34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 183100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 3 | 20240906 | 183000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 4 | 20240906 | 182900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 5 | 20240906 | 182800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 6 | 20240906 | 182700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 7 | 20240906 | 182600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 8 | 20240906 | 182500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 9 | 20240906 | 182400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 10 | 20240906 | 182300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 11 | 20240906 | 182200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 12 | 20240906 | 182100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 13 | 20240906 | 182000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 14 | 20240906 | 181900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 15 | 20240906 | 181800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 16 | 20240906 | 181700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 17 | 20240906 | 181600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 18 | 20240906 | 181500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 19 | 20240906 | 181400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 20 | 20240906 | 181300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 21 | 20240906 | 181200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 22 | 20240906 | 181100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 23 | 20240906 | 181000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 24 | 20240906 | 180900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 25 | 20240906 | 180800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 26 | 20240906 | 180700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 27 | 20240906 | 180600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 28 | 20240906 | 180500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 29 | 20240906 | 180400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 30 | 20240906 | 180300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 31 | 20240906 | 180200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 32 | 20240906 | 180100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 33 | 20240906 | 180000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 34 | 20240906 | 175900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 35 | 20240906 | 175800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 36 | 20240906 | 175700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 37 | 20240906 | 175600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 38 | 20240906 | 175500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 39 | 20240906 | 175400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 40 | 20240906 | 175300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 41 | 20240906 | 175200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 42 | 20240906 | 175100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 43 | 20240906 | 175000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 44 | 20240906 | 174900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 45 | 20240906 | 174800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 46 | 20240906 | 174700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 47 | 20240906 | 174600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 48 | 20240906 | 174500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 49 | 20240906 | 174400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 50 | 20240906 | 174300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 51 | 20240906 | 174200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 52 | 20240906 | 174100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 53 | 20240906 | 174000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 54 | 20240906 | 173900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 55 | 20240906 | 173800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 56 | 20240906 | 173700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 57 | 20240906 | 173600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 58 | 20240906 | 173500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 59 | 20240906 | 173400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 60 | 20240906 | 173300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 61 | 20240906 | 173200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 62 | 20240906 | 173100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 63 | 20240906 | 173000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 64 | 20240906 | 172900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 65 | 20240906 | 172800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 66 | 20240906 | 172700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 67 | 20240906 | 172600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 68 | 20240906 | 172500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 69 | 20240906 | 172400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 70 | 20240906 | 172300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 71 | 20240906 | 172200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 72 | 20240906 | 172100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 73 | 20240906 | 172000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 74 | 20240906 | 171900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 75 | 20240906 | 171800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 76 | 20240906 | 171700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 77 | 20240906 | 171600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 78 | 20240906 | 171500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 79 | 20240906 | 171400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 80 | 20240906 | 171300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 81 | 20240906 | 171200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 82 | 20240906 | 171100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 83 | 20240906 | 171000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 84 | 20240906 | 170900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 85 | 20240906 | 170800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 86 | 20240906 | 170700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 87 | 20240906 | 170600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 88 | 20240906 | 170500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 89 | 20240906 | 170400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 90 | 20240906 | 170300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 91 | 20240906 | 170200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 92 | 20240906 | 170100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 93 | 20240906 | 170000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 94 | 20240906 | 165900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 95 | 20240906 | 165800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 96 | 20240906 | 165700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 97 | 20240906 | 165600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 98 | 20240906 | 165500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 99 | 20240906 | 165400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 100 | 20240906 | 165300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 101 | 20240906 | 165200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 102 | 20240906 | 165100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 103 | 20240906 | 165000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 104 | 20240906 | 164900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 105 | 20240906 | 164800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 106 | 20240906 | 164700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 107 | 20240906 | 164600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 108 | 20240906 | 164500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 109 | 20240906 | 164400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 110 | 20240906 | 164300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 111 | 20240906 | 164200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 112 | 20240906 | 164100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 113 | 20240906 | 164000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 114 | 20240906 | 163900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 115 | 20240906 | 163800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 116 | 20240906 | 163700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 117 | 20240906 | 163600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 118 | 20240906 | 163500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 119 | 20240906 | 163400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 120 | 20240906 | 163300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 121 | 20240906 | 163200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 122 | 20240906 | 163100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 123 | 20240906 | 163000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 124 | 20240906 | 162900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 125 | 20240906 | 162800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 126 | 20240906 | 162700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 127 | 20240906 | 162600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 128 | 20240906 | 162500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 129 | 20240906 | 162400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 130 | 20240906 | 162300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 131 | 20240906 | 162200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 132 | 20240906 | 162100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 133 | 20240906 | 162000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 134 | 20240906 | 161900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 135 | 20240906 | 161800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 136 | 20240906 | 161700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 137 | 20240906 | 161600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 138 | 20240906 | 161500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 139 | 20240906 | 161400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 140 | 20240906 | 161300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 141 | 20240906 | 161200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 142 | 20240906 | 161100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 143 | 20240906 | 161000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 144 | 20240906 | 160900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 145 | 20240906 | 160800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 146 | 20240906 | 160700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 147 | 20240906 | 160600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 148 | 20240906 | 160500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 149 | 20240906 | 160400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 150 | 20240906 | 160300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 151 | 20240906 | 160200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 152 | 20240906 | 160100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 153 | 20240906 | 160000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 154 | 20240906 | 155900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 155 | 20240906 | 155800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 156 | 