240902 | 175100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20240902 | 175000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20240902 | 174900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20240902 | 174800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20240902 | 174700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20240902 | 174600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20240902 | 174500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20240902 | 174400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20240902 | 174300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20240902 | 174200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20240902 | 174100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20240902 | 174000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20240902 | 173900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20240902 | 173800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20240902 | 173700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20240902 | 173600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20240902 | 173500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20240902 | 173400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20240902 | 173300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20240902 | 173200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20240902 | 173100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20240902 | 173000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 63 | 20240902 | 172900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20240902 | 172800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20240902 | 172700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20240902 | 172600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20240902 | 172500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20240902 | 172400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20240902 | 172300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20240902 | 172200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20240902 | 172100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20240902 | 172000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20240902 | 171900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20240902 | 171800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20240902 | 171700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20240902 | 171600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20240902 | 171500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20240902 | 171400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20240902 | 171300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20240902 | 171200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20240902 | 171100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20240902 | 171000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20240902 | 170900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20240902 | 170800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20240902 | 170700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20240902 | 170600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20240902 | 170500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20240902 | 170400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20240902 | 170300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20240902 | 170200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20240902 | 170100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20240902 | 170000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 93 | 20240902 | 165900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20240902 | 165800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20240902 | 165700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20240902 | 165600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20240902 | 165500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20240902 | 165400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20240902 | 165300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20240902 | 165200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20240902 | 165100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20240902 | 165000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20240902 | 164900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20240902 | 164800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20240902 | 164700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20240902 | 164600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20240902 | 164500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20240902 | 164400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20240902 | 164300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20240902 | 164200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20240902 | 164100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20240902 | 164000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20240902 | 163900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20240902 | 163800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20240902 | 163700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20240902 | 163600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20240902 | 