20240906 | 155700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 157 | 20240906 | 155600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 158 | 20240906 | 155500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 159 | 20240906 | 155400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 160 | 20240906 | 155300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 161 | 20240906 | 155200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 162 | 20240906 | 155100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 163 | 20240906 | 155000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 164 | 20240906 | 154900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 165 | 20240906 | 154800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 166 | 20240906 | 154700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 167 | 20240906 | 154600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 168 | 20240906 | 154500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 169 | 20240906 | 154400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 170 | 20240906 | 154300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 171 | 20240906 | 154200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 172 | 20240906 | 154100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 173 | 20240906 | 154000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 174 | 20240906 | 153900 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 175 | 20240906 | 153800 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 176 | 20240906 | 153700 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 177 | 20240906 | 153600 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 178 | 20240906 | 153500 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 179 | 20240906 | 153400 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 180 | 20240906 | 153300 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 181 | 20240906 | 153200 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 182 | 20240906 | 153100 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 183 | 20240906 | 153000 | 527783315700 | 156400 | 156400 | 156400 | 156400 | 179048 |
| 184 | 20240906 | 152900 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20240906 | 152800 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20240906 | 152700 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20240906 | 152600 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20240906 | 152500 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20240906 | 152400 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20240906 | 152300 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20240906 | 152200 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20240906 | 152100 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20240906 | 152000 | 499780208500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20240906 | 151900 | 499780208500 | 156500 | 156500 | 156600 | 156300 | 10053 |
| 195 | 20240906 | 151800 | 498206934000 | 156400 | 156300 | 156700 | 156200 | 24085 |
| 196 | 20240906 | 151700 | 494438564200 | 156300 | 156300 | 156300 | 156200 | 8934 |
| 197 | 20240906 | 151600 | 493042459200 | 156300 | 156200 | 156300 | 156100 | 10559 |
| 198 | 20240906 | 151500 | 491393325900 | 156200 | 156200 | 156200 | 156100 | 8428 |
| 199 | 20240906 | 151400 | 490077202000 | 156100 | 156100 | 156200 | 156000 | 9441 |
| 200 | 20240906 | 151300 | 488603195400 | 156200 | 156300 | 156300 | 156100 | 13755 |
| 201 | 20240906 | 151200 | 486454394000 | 156200 | 156200 | 156300 | 156100 | 7809 |
| 202 | 20240906 | 151100 | 485234680000 | 156200 | 156100 | 156200 | 156000 | 6423 |
| 203 | 20240906 | 151000 | 484231917200 | 156100 | 156000 | 156200 | 155900 | 11212 |
| 204 | 20240906 | 150900 | 482482576600 | 155900 | 156100 | 156200 | 155800 | 10142 |
| 205 | 20240906 | 150800 | 480900577000 | 156000 | 156100 | 156200 | 155900 | 14889 |
| 206 | 20240906 | 150700 | 478577770700 | 156200 | 156300 | 156300 | 156000 | 11773 |
| 207 | 20240906 | 150600 | 476740046600 | 156200 | 156300 | 156400 | 156100 | 9723 |
| 208 | 20240906 | 150500 | 475220904000 | 156300 | 156600 | 156600 | 156300 | 8810 |
| 209 | 20240906 | 150400 | 473842898400 | 156500 | 156500 | 156600 | 156400 | 4332 |
| 210 | 20240906 | 150300 | 473164948800 | 156600 | 156700 | 156700 | 156500 | 8610 |
| 211 | 20240906 | 150200 | 471816632300 | 156700 | 156800 | 156800 | 156500 | 5563 |
| 212 | 20240906 | 150100 | 470945304900 | 156800 | 156400 | 156800 | 156300 | 13929 |
| 213 | 20240906 | 150000 | 468764645900 | 156400 | 156500 | 156600 | 156300 | 4811 |
| 214 | 20240906 | 145900 | 468011966900 | 156500 | 156500 | 156600 | 156500 | 6629 |
| 215 | 20240906 | 145800 | 466974130600 | 156500 | 156400 | 156600 | 156300 | 6494 |
| 216 | 20240906 | 145700 | 465958313200 | 156400 | 156600 | 156600 | 156200 | 7507 |
| 217 | 20240906 | 145600 | 464784399100 | 156500 | 156500 | 156600 | 156200 | 9590 |
| 218 | 20240906 | 145500 | 463284360200 | 156500 | 156200 | 156700 | 156200 | 11589 |
| 219 | 20240906 | 145400 | 461470893600 | 156200 | 156300 | 156400 | 156200 | 3736 |
| 220 | 20240906 | 145300 | 460886970400 | 156200 | 156200 | 156300 | 156000 | 8140 |
| 221 | 20240906 | 145200 | 459615914500 | 156200 | 156400 | 156400 | 156200 | 4543 |
| 222 | 20240906 | 145100 | 458905896000 | 156400 | 156100 | 156500 | 156100 | 8662 |
| 223 | 20240906 | 145000 | 457552087600 | 156100 | 156200 | 156300 | 156000 | 5884 |
| 224 | 20240906 | 144900 | 456633343200 | 156200 | 156100 | 156500 | 156100 | 10754 |
| 225 | 20240906 | 144800 | 454952528000 | 156100 | 155900 | 156200 | 155800 | 13098 |
| 226 | 20240906 | 144700 | 452909776500 | 155900 | 155400 | 155900 | 155300 | 14462 |
| 227 | 20240906 | 144600 | 450659629600 | 155300 | 155400 | 155400 | 155300 | 3194 |
| 228 | 20240906 | 144500 | 450163394500 | 155400 | 155300 | 155400 | 155200 | 4074 |