163500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20240902 | 163400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20240902 | 163300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20240902 | 163200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20240902 | 163100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20240902 | 163000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 123 | 20240902 | 162900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20240902 | 162800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20240902 | 162700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20240902 | 162600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20240902 | 162500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20240902 | 162400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20240902 | 162300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20240902 | 162200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20240902 | 162100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20240902 | 162000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20240902 | 161900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20240902 | 161800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20240902 | 161700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20240902 | 161600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20240902 | 161500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20240902 | 161400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20240902 | 161300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20240902 | 161200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20240902 | 161100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20240902 | 161000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20240902 | 160900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20240902 | 160800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20240902 | 160700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20240902 | 160600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20240902 | 160500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20240902 | 160400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20240902 | 160300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20240902 | 160200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20240902 | 160100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20240902 | 160000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 121946 |
| 153 | 20240902 | 155900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20240902 | 155800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20240902 | 155700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20240902 | 155600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20240902 | 155500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20240902 | 155400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20240902 | 155300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20240902 | 155200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20240902 | 155100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20240902 | 155000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20240902 | 154900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20240902 | 154800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20240902 | 154700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20240902 | 154600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20240902 | 154500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20240902 | 154400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20240902 | 154300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20240902 | 154200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20240902 | 154100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20240902 | 154000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20240902 | 153900 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20240902 | 153800 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20240902 | 153700 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20240902 | 153600 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20240902 | 153500 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20240902 | 153400 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20240902 | 153300 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20240902 | 153200 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20240902 | 153100 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20240902 | 153000 | 107131327700 | 106100 | 106100 | 106100 | 106100 | 243892 |
| 183 | 20240902 | 152900 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 184 | 20240902 | 152800 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 185 | 20240902 | 152700 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 186 | 20240902 | 152600 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 187 | 20240902 | 152500 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 188 | 20240902 | 152400 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 189 | 20240902 | 152300 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 190 | 20240902 | 152200 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 191 | 20240902 | 152100 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 192 | 20240902 | 152000 | 94192857100 | 106400 | 106400 | 106400 | 106400 | 0 |
| 193 | 20240902 | 151900 | 94192857100 | 106400 | 106500 | 106500 | 106300 | 15193 |
| 194 | 20240902 | 151800 | 92577062200 | 106500 | 106500 | 106500 | 106400 | 2791 |
| 195 | 20240902 | 151700 | 92279932800 | 106500 | 106600 | 106600 | 106400 | 6093 |
| 196 | 20240902 | 151600 | 91631090000 | 106500 | 106500 | 106600 | 106500 | 1550 |
| 197 | 20240902 | 151500 | 91465921300 | 106600 | 106600 | 106700 | 106500 | 2820 |
| 198 | 20240902 | 151400 | 91165265600 | 106700 | 106600 | 106700 | 106600 | 2925 |
| 199 | 20240902 | 151300 | 90853367300 | 106700 | 106600 | 106700 | 106600 | 1226 |
| 200 | 20240902 | 151200 | 90722598400 | 106600 | 106600 | 106700 | 106500 | 7032 |
| 201 | 20240902 | 151100 | 89972985700 | 106700 | 106700 | 106700 | 106600 | 1238 |
| 202 | 20240902 | 151000 | 89840916000 | 106700 | 106600 | 106700 | 106600 | 1511 |
| 203 | 20240902 | 150900 | 89679726900 | 106700 | 106700 | 106700 | 106600 | 1576 |
| 204 | 20240902 | 150800 | 89511583600 | 106700 | 106700 | 106700 | 106500 | 3361 |
| 205 | 20240902 | 150700 | 89153204400 | 106700 | 106700 | 106700 | 106600 | 1328 |
| 206 | 20240902 | 150600 | 89011527400 | 106700 | 106700 | 106700 | 106600 | 3279 |
| 207 | 20240902 | 150500 | 88661864300 | 106700 | 106800 | 106800 | 106500 | 4415 |
| 208 | 20240902 | 150400 | 88190961300 | 106800 | 106800 | 106800 | 106700 | 1776 |
| 209 | 20240902 | 150300 | 88001320100 | 106800 | 106700 | 106800 | 106600 | 3962 |
| 210 | 20240902 | 150200 | 87578598200 | 106700 | 106600 | 106700 | 106600 | 1345 |
| 211 | 20240902 | 150100 | 87435102200 | 106700 | 106500 | 106700 | 106500 | 7441 |
| 212 | 20240902 | 150000 | 86641718400 | 106500 | 106600 | 106700 | 106500 | 4744 |
| 213 | 20240902 | 145900 | 86135954800 | 106700 | 106700 | 106700 | 106600 | 1435 |
| 214 | 20240902 | 145800 | 85982851200 | 106600 | 106700 | 106700 | 106600 | 2095 |
| 215 | 20240902 | 145700 | 85759334900 | 106700 | 106700 | 106700 | 106500 | 4098 |
| 216 | 20240902 | 145600 | 85322444800 | 106700 | 106700 | 106700 | 106600 | 1303 |
| 217 | 20240902 | 145500 | 85183438500 | 106700 | 106600 | 106800 | 106600 | 2931 |
| 218 | 20240902 | 145400 | 84870714600 | 106700 | 106700 | 106700 | 106600 | 1578 |
| 219 | 20240902 | 145300 | 84702362200 | 106700 | 106800 | 106800 | 106600 | 4053 |
| 220 | 20240902 | 145200 | 84269894200 | 106800 | 106800 | 106800 | 106700 | 1667 |
| 221 | 20240902 | 145100 | 84091880100 | 106800 | 106700 | 106800 | 106700 | 1096 |
| 222 | 20240902 | 145000 | 83974881000 | 106700 | 106800 | 106800 | 106700 | 2124 |
| 223 | 20240902 | 144900 | 83748133400 | 106800 | 106800 | 106800 | 106700 | 2273 |
| 224 | 20240902 | 144800 | 83505523600 | 106800 | 106800 | 106800 | 106700 | 1358 |
| 225 | 20240902 | 144700 | 83360515900 | 106800 | 106700 | 106800 | 106700 | 2011 |
| 226 | 20240902 | 144600 | 83145845100 | 106800 | 106700 | 106800 | 106600 | 2353 |
| 227 | 20240902 | 144500 | 82894705700 | 106700 | 106800 | 106800 | 106600 | 2338 |
| 228 | 20240902 | 144400 | 82645197500 | 106700 | 106800 | 106800 | 106700 | 2437 |
| 229 | 20240902 | 144300 | 82385041900 | 106800 | 106800 | 106900 | 106700 | 3411 |
| 230 | 20240902 | 144200 | 82020679400 | 106800 | 106700 | 106800 | 106700 | 1940 |
| 231 | 20240902 | 144100 | 81813500500 | 106800 | 106800 | 106800 | 106700 | 2860 |
| 232 | 20240902 | 144000 | 81508065600 | 106700 | 106800 | 106800 | 106700 | 3557 |
| 233 | 20240902 | 143900 | 81128263900 | 106800 | 106800 | 106800 | 106700 | 2522 |
| 234 | 20240902 | 143800 | 80858946300 | 106800 | 106700 | 106800 | 106600 | 2717 |
| 235 | 20240902 | 143700 | 80568984700 | 106700 | 106700 | 106700 | 106600 | 2374 |
| 236 | 20240902 | 143600 | 80315713800 | 106700 | 106700 | 106700 | 106600 | 1958 |
| 237 | 20240902 | 143500 | 80106830200 | 106600 | 106700 | 106700 | 106600 | 3507 |
| 238 | 20240902 | 143400 | 79732658100 | 106600 | 106700 | 106700 | 106600 | 1347 |
| 239 | 20240902 | 143300 | 79588956100 | 106700 | 106800 | 106800 | 106600 | 1643 |
| 240 | 20240902 | 143200 | 79413620900 | 106700 | 106800 | 106800 | 106700 | 2910 |
| 241 | 20240902 | 143100 | 79103003500 | 106800 | 106700 | 106800 | 106600 | 5190 |
| 242 | 20240902 | 143000 | 78549059300 | 106700 | 106600 | 106700 | 106600 | 1470 |
| 243 | 20240902 | 142900 | 78392226400 | 106700 | 106800 | 106800 | 106600 | 4182 |
| 244 | 20240902 | 142800 | 77946010800 | 106800 | 106700 | 106800 | 106600 | 2633 |
| 245 | 20240902 | 142700 | 77664995500 | 106700 | 106600 | 106700 | 106600 | 1681 |
| 246 | 20240902 | 142600 | 77485650800 | 106600 | 106700 | 106800 | 106600 | 2326 |
| 247 | 20240902 | 142500 | 77237496800 | 106700 | 106700 | 106700 | 106600 | 3482 |
| 248 | 20240902 | 142400 | 76865996300 | 106700 | 106700 | 106800 | 106600 | 2146 |
| 249 | 20240902 | 142300 | 76637037600 | 106700 | 106700 | 106700 | 106600 | 2826 |
| 250 | 20240902 | 142200 | 76335520500 | 106700 | 106600 | 106700 | 106600 | 3969 |
| 251 | 20240902 | 142100 | 75912239800 | 106600 | 106600 | 106600 | 106500 | 2932 |
| 252 | 20240902 | 142000 | 75599692200 | 106600 | 106600 | 106600 | 106500 | 1708 |
| 253 | 20240902 | 141900 | 75417626200 | 106600 | 106400 | 106600 | 106400 | 9318 |
| 254 | 20240902 | 141800 | 74425220800 | 106500 | 106400 | 106500 | 106400 | 1291 |