| 229 | 20240906 | 144400 | 449530613000 | 155300 | 155400 | 155400 | 155200 | 5654 |
| 230 | 20240906 | 144300 | 448652727700 | 155300 | 155400 | 155500 | 155300 | 12608 |
| 231 | 20240906 | 144200 | 446693820400 | 155500 | 155500 | 155500 | 155400 | 1733 |
| 232 | 20240906 | 144100 | 446424422200 | 155400 | 155400 | 155500 | 155300 | 6665 |
| 233 | 20240906 | 144000 | 445388700600 | 155500 | 155300 | 155500 | 155300 | 4169 |
| 234 | 20240906 | 143900 | 444740864000 | 155300 | 155200 | 155400 | 155200 | 5176 |
| 235 | 20240906 | 143800 | 443937012700 | 155300 | 155200 | 155300 | 155200 | 4950 |
| 236 | 20240906 | 143700 | 443168527100 | 155200 | 155400 | 155400 | 155200 | 6571 |
| 237 | 20240906 | 143600 | 442148025900 | 155300 | 155300 | 155400 | 155300 | 3015 |
| 238 | 20240906 | 143500 | 441679531700 | 155400 | 155300 | 155400 | 155200 | 7417 |
| 239 | 20240906 | 143400 | 440527884600 | 155300 | 155400 | 155500 | 155200 | 6802 |
| 240 | 20240906 | 143300 | 439471333300 | 155500 | 155300 | 155500 | 155300 | 4654 |
| 241 | 20240906 | 143200 | 438748148600 | 155300 | 155400 | 155400 | 155300 | 12223 |
| 242 | 20240906 | 143100 | 436849831800 | 155400 | 155500 | 155500 | 155300 | 2708 |
| 243 | 20240906 | 143000 | 436429027500 | 155500 | 155300 | 155500 | 155300 | 3399 |
| 244 | 20240906 | 142900 | 435900778800 | 155400 | 155300 | 155400 | 155200 | 6399 |
| 245 | 20240906 | 142800 | 434906957200 | 155300 | 155400 | 155500 | 155300 | 4509 |
| 246 | 20240906 | 142700 | 434206404000 | 155400 | 155400 | 155500 | 155300 | 3803 |
| 247 | 20240906 | 142600 | 433615508000 | 155300 | 155300 | 155500 | 155200 | 6402 |
| 248 | 20240906 | 142500 | 432621346200 | 155300 | 155300 | 155400 | 155200 | 6237 |
| 249 | 20240906 | 142400 | 431652732100 | 155200 | 155400 | 155500 | 155200 | 7119 |
| 250 | 20240906 | 142300 | 430547053600 | 155500 | 155500 | 155600 | 155300 | 7291 |
| 251 | 20240906 | 142200 | 429413514000 | 155500 | 155600 | 155700 | 155400 | 6027 |
| 252 | 20240906 | 142100 | 428475994500 | 155500 | 155400 | 155600 | 155400 | 3678 |
| 253 | 20240906 | 142000 | 427904110200 | 155400 | 155400 | 155600 | 155300 | 5473 |
| 254 | 20240906 | 141900 | 427053508200 | 155400 | 155500 | 155600 | 155400 | 2683 |
| 255 | 20240906 | 141800 | 426636374400 | 155500 | 155400 | 155700 | 155300 | 4091 |
| 256 | 20240906 | 141700 | 426000070600 | 155400 | 155300 | 155500 | 155200 | 7796 |
| 257 | 20240906 | 141600 | 424789234900 | 155200 | 155300 | 155300 | 155200 | 2248 |
| 258 | 20240906 | 141500 | 424440260300 | 155300 | 155300 | 155400 | 155200 | 7379 |
| 259 | 20240906 | 141400 | 423294296200 | 155300 | 155400 | 155500 | 155300 | 4821 |
| 260 | 20240906 | 141300 | 422545351400 | 155400 | 155700 | 155700 | 155300 | 5722 |
| 261 | 20240906 | 141200 | 421655940300 | 155600 | 155500 | 155600 | 155400 | 7002 |
| 262 | 20240906 | 141100 | 420567241700 | 155500 | 155400 | 155500 | 155300 | 4247 |
| 263 | 20240906 | 141000 | 419907188700 | 155300 | 155400 | 155500 | 155300 | 5943 |
| 264 | 20240906 | 140900 | 418983696600 | 155500 | 155300 | 155500 | 155200 | 3734 |
| 265 | 20240906 | 140800 | 418403555500 | 155300 | 155300 | 155400 | 155200 | 15454 |
| 266 | 20240906 | 140700 | 416003775000 | 155300 | 155400 | 155400 | 155200 | 9839 |
| 267 | 20240906 | 140600 | 414475903900 | 155300 | 155600 | 155700 | 155300 | 42190 |
| 268 | 20240906 | 140500 | 407915307900 | 155700 | 155700 | 155700 | 155600 | 3935 |
| 269 | 20240906 | 140400 | 407302946900 | 155700 | 155600 | 155700 | 155600 | 2678 |
| 270 | 20240906 | 140300 | 406886110100 | 155600 | 155700 | 155700 | 155600 | 3126 |
| 271 | 20240906 | 140200 | 406399550200 | 155600 | 155700 | 155700 | 155600 | 2765 |
| 272 | 20240906 | 140100 | 405969188500 | 155700 | 155700 | 155800 | 155600 | 7023 |
| 273 | 20240906 | 140000 | 404875821000 | 155800 | 155600 | 155800 | 155600 | 4626 |
| 274 | 20240906 | 135900 | 404155377300 | 155700 | 155700 | 155700 | 155600 | 1887 |
| 275 | 20240906 | 135800 | 403861667400 | 155700 | 155800 | 155800 | 155600 | 15132 |
| 276 | 20240906 | 135700 | 401505747600 | 155800 | 155800 | 155800 | 155700 | 2572 |
| 277 | 20240906 | 135600 | 401105178200 | 155800 | 155800 | 155900 | 155700 | 6676 |
| 278 | 20240906 | 135500 | 400065213600 | 155800 | 155800 | 155800 | 155700 | 4555 |
| 279 | 20240906 | 135400 | 399355697600 | 155700 | 155900 | 155900 | 155700 | 8606 |
| 280 | 20240906 | 135300 | 398015002000 | 155800 | 155800 | 155900 | 155700 | 3507 |
| 281 | 20240906 | 135200 | 397468669500 | 155800 | 155800 | 155800 | 155700 | 4229 |
| 282 | 20240906 | 135100 | 396809894100 | 155700 | 155900 | 155900 | 155700 | 3156 |
| 283 | 20240906 | 135000 | 396318193300 | 155900 | 155700 | 155900 | 155700 | 5799 |
| 284 | 20240906 | 134900 | 395414828900 | 155700 | 155900 | 155900 | 155700 | 4579 |
| 285 | 20240906 | 134800 | 394701636500 | 155900 | 155900 | 156100 | 155800 | 8731 |
| 286 | 20240906 | 134700 | 393340156300 | 155800 | 155900 | 155900 | 155800 | 2478 |
| 287 | 20240906 | 134600 | 392953962900 | 155900 | 155700 | 156000 | 155700 | 6253 |
| 288 | 20240906 | 134500 | 391979390700 | 155700 | 155800 | 155800 | 155700 | 5276 |
| 289 | 20240906 | 134400 | 391157808200 | 155800 | 155800 | 155800 | 155700 | 2387 |
| 290 | 20240906 | 134300 | 390786063900 | 155800 | 155700 | 155800 | 155600 | 5151 |
| 291 | 20240906 | 134200 | 389983984400 | 155700 | 155700 | 155700 | 155600 | 6690 |
| 292 | 20240906 | 134100 | 388942803500 | 155600 | 155800 | 155800 | 155600 | 4401 |
| 293 | 20240906 | 134000 | 388257571600 | 155700 | 155700 | 155800 | 155600 | 3395 |
| 294 | 20240906 | 133900 | 387728898300 | 155700 | 155800 | 155800 | 155600 | 7160 |
| 295 | 20240906 | 133800 | 386614111500 | 155700 | 155800 | 155900 | 155700 | 8585 |
| 296 | 20240906 | 133700 | 385277056800 | 155800 | 155900 | 155900 | 155800 | 3461 |