| 255 | 20240902 | 141700 | 74287738900 | 106500 | 106500 | 106500 | 106400 | 1531 |
| 256 | 20240902 | 141600 | 74124699800 | 106500 | 106500 | 106500 | 106400 | 563 |
| 257 | 20240902 | 141500 | 74064758100 | 106500 | 106500 | 106500 | 106400 | 667 |
| 258 | 20240902 | 141400 | 73993732700 | 106500 | 106500 | 106500 | 106400 | 482 |
| 259 | 20240902 | 141300 | 73942404600 | 106400 | 106500 | 106500 | 106400 | 1006 |
| 260 | 20240902 | 141200 | 73835291100 | 106500 | 106500 | 106500 | 106400 | 968 |
| 261 | 20240902 | 141100 | 73732243300 | 106500 | 106500 | 106500 | 106400 | 962 |
| 262 | 20240902 | 141000 | 73629812400 | 106400 | 106500 | 106500 | 106400 | 649 |
| 263 | 20240902 | 140900 | 73560700200 | 106500 | 106500 | 106500 | 106400 | 662 |
| 264 | 20240902 | 140800 | 73490220400 | 106500 | 106500 | 106500 | 106400 | 575 |
| 265 | 20240902 | 140700 | 73428989900 | 106500 | 106500 | 106500 | 106400 | 669 |
| 266 | 20240902 | 140600 | 73357755400 | 106500 | 106400 | 106500 | 106400 | 1287 |
| 267 | 20240902 | 140500 | 73220744000 | 106500 | 106400 | 106500 | 106300 | 8542 |
| 268 | 20240902 | 140400 | 72311630500 | 106400 | 106400 | 106400 | 106300 | 808 |
| 269 | 20240902 | 140300 | 72225670100 | 106400 | 106400 | 106400 | 106300 | 764 |
| 270 | 20240902 | 140200 | 72144387400 | 106300 | 106400 | 106400 | 106300 | 893 |
| 271 | 20240902 | 140100 | 72049378800 | 106400 | 106400 | 106400 | 106300 | 1540 |
| 272 | 20240902 | 140000 | 71885525400 | 106400 | 106300 | 106400 | 106200 | 6647 |
| 273 | 20240902 | 135900 | 71178749400 | 106300 | 106300 | 106300 | 106200 | 523 |
| 274 | 20240902 | 135800 | 71123160400 | 106300 | 106300 | 106300 | 106200 | 837 |
| 275 | 20240902 | 135700 | 71034187400 | 106300 | 106300 | 106300 | 106200 | 744 |
| 276 | 20240902 | 135600 | 70955102600 | 106300 | 106200 | 106300 | 106100 | 6313 |
| 277 | 20240902 | 135500 | 70284620300 | 106200 | 106200 | 106200 | 106100 | 266 |
| 278 | 20240902 | 135400 | 70256374900 | 106200 | 106100 | 106200 | 106100 | 2178 |
| 279 | 20240902 | 135300 | 70025207400 | 106000 | 106100 | 106200 | 106000 | 2402 |
| 280 | 20240902 | 135200 | 69770367200 | 106100 | 106100 | 106200 | 106000 | 4943 |
| 281 | 20240902 | 135100 | 69245914800 | 106100 | 106100 | 106200 | 106100 | 3125 |
| 282 | 20240902 | 135000 | 68914340000 | 106200 | 106200 | 106200 | 106100 | 428 |
| 283 | 20240902 | 134900 | 68868899500 | 106100 | 106200 | 106200 | 106100 | 322 |
| 284 | 20240902 | 134800 | 68834719500 | 106200 | 106200 | 106200 | 106100 | 1607 |
| 285 | 20240902 | 134700 | 68664185800 | 106200 | 106200 | 106200 | 106100 | 338 |
| 286 | 20240902 | 134600 | 68628297000 | 106200 | 106200 | 106200 | 106100 | 906 |
| 287 | 20240902 | 134500 | 68532099900 | 106200 | 106200 | 106200 | 106100 | 346 |
| 288 | 20240902 | 134400 | 68495378500 | 106200 | 106200 | 106200 | 106100 | 721 |
| 289 | 20240902 | 134300 | 68418842800 | 106200 | 106100 | 106200 | 106100 | 474 |
| 290 | 20240902 | 134200 | 68368540100 | 106100 | 106300 | 106300 | 106100 | 1068 |
| 291 | 20240902 | 134100 | 68255114500 | 106200 | 106200 | 106300 | 106100 | 1289 |
| 292 | 20240902 | 134000 | 68118201300 | 106300 | 106200 | 106300 | 106200 | 1466 |
| 293 | 20240902 | 133900 | 67962497100 | 106200 | 106300 | 106300 | 106100 | 3052 |
| 294 | 20240902 | 133800 | 67638375900 | 106300 | 106200 | 106300 | 106200 | 664 |
| 295 | 20240902 | 133700 | 67567847100 | 106200 | 106300 | 106300 | 106200 | 401 |
| 296 | 20240902 | 133600 | 67525247600 | 106300 | 106300 | 106300 | 106200 | 834 |
| 297 | 20240902 | 133500 | 67436663100 | 106300 | 106300 | 106300 | 106200 | 738 |
| 298 | 20240902 | 133400 | 67358258600 | 106200 | 106300 | 106300 | 106200 | 1132 |
| 299 | 20240902 | 133300 | 67238030800 | 106300 | 106300 | 106300 | 106100 | 3486 |
| 300 | 20240902 | 133200 | 66867787800 | 106300 | 106000 | 106300 | 106000 | 7228 |
| 301 | 20240902 | 133100 | 66100658900 | 106000 | 106000 | 106100 | 106000 | 690 |
| 302 | 20240902 | 133000 | 66027501800 | 106000 | 106000 | 106100 | 106000 | 971 |
| 303 | 20240902 | 132900 | 65924563800 | 106100 | 106100 | 106100 | 106000 | 496 |
| 304 | 20240902 | 132800 | 65871968100 | 106100 | 106000 | 106100 | 106000 | 828 |
| 305 | 20240902 | 132700 | 65784192700 | 106000 | 106100 | 106100 | 105900 | 2964 |
| 306 | 20240902 | 132600 | 65469994800 | 106100 | 106100 | 106100 | 106000 | 537 |
| 307 | 20240902 | 132500 | 65413058100 | 106100 | 106100 | 106100 | 106000 | 690 |
| 308 | 20240902 | 132400 | 65339869300 | 106100 | 106000 | 106100 | 106000 | 493 |
| 309 | 20240902 | 132300 | 65287586000 | 106100 | 106100 | 106100 | 106000 | 285 |
| 310 | 20240902 | 132200 | 65257358600 | 106100 | 106000 | 106100 | 106000 | 403 |
| 311 | 20240902 | 132100 | 65214627900 | 106100 | 106100 | 106100 | 106000 | 900 |
| 312 | 20240902 | 132000 | 65119203600 | 106100 | 106200 | 106200 | 106100 | 2440 |
| 313 | 20240902 | 131900 | 64860300800 | 106200 | 106100 | 106200 | 106100 | 3267 |
| 314 | 20240902 | 131800 | 64513639100 | 106100 | 106100 | 106100 | 106000 | 389 |
| 315 | 20240902 | 131700 | 64472372100 | 106000 | 106100 | 106100 | 106000 | 532 |
| 316 | 20240902 | 131600 | 64415950300 | 106100 | 106100 | 106100 | 106000 | 1233 |
| 317 | 20240902 | 131500 | 64285149000 | 106100 | 106000 | 106100 | 106000 | 222 |
| 318 | 20240902 | 131400 | 64261611800 | 106100 | 106100 | 106100 | 106000 | 675 |
| 319 | 20240902 | 131300 | 64190010800 | 106000 | 106100 | 106100 | 106000 | 408 |
| 320 | 20240902 | 131200 | 64146755400 | 106100 | 106100 | 106100 | 106000 | 527 |
| 321 | 20240902 | 131100 | 64090878500 | 106000 | 106000 | 106100 | 105900 | 1630 |
| 322 | 20240902 | 131000 | 63918095900 | 105900 | 106100 | 106100 | 105900 | 3408 |
| 323 | 20240902 | 130900 | 63556848900 | 106100 | 106000 | 106100 | 106000 | 337 |
| 324 | 20240902 | 130800 | 63521114600 | 106000 | 106100 | 106100 | 106000 | 390 |
| 325 | 20240902 | 130700 | 63479762900 | 106100 | 106100 | 106200 | 106000 | 4965 |
| 326 | 20240902 | 130600 | 62952959200 | 106100 | 106100 | 106100 | 106000 | 343 |
| 327 | 20240902 | 130500 | 62916584100 | 106100 | 106100 | 106100 | 106000 | 207 |
| 328 | 20240902 | 130400 | 62894632100 | 106000 | 106100 | 106100 | 106000 | 306 |
| 329 | 20240902 | 130300 | 62862181100 | 106100 | 106000 | 106100 | 106000 | 611 |
| 330 | 20240902 | 130200 | 62797382000 | 106000 | 106000 | 106100 | 106000 | 550 |
| 331 | 20240902 | 130100 | 62739058900 | 106100 | 106100 | 106200 | 106000 | 2422 |
| 332 | 20240902 | 130000 | 62482093600 | 106200 | 106100 | 106200 | 106100 | 1527 |
| 333 | 20240902 | 125900 | 62319948900 | 106200 | 106000 | 106200 | 106000 | 2368 |
| 334 | 20240902 | 125800 | 62068680500 | 106000 | 106000 | 106100 | 106000 | 300 |
| 335 | 20240902 | 125700 | 62036863200 | 106000 | 106100 | 106100 | 106000 | 250 |
| 336 | 20240902 | 125600 | 62010354600 | 106100 | 106100 | 106200 | 106000 | 1498 |
| 337 | 20240902 | 125500 | 61851409100 | 106100 | 106200 | 106300 | 106100 | 772 |
| 338 | 20240902 | 125400 | 61769439500 | 106200 | 106200 | 106300 | 106100 | 2254 |
| 339 | 20240902 | 125300 | 61530073100 | 106300 | 106200 | 106300 | 106200 | 1331 |
| 340 | 20240902 | 125200 | 61388710200 | 106300 | 106200 | 106300 | 106200 | 983 |
| 341 | 20240902 | 125100 | 61284293900 | 106300 | 106200 | 106300 | 106200 | 1561 |
| 342 | 20240902 | 125000 | 61118461800 | 106300 | 106200 | 106300 | 106100 | 1826 |
| 343 | 20240902 | 124900 | 60924538500 | 106200 | 106200 | 106200 | 106100 | 2166 |
| 344 | 20240902 | 124800 | 60694714200 | 106100 | 106100 | 106200 | 106100 | 2593 |
| 345 | 20240902 | 124700 | 60419543500 | 106100 | 106100 | 106100 | 106000 | 589 |
| 346 | 20240902 | 124600 | 60357099800 | 106100 | 106000 | 106100 | 106000 | 835 |
| 347 | 20240902 | 124500 | 60268584600 | 106100 | 106000 | 106100 | 106000 | 1882 |
| 348 | 20240902 | 124400 | 60069075300 | 106100 | 106100 | 106100 | 106000 | 73 |
| 349 | 20240902 | 124300 | 60061331100 | 106100 | 106100 | 106100 | 106000 | 670 |
| 350 | 20240902 | 124200 | 59990300500 | 106100 | 105900 | 106100 | 105900 | 1267 |
| 351 | 20240902 | 124100 | 59855950400 | 106000 | 106000 | 106100 | 105900 | 2305 |
| 352 | 20240902 | 124000 | 59611618300 | 106100 | 106100 | 106100 | 106000 | 174 |
| 353 | 20240902 | 123900 | 59593163900 | 106100 | 106100 | 106100 | 106000 | 245 |
| 354 | 20240902 | 123800 | 59567180600 | 106100 | 106100 | 106100 | 106000 | 161 |
| 355 | 20240902 | 123700 | 59550100700 | 106100 | 106100 | 106100 | 106000 | 280 |
| 356 | 20240902 | 123600 | 59520401400 | 106100 | 106000 | 106100 | 105900 | 1538 |
| 357 | 20240902 | 123500 | 59357369100 | 105900 | 106000 | 106000 | 105900 | 198 |
| 358 | 20240902 | 123400 | 59336381900 | 106000 | 106000 | 106000 | 105900 | 147 |
| 359 | 20240902 | 123300 | 59320808900 | 106000 | 106000 | 106000 | 105900 | 396 |
| 360 | 20240902 | 123200 | 59278850300 | 106000 | 106000 | 106100 | 105900 | 669 |
| 361 | 20240902 | 123100 | 59207939400 | 106100 | 106200 | 106200 | 105900 | 1609 |
| 362 | 20240902 | 123000 | 59037355100 | 106200 | 106000 | 106200 | 106000 | 1164 |
| 363 | 20240902 | 122900 | 58913849900 | 106100 | 106000 | 106100 | 106000 | 246 |
| 364 | 20240902 | 122800 | 58887750100 | 106100 | 106100 | 106100 | 106000 | 363 |
| 365 | 20240902 | 122700 | 58849243100 | 106100 | 106100 | 106100 | 106000 | 968 |
| 366 | 20240902 | 122600 | 58746548400 | 106100 | 106100 | 106100 | 106000 | 479 |
| 367 | 20240902 | 122500 | 58695745500 | 106100 | 106000 | 106100 | 106000 | 123 |
| 368 | 20240902 | 122400 | 58682701600 | 106100 | 106100 | 106200 | 106000 | 1955 |
| 369 | 20240902 | 122300 | 58475273300 | 106100 | 106100 | 106300 | 106100 | 4907 |
| 370 | 20240902 | 122200 | 57954133900 | 106200 | 106200 | 106200 | 106100 | 348 |
| 371 | 20240902 | 122100 | 57917194200 | 106200 | 105900 | 106200 | 105900 | 3426 |
| 372 | 20240902 | 122000 | 57553869200 | 106000 | 106000 | 106000 | 105900 | 512 |
| 373 | 20240902 | 121900 | 57499634000 | 106000 | 106100 | 106100 | 105900 | 2177 |
| 374 | 20240902 | 121800 | 57268896400 | 106100 | 106100 | 106100 | 106000 | 454 |
| 375 | 20240902 | 121700 | 57220758700 | 106000 | 106000 | 106100 | 106000 | 354 |
| 376 | 20240902 | 121600 | 57183226300 | 106000 | 106200 | 106200 | 106000 | 2112 |
| 377 | 20240902 | 121500 | 56959141500 | 106200 | 106100 | 106200 | 106100 | 211 |
| 378 | 20240902 | 121400 | 56936735600 | 106200 | 106100 | 106200 | 106100 | 930 |
| 379 | 20240902 | 121300 | 56838042900 | 106200 | 106200 | 106200 | 106100 | 368 |
| 380 | 20240902 | 121200 | 56798983500 | 106200 | 106200 | 106200 | 106100 | 84 |
| 381 | 20240902 | 121100 | 56790065100 | 106200 | 106100 | 106200 | 106100 | 185 |
| 382 | 20240902 | 121000 | 56770422100 | 106200 | 106200 | 106200 | 106100 | 343 |