| 297 | 20240906 | 133600 | 384737753800 | 155800 | 155900 | 156000 | 155800 | 5185 |
| 298 | 20240906 | 133500 | 383929554000 | 155900 | 155900 | 156000 | 155900 | 2059 |
| 299 | 20240906 | 133400 | 383608514100 | 156000 | 156100 | 156100 | 155900 | 2672 |
| 300 | 20240906 | 133300 | 383191696700 | 156100 | 156000 | 156300 | 155900 | 4264 |
| 301 | 20240906 | 133200 | 382526192400 | 156000 | 155900 | 156000 | 155800 | 3108 |
| 302 | 20240906 | 133100 | 382041601800 | 155900 | 155900 | 155900 | 155700 | 7708 |
| 303 | 20240906 | 133000 | 380840736900 | 155900 | 155900 | 156000 | 155800 | 4182 |
| 304 | 20240906 | 132900 | 380188769500 | 156000 | 155900 | 156000 | 155900 | 1611 |
| 305 | 20240906 | 132800 | 379937542400 | 156000 | 156000 | 156100 | 155900 | 2532 |
| 306 | 20240906 | 132700 | 379542540000 | 156000 | 156100 | 156100 | 156000 | 1310 |
| 307 | 20240906 | 132600 | 379338147300 | 156000 | 156100 | 156100 | 155900 | 4088 |
| 308 | 20240906 | 132500 | 378700376600 | 156000 | 156000 | 156000 | 155900 | 2705 |
| 309 | 20240906 | 132400 | 378278426600 | 155900 | 156100 | 156100 | 155900 | 4404 |
| 310 | 20240906 | 132300 | 377591301600 | 156100 | 155900 | 156200 | 155900 | 4463 |
| 311 | 20240906 | 132200 | 376895037300 | 155900 | 155900 | 155900 | 155800 | 4763 |
| 312 | 20240906 | 132100 | 376152529700 | 155900 | 155800 | 155900 | 155800 | 3000 |
| 313 | 20240906 | 132000 | 375685029500 | 155900 | 156000 | 156100 | 155800 | 3261 |
| 314 | 20240906 | 131900 | 375176490700 | 156100 | 155900 | 156100 | 155800 | 2658 |
| 315 | 20240906 | 131800 | 374761961000 | 155900 | 156000 | 156000 | 155900 | 4135 |
| 316 | 20240906 | 131700 | 374117241300 | 156000 | 155900 | 156100 | 155800 | 3616 |
| 317 | 20240906 | 131600 | 373553288500 | 155900 | 155900 | 155900 | 155800 | 1535 |
| 318 | 20240906 | 131500 | 373314034300 | 155900 | 155900 | 155900 | 155800 | 1547 |
| 319 | 20240906 | 131400 | 373072886400 | 155900 | 155900 | 155900 | 155800 | 2575 |
| 320 | 20240906 | 131300 | 372671509400 | 155900 | 155900 | 155900 | 155800 | 871 |
| 321 | 20240906 | 131200 | 372535754600 | 155900 | 155900 | 155900 | 155800 | 4167 |
| 322 | 20240906 | 131100 | 371886153000 | 156000 | 155900 | 156100 | 155900 | 2627 |
| 323 | 20240906 | 131000 | 371476367500 | 155800 | 155900 | 156000 | 155800 | 9523 |
| 324 | 20240906 | 130900 | 369991926700 | 156000 | 156000 | 156000 | 155900 | 1129 |
| 325 | 20240906 | 130800 | 369815879700 | 155900 | 156000 | 156000 | 155900 | 2099 |
| 326 | 20240906 | 130700 | 369488504000 | 155900 | 155900 | 156000 | 155800 | 5788 |
| 327 | 20240906 | 130600 | 368586260500 | 155900 | 156100 | 156100 | 155800 | 4437 |
| 328 | 20240906 | 130500 | 367894309000 | 156100 | 155900 | 156100 | 155900 | 6224 |
| 329 | 20240906 | 130400 | 366923295600 | 156000 | 156100 | 156100 | 155900 | 3986 |
| 330 | 20240906 | 130300 | 366301557600 | 156000 | 156000 | 156100 | 155900 | 4297 |
| 331 | 20240906 | 130200 | 365631338400 | 156000 | 156100 | 156200 | 155900 | 19796 |
| 332 | 20240906 | 130100 | 362542892300 | 156200 | 156200 | 156300 | 156100 | 7390 |
| 333 | 20240906 | 130000 | 361388957200 | 156200 | 156200 | 156300 | 156100 | 3693 |
| 334 | 20240906 | 125900 | 360812113000 | 156300 | 156400 | 156400 | 156200 | 3338 |
| 335 | 20240906 | 125800 | 360290369000 | 156400 | 156400 | 156400 | 156200 | 1983 |
| 336 | 20240906 | 125700 | 359980430400 | 156300 | 156500 | 156500 | 156300 | 5455 |
| 337 | 20240906 | 125600 | 359127700300 | 156500 | 156400 | 156500 | 156400 | 3151 |
| 338 | 20240906 | 125500 | 358634832000 | 156400 | 156500 | 156600 | 156300 | 5714 |
| 339 | 20240906 | 125400 | 357740927300 | 156600 | 156400 | 156600 | 156300 | 2397 |
| 340 | 20240906 | 125300 | 357365906300 | 156400 | 156500 | 156600 | 156300 | 3429 |
| 341 | 20240906 | 125200 | 356829485300 | 156400 | 156500 | 156600 | 156400 | 3628 |
| 342 | 20240906 | 125100 | 356261692200 | 156500 | 156700 | 156700 | 156400 | 8553 |
| 343 | 20240906 | 125000 | 354922159000 | 156700 | 156700 | 156800 | 156600 | 2673 |
| 344 | 20240906 | 124900 | 354503391200 | 156700 | 156900 | 156900 | 156600 | 5803 |
| 345 | 20240906 | 124800 | 353593807200 | 156800 | 156900 | 157000 | 156800 | 4699 |
| 346 | 20240906 | 124700 | 352856747800 | 156900 | 157000 | 157100 | 156800 | 9826 |
| 347 | 20240906 | 124600 | 351314705400 | 157000 | 156900 | 157000 | 156800 | 3180 |
| 348 | 20240906 | 124500 | 350815838000 | 156900 | 156900 | 157000 | 156800 | 2851 |
| 349 | 20240906 | 124400 | 350368533500 | 156900 | 157000 | 157000 | 156800 | 3842 |
| 350 | 20240906 | 124300 | 349765768800 | 157000 | 157000 | 157100 | 156900 | 2979 |
| 351 | 20240906 | 124200 | 349298115600 | 157000 | 156600 | 157100 | 156500 | 7777 |
| 352 | 20240906 | 124100 | 348077942700 | 156600 | 156700 | 156700 | 156500 | 3385 |
| 353 | 20240906 | 124000 | 347547833000 | 156600 | 156600 | 156800 | 156600 | 3027 |
| 354 | 20240906 | 123900 | 347073484300 | 156700 | 156500 | 156800 | 156400 | 5034 |
| 355 | 20240906 | 123800 | 346285623100 | 156500 | 156500 | 156600 | 156400 | 5092 |
| 356 | 20240906 | 123700 | 345488685600 | 156500 | 156400 | 156500 | 156300 | 5157 |
| 357 | 20240906 | 123600 | 344682100100 | 156400 | 156500 | 156600 | 156400 | 1016 |
| 358 | 20240906 | 123500 | 344523098200 | 156500 | 156500 | 156600 | 156400 | 3511 |
| 359 | 20240906 | 123400 | 343973535200 | 156500 | 156700 | 156700 | 156400 | 13912 |
| 360 | 20240906 | 123300 | 341795591400 | 156700 | 156700 | 156900 | 156600 | 3784 |
| 361 | 20240906 | 123200 | 341202615600 | 156700 | 156700 | 156700 | 156500 | 7055 |
| 362 | 20240906 | 123100 | 340097791900 | 156600 | 156700 | 156700 | 156600 | 835 |
| 363 | 20240906 | 123000 | 339966995500 | 156700 | 156600 | 156700 | 156600 | 4901 |
| 364 | 20240906 | 122900 | 339199195800 | 156700 | 156800 | 156800 | 156500 | 4065 |
| 365 | 20240906 | 122800 | 338562440200 | 156800 | 156800 | 156800 | 156700 | 3518 |
| 366 | 20240906 | 122700 | 338011111600 | 156800 | 156800 | 156800 | 156700 | 776 |
| 367 | 20240906 | 122600 | 337889453900 | 156800 | 156900 | 156900 | 156700 | 4813 |
| 368 | 20240906 | 122500 | 337134796700 | 156800 | 156900 | 156900 | 156700 | 2846 |
| 369 | 20240906 | 122400 | 336688488100 | 156900 | 156800 | 156900 | 156700 | 3012 |
| 370 | 20240906 | 122300 | 336216188500 | 156900 | 156700 | 156900 | 156700 | 5655 |
| 371 | 20240906 | 122200 | 335329432500 | 156700 | 156800 | 156900 | 156600 | 4198 |
| 372 | 20240906 | 122100 | 334671568800 | 156800 | 157000 | 157000 | 156700 | 1953 |
| 373 | 20240906 | 122000 | 334365315600 | 156900 | 157100 | 157200 | 156800 | 4999 |
| 374 | 20240906 | 121900 | 333580407200 | 157100 | 156900 | 157200 | 156900 | 3146 |
| 375 | 20240906 | 121800 | 333086479200 | 156900 | 156900 | 157000 | 156900 | 2153 |
| 376 | 20240906 | 121700 | 332748541600 | 156900 | 157200 | 157200 | 156900 | 6187 |
| 377 | 20240906 | 121600 | 331776986000 | 157200 | 157400 | 157400 | 157100 | 2564 |
| 378 | 20240906 | 121500 | 331373878400 | 157400 | 157500 | 157600 | 157200 | 7262 |
| 379 | 20240906 | 121400 | 330230797800 | 157500 | 157500 | 157700 | 157300 | 5050 |
| 380 | 20240906 | 121300 | 329435401100 | 157600 | 157600 | 157600 | 157500 | 3120 |
| 381 | 20240906 | 121200 | 328943825100 | 157600 | 157300 | 157600 | 157300 | 3851 |
| 382 | 20240906 | 121100 | 328337563200 | 157400 | 157500 | 157500 | 157200 | 7629 |
| 383 | 20240906 | 121000 | 327136665200 | 157500 | 157400 | 157700 | 157400 | 6093 |
| 384 | 20240906 | 120900 | 326176627000 | 157500 | 157600 | 157600 | 157300 | 6464 |
| 385 | 20240906 | 120800 | 325158799600 | 157500 | 157600 | 157700 | 157500 | 4286 |
| 386 | 20240906 | 120700 | 324483269000 | 157600 | 157600 | 157700 | 157600 | 2609 |
| 387 | 20240906 | 120600 | 324072035700 | 157600 | 157600 | 157700 | 157600 | 4179 |
| 388 | 20240906 | 120500 | 323413308500 | 157600 | 157500 | 157600 | 157400 | 4721 |
| 389 | 20240906 | 120400 | 322669714700 | 157500 | 157600 | 157600 | 157500 | 4635 |
| 390 | 20240906 | 120300 | 321939392800 | 157500 | 157300 | 157500 | 157200 | 12341 |
| 391 | 20240906 | 120200 | 319997024000 | 157300 | 157000 | 157400 | 157000 | 13619 |
| 392 | 20240906 | 120100 | 317856488800 | 157000 | 156900 | 157000 | 156800 | 2349 |
| 393 | 20240906 | 120000 | 317487941500 | 156900 | 156600 | 156900 | 156600 | 4566 |
| 394 | 20240906 | 115900 | 316772128100 | 156600 | 156600 | 156800 | 156500 | 4217 |
| 395 | 20240906 | 115800 | 316111431100 | 156600 | 156700 | 156700 | 156500 | 6257 |
| 396 | 20240906 | 115700 | 315131705700 | 156700 | 156700 | 156700 | 156600 | 1073 |
| 397 | 20240906 | 115600 | 314963626600 | 156700 | 156700 | 156800 | 156600 | 3643 |
| 398 | 20240906 | 115500 | 314392850300 | 156600 | 156400 | 156800 | 156300 | 5686 |
| 399 | 20240906 | 115400 | 313502618500 | 156300 | 156400 | 156400 | 156300 | 848 |
| 400 | 20240906 | 115300 | 313370042700 | 156300 | 156400 | 156400 | 156300 | 1155 |
| 401 | 20240906 | 115200 | 313189478100 | 156300 | 156500 | 156500 | 156300 | 5861 |
| 402 | 20240906 | 115100 | 312272750000 | 156500 | 156300 | 156500 | 156300 | 2207 |
| 403 | 20240906 | 115000 | 311927544200 | 156300 | 156500 | 156500 | 156300 | 5414 |
| 404 | 20240906 | 114900 | 311080699000 | 156500 | 156500 | 156500 | 156400 | 5378 |
| 405 | 20240906 | 114800 | 310239427200 | 156400 | 156500 | 156600 | 156400 | 7409 |
| 406 | 20240906 | 114700 | 309080290600 | 156400 | 156600 | 156700 | 156400 | 3261 |
| 407 | 20240906 | 114600 | 308569780000 | 156600 | 156500 | 156700 | 156400 | 2963 |
| 408 | 20240906 | 114500 | 308105939600 | 156500 | 156600 | 156600 | 156400 | 2209 |
| 409 | 20240906 | 114400 | 307760195000 | 156600 | 156400 | 156700 | 156400 | 7808 |
| 410 | 20240906 | 114300 | 306537753900 | 156500 | 156200 | 156500 | 156200 | 4511 |
| 411 | 20240906 | 114200 | 305832443200 | 156300 | 156300 | 156400 | 156200 | 5655 |
| 412 | 20240906 | 114100 | 304948748200 | 156300 | 156300 | 156500 | 156200 | 2346 |
| 413 | 20240906 | 114000 | 304581988400 | 156300 | 156300 | 156400 | 156200 | 6495 |
| 414 | 20240906 | 113900 | 303566846800 | 156300 | 156400 | 156600 | 156300 | 13518 |
| 415 | 20240906 | 113800 | 301451771900 | 156500 | 156600 | 156600 | 156400 | 6020 |
| 416 | 20240906 | 113700 | 300509491700 | 156500 | 156700 | 156700 | 156500 | 2464 |
| 417 | 20240906 | 113600 | 300123678000 | 156700 | 156700 | 156700 | 156600 | 3285 |
| 418 | 20240906 | 113500 | 299609069500 | 156700 | 156900 | 156900 | 156600 | 6046 |
| 419 | 20240906 | 113400 | 298661300900 | 156900 | 157000 | 157000 | 156800 | 2468 |
| 420 | 20240906 | 113300 | 298274000300 | 157000 | 156900 | 157100 | 156800 | 5700 |
| 421 | 20240906 | 113200 | 297379166300 | 156900 | 157000 | 157200 | 156800 | 6475 |
| 422 | 20240906 | 113100 | 296362783600 | 156900 | 156800 | 157200 | 156700 | 9024 |
| 423 | 20240906 | 113000 | 294946160100 | 156800 | 156700 | 156900 | 156700 | 3045 |
| 424 | 20240906 | 112900 | 294468730600 | 156800 | 156700 | 157000 | 156600 | 4330 |
| 425 | 20240906 | 112800 | 293789918800 | 156700 | 156700 | 156900 | 156600 | 5724 |
| 426 | 20240906 | 112700 | 292892746300 | 156700 | 156700 | 157000 | 156500 | 7997 |
| 427 | 20240906 | 112600 | 291640005000 | 156600 | 156500 | 156800 | 156400 | 2953 |
| 428 | 20240906 | 112500 | 291177430900 | 156500 | 156500 | 157000 | 156500 | 6673 |
| 429 | 20240906 | 112400 | 290132403400 | 156600 | 157000 | 157000 | 156500 | 8341 |
| 430 | 20240906 | 112300 | 288825446800 | 157000 | 156900 | 157000 | 156800 | 3364 |
| 431 | 20240906 | 112200 | 288297453700 | 156900 | 156800 | 157100 | 156700 | 5439 |
| 432 | 20240906 | 112100 | 287443972700 | 156800 | 157000 | 157100 | 156700 | 4999 |
| 433 | 20240906 | 112000 | 286659645900 | 157000 | 157100 | 157100 | 156900 | 3412 |
| 434 | 20240906 | 111900 | 286123842500 | 157100 | 157300 | 157300 | 156800 | 6661 |