| 383 | 20240902 | 120900 | 56734001700 | 106200 | 106200 | 106200 | 106000 | 2782 |
| 384 | 20240902 | 120800 | 56438747300 | 106200 | 106100 | 106200 | 106000 | 4464 |
| 385 | 20240902 | 120700 | 55965106000 | 106000 | 106000 | 106100 | 106000 | 387 |
| 386 | 20240902 | 120600 | 55924066200 | 106100 | 106100 | 106100 | 106000 | 130 |
| 387 | 20240902 | 120500 | 55910276500 | 106000 | 106100 | 106100 | 106000 | 326 |
| 388 | 20240902 | 120400 | 55875700000 | 106100 | 106100 | 106100 | 106000 | 248 |
| 389 | 20240902 | 120300 | 55849391900 | 106100 | 106100 | 106100 | 106000 | 206 |
| 390 | 20240902 | 120200 | 55827544200 | 106100 | 106100 | 106100 | 106000 | 240 |
| 391 | 20240902 | 120100 | 55802095000 | 106100 | 106100 | 106100 | 106000 | 265 |
| 392 | 20240902 | 120000 | 55773990000 | 106100 | 106100 | 106100 | 106000 | 521 |
| 393 | 20240902 | 115900 | 55718714800 | 106100 | 106100 | 106100 | 106000 | 834 |
| 394 | 20240902 | 115800 | 55630242700 | 106100 | 106100 | 106200 | 106100 | 237 |
| 395 | 20240902 | 115700 | 55605084100 | 106100 | 106200 | 106200 | 106100 | 595 |
| 396 | 20240902 | 115600 | 55541939900 | 106200 | 105900 | 106200 | 105900 | 2472 |
| 397 | 20240902 | 115500 | 55279812700 | 105900 | 105900 | 106000 | 105900 | 196 |
| 398 | 20240902 | 115400 | 55259043100 | 106000 | 105900 | 106000 | 105900 | 264 |
| 399 | 20240902 | 115300 | 55231070200 | 105900 | 105900 | 106000 | 105800 | 929 |
| 400 | 20240902 | 115200 | 55132673400 | 105900 | 105700 | 105900 | 105600 | 2415 |
| 401 | 20240902 | 115100 | 54877210400 | 105600 | 105400 | 105800 | 105300 | 2612 |
| 402 | 20240902 | 115000 | 54601405700 | 105400 | 105500 | 105600 | 105400 | 1120 |
| 403 | 20240902 | 114900 | 54483343100 | 105500 | 105500 | 105600 | 105400 | 678 |
| 404 | 20240902 | 114800 | 54411812300 | 105500 | 105500 | 105500 | 105400 | 334 |
| 405 | 20240902 | 114700 | 54376583900 | 105500 | 105500 | 105600 | 105400 | 658 |
| 406 | 20240902 | 114600 | 54307178700 | 105500 | 105500 | 105600 | 105400 | 1021 |
| 407 | 20240902 | 114500 | 54199469000 | 105600 | 105500 | 105600 | 105500 | 197 |
| 408 | 20240902 | 114400 | 54178680200 | 105500 | 105600 | 105600 | 105400 | 1335 |
| 409 | 20240902 | 114300 | 54037832600 | 105600 | 105600 | 105600 | 105500 | 178 |
| 410 | 20240902 | 114200 | 54019046600 | 105600 | 105600 | 105600 | 105500 | 271 |
| 411 | 20240902 | 114100 | 53990446800 | 105600 | 105600 | 105600 | 105500 | 426 |
| 412 | 20240902 | 114000 | 53945476900 | 105600 | 105600 | 105700 | 105500 | 529 |
| 413 | 20240902 | 113900 | 53889624800 | 105600 | 105700 | 105700 | 105500 | 1422 |
| 414 | 20240902 | 113800 | 53739478000 | 105700 | 105700 | 105700 | 105600 | 236 |
| 415 | 20240902 | 113700 | 53714538600 | 105700 | 105700 | 105700 | 105600 | 291 |
| 416 | 20240902 | 113600 | 53683785700 | 105700 | 105500 | 105700 | 105400 | 1692 |
| 417 | 20240902 | 113500 | 53505219400 | 105400 | 105500 | 105500 | 105400 | 397 |
| 418 | 20240902 | 113400 | 53463361400 | 105500 | 105500 | 105500 | 105400 | 194 |
| 419 | 20240902 | 113300 | 53442903300 | 105500 | 105500 | 105500 | 105400 | 808 |
| 420 | 20240902 | 113200 | 53357672900 | 105400 | 105500 | 105500 | 105400 | 437 |
| 421 | 20240902 | 113100 | 53311594500 | 105400 | 105500 | 105500 | 105400 | 290 |
| 422 | 20240902 | 113000 | 53281004800 | 105500 | 105500 | 105500 | 105400 | 320 |
| 423 | 20240902 | 112900 | 53247256300 | 105500 | 105400 | 105500 | 105400 | 564 |
| 424 | 20240902 | 112800 | 53187774000 | 105500 | 105400 | 105500 | 105400 | 219 |
| 425 | 20240902 | 112700 | 53164674500 | 105500 | 105500 | 105500 | 105400 | 454 |
| 426 | 20240902 | 112600 | 53116786600 | 105500 | 105500 | 105500 | 105400 | 1893 |
| 427 | 20240902 | 112500 | 52917079700 | 105400 | 105500 | 105500 | 105400 | 455 |
| 428 | 20240902 | 112400 | 52869090200 | 105500 | 105500 | 105500 | 105400 | 282 |
| 429 | 20240902 | 112300 | 52839344100 | 105500 | 105400 | 105500 | 105400 | 441 |
| 430 | 20240902 | 112200 | 52792839100 | 105500 | 105500 | 105500 | 105400 | 390 |
| 431 | 20240902 | 112100 | 52751715700 | 105500 | 105400 | 105500 | 105300 | 544 |
| 432 | 20240902 | 112000 | 52694356700 | 105400 | 105400 | 105500 | 105400 | 853 |
| 433 | 20240902 | 111900 | 52604398000 | 105400 | 105400 | 105400 | 105200 | 2600 |
| 434 | 20240902 | 111800 | 52330601500 | 105300 | 105400 | 105400 | 105100 | 1637 |
| 435 | 20240902 | 111700 | 52158264900 | 105300 | 105100 | 105400 | 105100 | 4186 |
| 436 | 20240902 | 111600 | 51717738500 | 105200 | 105200 | 105300 | 105100 | 872 |
| 437 | 20240902 | 111500 | 51626003900 | 105200 | 105300 | 105300 | 105200 | 301 |
| 438 | 20240902 | 111400 | 51594320900 | 105200 | 105300 | 105300 | 105200 | 657 |
| 439 | 20240902 | 111300 | 51525192900 | 105300 | 105300 | 105300 | 105200 | 551 |
| 440 | 20240902 | 111200 | 51467193200 | 105200 | 105100 | 105300 | 105100 | 1108 |
| 441 | 20240902 | 111100 | 51350636500 | 105200 | 105300 | 105400 | 105100 | 6491 |
| 442 | 20240902 | 111000 | 50667563700 | 105400 | 105400 | 105500 | 105300 | 1411 |
| 443 | 20240902 | 110900 | 50518921800 | 105500 | 105600 | 105600 | 105400 | 1453 |
| 444 | 20240902 | 110800 | 50365681700 | 105600 | 105600 | 105600 | 105500 | 519 |
| 445 | 20240902 | 110700 | 50310916100 | 105600 | 105500 | 105600 | 105400 | 466 |
| 446 | 20240902 | 110600 | 50261745000 | 105500 | 105600 | 105600 | 105500 | 813 |
| 447 | 20240902 | 110500 | 50175948100 | 105500 | 105600 | 105600 | 105500 | 685 |
| 448 | 20240902 | 110400 | 50103672100 | 105500 | 105600 | 105600 | 105500 | 577 |
| 449 | 20240902 | 110300 | 50042783900 | 105600 | 105600 | 105600 | 105500 | 962 |
| 450 | 20240902 | 110200 | 49941240000 | 105600 | 105800 | 105800 | 105500 | 4667 |
| 451 | 20240902 | 110100 | 49448435000 | 105800 | 105800 | 105800 | 105700 | 171 |
| 452 | 20240902 | 110000 | 49430350200 | 105800 | 105900 | 105900 | 105700 | 1483 |
| 453 | 20240902 | 105900 | 49273466700 | 105900 | 105900 | 105900 | 105800 | 323 |
| 454 | 20240902 | 105800 | 49239277600 | 105900 | 106000 | 106000 | 105800 | 346 |
| 455 | 20240902 | 105700 | 49202627900 | 105900 | 106000 | 106000 | 105900 | 240 |
| 456 | 20240902 | 105600 | 49177205000 | 106000 | 105900 | 106000 | 105800 | 980 |
| 457 | 20240902 | 105500 | 49073428700 | 105900 | 106000 | 106000 | 105800 | 1329 |
| 458 | 20240902 | 105400 | 48932706900 | 106000 | 105900 | 106000 | 105900 | 388 |
| 459 | 20240902 | 105300 | 48891604800 | 106000 | 106000 | 106000 | 105900 | 279 |
| 460 | 20240902 | 105200 | 48862053700 | 106000 | 105900 | 106000 | 105900 | 263 |
| 461 | 20240902 | 105100 | 48834177600 | 105900 | 106100 | 106100 | 105800 | 1488 |
| 462 | 20240902 | 105000 | 48676516700 | 106000 | 106100 | 106400 | 106000 | 5384 |
| 463 | 20240902 | 104900 | 48104339100 | 106200 | 106100 | 106200 | 106100 | 3575 |
| 464 | 20240902 | 104800 | 47724775400 | 106200 | 106000 | 106200 | 105900 | 2675 |
| 465 | 20240902 | 104700 | 47441098000 | 106000 | 105800 | 106000 | 105800 | 2064 |
| 466 | 20240902 | 104600 | 47222549700 | 105800 | 105900 | 105900 | 105800 | 476 |
| 467 | 20240902 | 104500 | 47172175300 | 105900 | 105900 | 105900 | 105800 | 634 |
| 468 | 20240902 | 104400 | 47105067500 | 105800 | 105800 | 105900 | 105800 | 631 |
| 469 | 20240902 | 104300 | 47038285600 | 105800 | 105800 | 105900 | 105800 | 522 |
| 470 | 20240902 | 104200 | 46983039600 | 105800 | 105900 | 105900 | 105800 | 1115 |
| 471 | 20240902 | 104100 | 46865060900 | 105900 | 105900 | 105900 | 105800 | 322 |
| 472 | 20240902 | 104000 | 46830972100 | 105900 | 105900 | 105900 | 105800 | 276 |
| 473 | 20240902 | 103900 | 46801745000 | 105800 | 106000 | 106000 | 105800 | 921 |
| 474 | 20240902 | 103800 | 46704205600 | 106000 | 105900 | 106000 | 105800 | 688 |
| 475 | 20240902 | 103700 | 46631336200 | 105900 | 105800 | 105900 | 105800 | 728 |
| 476 | 20240902 | 103600 | 46554294600 | 105800 | 105900 | 106000 | 105800 | 1473 |
| 477 | 20240902 | 103500 | 46398293300 | 105900 | 105900 | 105900 | 105800 | 274 |
| 478 | 20240902 | 103400 | 46369277700 | 105800 | 106000 | 106000 | 105800 | 377 |
| 479 | 20240902 | 103300 | 46329344200 | 106000 | 105900 | 106000 | 105800 | 719 |
| 480 | 20240902 | 103200 | 46253197300 | 105800 | 105900 | 105900 | 105800 | 267 |
| 481 | 20240902 | 103100 | 46224941900 | 105900 | 105800 | 105900 | 105700 | 528 |
| 482 | 20240902 | 103000 | 46169067500 | 105800 | 105800 | 105900 | 105700 | 770 |
| 483 | 20240902 | 102900 | 46087602700 | 105700 | 105800 | 105800 | 105600 | 1565 |
| 484 | 20240902 | 102800 | 45922221500 | 105800 | 105900 | 105900 | 105800 | 569 |
| 485 | 20240902 | 102700 | 45862002600 | 105900 | 105700 | 105900 | 105600 | 1355 |
| 486 | 20240902 | 102600 | 45718747200 | 105700 | 105600 | 105700 | 105600 | 464 |
| 487 | 20240902 | 102500 | 45669737500 | 105600 | 105700 | 105700 | 105600 | 475 |
| 488 | 20240902 | 102400 | 45619552000 | 105700 | 105700 | 105700 | 105400 | 861 |
| 489 | 20240902 | 102300 | 45528614400 | 105600 | 105600 | 105600 | 105300 | 2518 |
| 490 | 20240902 | 102200 | 45263040800 | 105600 | 105600 | 105900 | 105600 | 1629 |
| 491 | 20240902 | 102100 | 45090797500 | 105600 | 105700 | 105800 | 105400 | 10091 |
| 492 | 20240902 | 102000 | 44025935700 | 105700 | 106100 | 106100 | 105700 | 3030 |
| 493 | 20240902 | 101900 | 43705118300 | 106000 | 105900 | 106100 | 105900 | 3971 |
| 494 | 20240902 | 101800 | 43284237900 | 105900 | 105800 | 105900 | 105800 | 320 |
| 495 | 20240902 | 101700 | 43250357600 | 105800 | 105900 | 105900 | 105800 | 329 |
| 496 | 20240902 | 101600 | 43215531200 | 105800 | 105900 | 105900 | 105600 | 8549 |
| 497 | 20240902 | 101500 | 42311783200 | 105900 | 105900 | 105900 | 105800 | 265 |
| 498 | 20240902 | 101400 | 42283724800 | 105900 | 105900 | 105900 | 105800 | 257 |
| 499 | 20240902 | 101300 | 42256514900 | 105900 | 105800 | 105900 | 105700 | 1750 |
| 500 | 20240902 | 101200 | 42071355800 | 105800 | 105900 | 105900 | 105700 | 1260 |
| 501 | 20240902 | 101100 | 41938021800 | 105900 | 105600 | 105900 | 105500 | 2495 |
| 502 | 20240902 | 101000 | 41674261700 | 105600 | 105800 | 105800 | 105500 | 1939 |
| 503 | 20240902 | 100900 | 41469372300 | 105800 | 105800 | 105800 | 105700 | 456 |
| 504 | 20240902 | 100800 | 41421157400 | 105700 | 105800 | 105800 | 105700 | 287 |
| 505 | 20240902 | 100700 | 41390799600 | 105700 | 105800 | 105800 | 105700 | 434 |
| 506 | 20240902 | 100600 | 41344884300 | 105800 | 105800 | 105800 | 105700 | 376 |
| 507 | 20240902 | 100500 | 41305110300 | 105800 | 105500 | 105800 | 105300 | 6924 |
| 508 | 20240902 | 100400 | 40574753700 | 105500 | 105500 | 105500 | 105400 | 485 |
| 509 | 20240902 | 100300 | 40523600500 | 105500 | 105500 | 105500 | 105400 | 936 |