| 435 | 20240906 | 111800 | 285077347900 | 157300 | 156800 | 157300 | 156700 | 12370 |
| 436 | 20240906 | 111700 | 283134560300 | 156700 | 156500 | 156900 | 156400 | 3200 |
| 437 | 20240906 | 111600 | 282633173500 | 156600 | 156700 | 156800 | 156500 | 5924 |
| 438 | 20240906 | 111500 | 281705345100 | 156600 | 156700 | 156900 | 156400 | 5126 |
| 439 | 20240906 | 111400 | 280902670300 | 156600 | 156500 | 156700 | 156400 | 4375 |
| 440 | 20240906 | 111300 | 280217620800 | 156500 | 156700 | 156700 | 156500 | 7975 |
| 441 | 20240906 | 111200 | 278968710400 | 156600 | 156800 | 156900 | 156600 | 4326 |
| 442 | 20240906 | 111100 | 278290645900 | 156800 | 157100 | 157100 | 156500 | 10191 |
| 443 | 20240906 | 111000 | 276693383400 | 157100 | 156900 | 157100 | 156800 | 8574 |
| 444 | 20240906 | 110900 | 275347091000 | 156900 | 156900 | 157000 | 156800 | 6269 |
| 445 | 20240906 | 110800 | 274363445600 | 156900 | 156900 | 157200 | 156800 | 10119 |
| 446 | 20240906 | 110700 | 272774337600 | 157000 | 156800 | 157100 | 156700 | 9799 |
| 447 | 20240906 | 110600 | 271236229900 | 156800 | 156800 | 157000 | 156600 | 11227 |
| 448 | 20240906 | 110500 | 269475936700 | 156800 | 157000 | 157100 | 156700 | 11744 |
| 449 | 20240906 | 110400 | 267632708600 | 157000 | 156500 | 157000 | 156400 | 25257 |
| 450 | 20240906 | 110300 | 263674125700 | 156500 | 156000 | 156500 | 156000 | 7956 |
| 451 | 20240906 | 110200 | 262430274100 | 156000 | 155900 | 156000 | 155800 | 3937 |
| 452 | 20240906 | 110100 | 261816204000 | 155900 | 155700 | 155900 | 155500 | 12136 |
| 453 | 20240906 | 110000 | 259927011200 | 155800 | 155800 | 155900 | 155600 | 10917 |
| 454 | 20240906 | 105900 | 258226938900 | 155800 | 155700 | 155900 | 155700 | 2303 |
| 455 | 20240906 | 105800 | 257868118900 | 155800 | 156000 | 156000 | 155700 | 4779 |
| 456 | 20240906 | 105700 | 257123512500 | 155900 | 155800 | 156100 | 155700 | 6184 |
| 457 | 20240906 | 105600 | 256159577200 | 155700 | 155700 | 155800 | 155600 | 7164 |
| 458 | 20240906 | 105500 | 255044258500 | 155800 | 156300 | 156300 | 155700 | 19292 |
| 459 | 20240906 | 105400 | 252034073300 | 156300 | 156500 | 156600 | 156200 | 12236 |
| 460 | 20240906 | 105300 | 250119942600 | 156400 | 156400 | 156500 | 156300 | 3545 |
| 461 | 20240906 | 105200 | 249565408200 | 156400 | 156400 | 156500 | 156200 | 9610 |
| 462 | 20240906 | 105100 | 248063047100 | 156400 | 156500 | 156500 | 156300 | 3463 |
| 463 | 20240906 | 105000 | 247521400900 | 156500 | 156600 | 156700 | 156500 | 6342 |
| 464 | 20240906 | 104900 | 246528351700 | 156500 | 156300 | 156600 | 156200 | 6585 |
| 465 | 20240906 | 104800 | 245498293900 | 156300 | 156400 | 156500 | 156200 | 5611 |
| 466 | 20240906 | 104700 | 244621122800 | 156300 | 156400 | 156500 | 156200 | 4652 |
| 467 | 20240906 | 104600 | 243893805900 | 156500 | 156500 | 156600 | 156200 | 9707 |
| 468 | 20240906 | 104500 | 242375989100 | 156500 | 156500 | 156700 | 156400 | 9419 |
| 469 | 20240906 | 104400 | 240901436800 | 156400 | 156400 | 156500 | 156400 | 4856 |
| 470 | 20240906 | 104300 | 240141555500 | 156400 | 156200 | 156500 | 156200 | 9236 |
| 471 | 20240906 | 104200 | 238697362900 | 156300 | 156100 | 156300 | 156100 | 8091 |
| 472 | 20240906 | 104100 | 237434026100 | 156100 | 156300 | 156300 | 156100 | 3587 |
| 473 | 20240906 | 104000 | 236873551400 | 156300 | 155900 | 156400 | 155900 | 7233 |
| 474 | 20240906 | 103900 | 235744033600 | 155900 | 155900 | 156000 | 155800 | 4689 |
| 475 | 20240906 | 103800 | 235012976000 | 155900 | 155700 | 155900 | 155700 | 3266 |
| 476 | 20240906 | 103700 | 234504182500 | 155800 | 155700 | 155800 | 155600 | 6203 |
| 477 | 20240906 | 103600 | 233538259100 | 155700 | 155800 | 155800 | 155600 | 6324 |
| 478 | 20240906 | 103500 | 232553626600 | 155800 | 156000 | 156000 | 155700 | 5474 |
| 479 | 20240906 | 103400 | 231700635400 | 156000 | 156000 | 156100 | 155900 | 9651 |
| 480 | 20240906 | 103300 | 230195362000 | 156100 | 155900 | 156100 | 155900 | 3964 |
| 481 | 20240906 | 103200 | 229576857000 | 156000 | 156000 | 156100 | 155900 | 4514 |
| 482 | 20240906 | 103100 | 228872636000 | 156000 | 155800 | 156200 | 155700 | 9983 |
| 483 | 20240906 | 103000 | 227315795400 | 155700 | 156200 | 156200 | 155700 | 13586 |
| 484 | 20240906 | 102900 | 225197599400 | 156200 | 156200 | 156400 | 156100 | 5650 |
| 485 | 20240906 | 102800 | 224314741400 | 156200 | 156100 | 156300 | 156000 | 6114 |
| 486 | 20240906 | 102700 | 223360229500 | 156100 | 155800 | 156100 | 155800 | 4681 |
| 487 | 20240906 | 102600 | 222629896900 | 155800 | 155800 | 156000 | 155600 | 11867 |
| 488 | 20240906 | 102500 | 220780904100 | 155700 | 156000 | 156000 | 155700 | 6055 |
| 489 | 20240906 | 102400 | 219836883100 | 156000 | 156000 | 156200 | 156000 | 5018 |
| 490 | 20240906 | 102300 | 219053596500 | 156000 | 155700 | 156100 | 155600 | 9154 |
| 491 | 20240906 | 102200 | 217627142500 | 155700 | 155600 | 155800 | 155500 | 5913 |
| 492 | 20240906 | 102100 | 216706895600 | 155700 | 155500 | 155700 | 155400 | 6832 |
| 493 | 20240906 | 102000 | 215644006700 | 155500 | 155400 | 155700 | 155300 | 9490 |
| 494 | 20240906 | 101900 | 214168902500 | 155400 | 155300 | 155400 | 155200 | 6884 |
| 495 | 20240906 | 101800 | 213099853400 | 155400 | 155200 | 155400 | 155200 | 6901 |
| 496 | 20240906 | 101700 | 212028109200 | 155300 | 155100 | 155300 | 155000 | 12346 |
| 497 | 20240906 | 101600 | 210112557300 | 155100 | 155200 | 155300 | 155100 | 17056 |
| 498 | 20240906 | 101500 | 207466290700 | 155300 | 155500 | 155600 | 155200 | 12621 |
| 499 | 20240906 | 101400 | 205506363900 | 155600 | 155300 | 155900 | 155300 | 9628 |
| 500 | 20240906 | 101300 | 204008418800 | 155400 | 155300 | 155400 | 155200 | 7615 |
| 501 | 20240906 | 101200 | 202825832300 | 155300 | 155500 | 155500 | 155300 | 8827 |
| 502 | 20240906 | 101100 | 201454434900 | 155400 | 155400 | 155500 | 155300 | 4150 |