| 510 | 20240902 | 100200 | 40424907500 | 105500 | 105800 | 105900 | 105500 | 7666 |
| 511 | 20240902 | 100100 | 39614863700 | 105900 | 105900 | 106000 | 105800 | 1235 |
| 512 | 20240902 | 100000 | 39484061200 | 106000 | 105900 | 106000 | 105800 | 2939 |
| 513 | 20240902 | 095900 | 39172774400 | 105900 | 105600 | 105900 | 105500 | 1929 |
| 514 | 20240902 | 095800 | 38968740200 | 105600 | 105300 | 105600 | 105200 | 5739 |
| 515 | 20240902 | 095700 | 38364125000 | 105300 | 105300 | 105400 | 105200 | 2725 |
| 516 | 20240902 | 095600 | 38077194300 | 105300 | 105300 | 105400 | 105200 | 1681 |
| 517 | 20240902 | 095500 | 37900173600 | 105300 | 105300 | 105400 | 105200 | 982 |
| 518 | 20240902 | 095400 | 37796769700 | 105300 | 105100 | 105300 | 105000 | 3873 |
| 519 | 20240902 | 095300 | 37389458800 | 105000 | 105100 | 105100 | 105000 | 755 |
| 520 | 20240902 | 095200 | 37310129300 | 105100 | 105100 | 105100 | 105000 | 567 |
| 521 | 20240902 | 095100 | 37250555600 | 105100 | 105000 | 105100 | 105000 | 679 |
| 522 | 20240902 | 095000 | 37179205600 | 105000 | 105100 | 105100 | 104900 | 1532 |
| 523 | 20240902 | 094900 | 37018379800 | 105100 | 105100 | 105100 | 105000 | 1786 |
| 524 | 20240902 | 094800 | 36830694900 | 105100 | 104900 | 105100 | 104800 | 1742 |
| 525 | 20240902 | 094700 | 36647867700 | 104900 | 104900 | 105000 | 104800 | 932 |
| 526 | 20240902 | 094600 | 36550108000 | 104900 | 104800 | 105100 | 104700 | 4642 |
| 527 | 20240902 | 094500 | 36062931800 | 104800 | 105000 | 105100 | 104700 | 4192 |
| 528 | 20240902 | 094400 | 35623061800 | 105100 | 105200 | 105200 | 105000 | 3025 |
| 529 | 20240902 | 094300 | 35305061700 | 105200 | 105200 | 105200 | 105100 | 2016 |
| 530 | 20240902 | 094200 | 35093075300 | 105100 | 105200 | 105200 | 105100 | 803 |
| 531 | 20240902 | 094100 | 35008629700 | 105200 | 105300 | 105500 | 105200 | 2666 |
| 532 | 20240902 | 094000 | 34727907400 | 105300 | 105500 | 105500 | 105000 | 2872 |
| 533 | 20240902 | 093900 | 34425493400 | 105400 | 105500 | 105500 | 105300 | 1935 |
| 534 | 20240902 | 093800 | 34221449500 | 105500 | 105200 | 105500 | 105200 | 1554 |
| 535 | 20240902 | 093700 | 34057657500 | 105300 | 105300 | 105400 | 105100 | 2227 |
| 536 | 20240902 | 093600 | 33823252700 | 105300 | 105300 | 105400 | 105200 | 2321 |
| 537 | 20240902 | 093500 | 33578825600 | 105300 | 105000 | 105300 | 104800 | 2578 |
| 538 | 20240902 | 093400 | 33308071500 | 105000 | 104800 | 105300 | 104800 | 2390 |
| 539 | 20240902 | 093300 | 33056985200 | 104800 | 105000 | 105000 | 104800 | 1576 |
| 540 | 20240902 | 093200 | 32891717000 | 105100 | 104600 | 105100 | 104500 | 7877 |
| 541 | 20240902 | 093100 | 32066657600 | 104600 | 104600 | 104700 | 104600 | 2415 |
| 542 | 20240902 | 093000 | 31814005500 | 104700 | 104900 | 104900 | 104600 | 12696 |
| 543 | 20240902 | 092900 | 30484976100 | 104800 | 104900 | 105000 | 104700 | 9615 |
| 544 | 20240902 | 092800 | 29476894500 | 105000 | 105000 | 105300 | 104900 | 4161 |
| 545 | 20240902 | 092700 | 29039714200 | 105000 | 105100 | 105100 | 104800 | 6061 |
| 546 | 20240902 | 092600 | 28403770600 | 105100 | 105000 | 105100 | 104900 | 3797 |
| 547 | 20240902 | 092500 | 28004867000 | 105000 | 105000 | 105100 | 104800 | 3253 |
| 548 | 20240902 | 092400 | 27663539000 | 105000 | 105200 | 105300 | 104800 | 3244 |
| 549 | 20240902 | 092300 | 27323104900 | 105200 | 104900 | 105200 | 104700 | 9239 |
| 550 | 20240902 | 092200 | 26354092200 | 105000 | 105200 | 105200 | 104800 | 9572 |
| 551 | 20240902 | 092100 | 25349271400 | 105200 | 105300 | 105300 | 105000 | 8142 |
| 552 | 20240902 | 092000 | 24493689000 | 105300 | 105100 | 105400 | 104900 | 8372 |
| 553 | 20240902 | 091900 | 23613714700 | 105100 | 105400 | 105400 | 105000 | 7920 |
| 554 | 20240902 | 091800 | 22781021300 | 105400 | 105700 | 105700 | 105200 | 4360 |
| 555 | 20240902 | 091700 | 22321204900 | 105600 | 106000 | 106000 | 105400 | 4932 |
| 556 | 20240902 | 091600 | 21800080900 | 106000 | 106100 | 106200 | 105900 | 2101 |
| 557 | 20240902 | 091500 | 21577259000 | 106200 | 106200 | 106200 | 105900 | 9048 |
| 558 | 20240902 | 091400 | 20617490900 | 106200 | 105900 | 106200 | 105900 | 5700 |
| 559 | 20240902 | 091300 | 20013025200 | 105900 | 106000 | 106100 | 105500 | 7195 |
| 560 | 20240902 | 091200 | 19251905000 | 106100 | 106300 | 106300 | 105900 | 8516 |
| 561 | 20240902 | 091100 | 18348287000 | 106300 | 105600 | 106300 | 105500 | 5619 |
| 562 | 20240902 | 091000 | 17753171400 | 105600 | 105600 | 105900 | 105500 | 2537 |
| 563 | 20240902 | 090900 | 17485203000 | 105700 | 105800 | 106000 | 105400 | 11205 |
| 564 | 20240902 | 090800 | 16299630300 | 105800 | 105500 | 106100 | 105400 | 13558 |
| 565 | 20240902 | 090700 | 14865683100 | 105500 | 104900 | 105600 | 104700 | 10476 |
| 566 | 20240902 | 090600 | 13765230900 | 104900 | 105600 | 105700 | 104800 | 17330 |
| 567 | 20240902 | 090500 | 11943904800 | 105700 | 105500 | 105700 | 105200 | 10713 |
| 568 | 20240902 | 090400 | 10815105200 | 105400 | 105300 | 105700 | 105200 | 9616 |
| 569 | 20240902 | 090300 | 9801711300 | 105300 | 105600 | 105600 | 105200 | 13835 |
| 570 | 20240902 | 090200 | 8343842000 | 105700 | 105900 | 106000 | 105600 | 8515 |
| 571 | 20240902 | 090100 | 7443420800 | 105800 | 106900 | 106900 | 105800 | 20598 |
| 572 | 20240902 | 090000 | 5250968800 | 106800 | 106700 | 107200 | 106500 | 49169 |