| 503 | 20240906 | 101000 | 200809434100 | 155400 | 155200 | 155500 | 155200 | 9048 |
| 504 | 20240906 | 100900 | 199403767500 | 155200 | 155400 | 155400 | 155100 | 19394 |
| 505 | 20240906 | 100800 | 196393749000 | 155300 | 155600 | 155700 | 155300 | 13003 |
| 506 | 20240906 | 100700 | 194371777600 | 155600 | 155700 | 155700 | 155500 | 10202 |
| 507 | 20240906 | 100600 | 192784642200 | 155600 | 155800 | 155800 | 155500 | 6657 |
| 508 | 20240906 | 100500 | 191748460600 | 155800 | 155700 | 155800 | 155500 | 21515 |
| 509 | 20240906 | 100400 | 188400318100 | 155700 | 155600 | 155700 | 155600 | 4861 |
| 510 | 20240906 | 100300 | 187643664200 | 155600 | 155600 | 155700 | 155500 | 11011 |
| 511 | 20240906 | 100200 | 185930223100 | 155600 | 155900 | 155900 | 155500 | 11925 |
| 512 | 20240906 | 100100 | 184073855100 | 155900 | 156500 | 156700 | 155900 | 17774 |
| 513 | 20240906 | 100000 | 181296087400 | 156600 | 156800 | 156900 | 156400 | 16677 |
| 514 | 20240906 | 095900 | 178684704000 | 156800 | 157000 | 157000 | 156500 | 7940 |
| 515 | 20240906 | 095800 | 177439598800 | 156900 | 156600 | 157000 | 156500 | 19365 |
| 516 | 20240906 | 095700 | 174403206100 | 156700 | 156200 | 156700 | 156100 | 12889 |
| 517 | 20240906 | 095600 | 172386260900 | 156200 | 156100 | 156300 | 155900 | 6320 |
| 518 | 20240906 | 095500 | 171399553900 | 156100 | 156200 | 156300 | 155500 | 13395 |
| 519 | 20240906 | 095400 | 169310540700 | 156200 | 156100 | 156300 | 156000 | 4985 |
| 520 | 20240906 | 095300 | 168532211500 | 156000 | 155900 | 156100 | 155700 | 6286 |
| 521 | 20240906 | 095200 | 167552377000 | 155900 | 156000 | 156300 | 155900 | 7199 |
| 522 | 20240906 | 095100 | 166429188400 | 156000 | 155700 | 156000 | 155700 | 7161 |
| 523 | 20240906 | 095000 | 165312763600 | 155700 | 155300 | 155800 | 155200 | 12488 |
| 524 | 20240906 | 094900 | 163372202200 | 155200 | 155200 | 155300 | 155200 | 5726 |
| 525 | 20240906 | 094800 | 162483373000 | 155200 | 155200 | 155300 | 155200 | 4929 |
| 526 | 20240906 | 094700 | 161718295600 | 155200 | 155300 | 155300 | 155200 | 2727 |
| 527 | 20240906 | 094600 | 161294976100 | 155300 | 155500 | 155600 | 155200 | 7989 |
| 528 | 20240906 | 094500 | 160053691300 | 155400 | 155700 | 155800 | 155300 | 14555 |
| 529 | 20240906 | 094400 | 157790791200 | 155700 | 155800 | 156200 | 155700 | 8901 |
| 530 | 20240906 | 094300 | 156402557500 | 155800 | 155800 | 155900 | 155600 | 4914 |
| 531 | 20240906 | 094200 | 155637190900 | 155900 | 155800 | 156000 | 155500 | 8318 |
| 532 | 20240906 | 094100 | 154341514800 | 155800 | 155500 | 155900 | 155400 | 11763 |
| 533 | 20240906 | 094000 | 152511887100 | 155400 | 155500 | 155700 | 155300 | 11360 |
| 534 | 20240906 | 093900 | 150745589100 | 155400 | 155600 | 155900 | 155300 | 9889 |
| 535 | 20240906 | 093800 | 149207445400 | 155600 | 155400 | 155700 | 155100 | 14634 |
| 536 | 20240906 | 093700 | 146932648900 | 155400 | 155100 | 155500 | 154900 | 18106 |
| 537 | 20240906 | 093600 | 144124162600 | 155100 | 155100 | 155300 | 154900 | 42927 |
| 538 | 20240906 | 093500 | 137466816300 | 155200 | 156100 | 156100 | 155100 | 58798 |
| 539 | 20240906 | 093400 | 128313321500 | 156100 | 156300 | 156300 | 156000 | 15770 |
| 540 | 20240906 | 093300 | 125850919600 | 156300 | 156500 | 156600 | 156200 | 13747 |
| 541 | 20240906 | 093200 | 123700627500 | 156500 | 156700 | 156700 | 156400 | 9223 |
| 542 | 20240906 | 093100 | 122256735500 | 156600 | 156900 | 157000 | 156500 | 8905 |
| 543 | 20240906 | 093000 | 120861227800 | 156900 | 156100 | 157000 | 156100 | 13395 |
| 544 | 20240906 | 092900 | 118764012400 | 156200 | 156400 | 156700 | 156100 | 12188 |
| 545 | 20240906 | 092800 | 116858258100 | 156400 | 156100 | 156500 | 156000 | 18137 |
| 546 | 20240906 | 092700 | 114025663700 | 156100 | 156300 | 156300 | 156100 | 15680 |
| 547 | 20240906 | 092600 | 111577249100 | 156300 | 156600 | 156700 | 156200 | 22060 |
| 548 | 20240906 | 092500 | 108126064600 | 156600 | 156600 | 156800 | 156500 | 14851 |
| 549 | 20240906 | 092400 | 105799882700 | 156600 | 156900 | 156900 | 156600 | 24277 |
| 550 | 20240906 | 092300 | 101996016200 | 156900 | 156700 | 157000 | 156700 | 10503 |
| 551 | 20240906 | 092200 | 100348980800 | 156700 | 157000 | 157000 | 156700 | 9991 |
| 552 | 20240906 | 092100 | 98781990800 | 156900 | 156800 | 157100 | 156800 | 8290 |
| 553 | 20240906 | 092000 | 97481150400 | 156900 | 157200 | 157200 | 156800 | 9163 |
| 554 | 20240906 | 091900 | 96043005000 | 157100 | 157100 | 157200 | 156900 | 6403 |
| 555 | 20240906 | 091800 | 95037450800 | 157200 | 157000 | 157300 | 156700 | 26457 |
| 556 | 20240906 | 091700 | 90886499500 | 157000 | 157400 | 157400 | 157000 | 15458 |
| 557 | 20240906 | 091600 | 88456387100 | 157300 | 157300 | 157400 | 157000 | 27607 |
| 558 | 20240906 | 091500 | 84118049200 | 157300 | 157600 | 157600 | 157200 | 6463 |
| 559 | 20240906 | 091400 | 83101093200 | 157600 | 157600 | 157800 | 157200 | 7225 |
| 560 | 20240906 | 091300 | 81963075400 | 157600 | 157500 | 157700 | 157200 | 12856 |
| 561 | 20240906 | 091200 | 79939386200 | 157500 | 157900 | 157900 | 157200 | 8991 |
| 562 | 20240906 | 091100 | 78523054000 | 157800 | 157300 | 158000 | 157300 | 10746 |
| 563 | 20240906 | 091000 | 76827690100 | 157400 | 157300 | 157600 | 157200 | 10864 |
| 564 | 20240906 | 090900 | 75118166000 | 157200 | 157300 | 157400 | 157000 | 18535 |
| 565 | 20240906 | 090800 | 72205330900 | 157400 | 157200 | 157600 | 157100 | 15940 |
| 566 | 20240906 | 090700 | 69696592300 | 157200 | 157700 | 157800 | 157000 | 23033 |
| 567 | 20240906 | 090600 | 66069963900 | 157700 | 157700 | 158200 | 157700 | 18585 |
| 568 | 20240906 | 090500 | 63135157200 | 157700 | 157000 | 158000 | 156900 | 24748 |
| 569 | 20240906 | 090400 | 59240181700 | 157000 | 156800 | 157200 | 156600 | 22937 |
| 570 | 20240906 | 090300 | 55640537300 | 156900 | 157500 | 158000 | 156800 | 41259 |
| 571 | 20240906 | 090200 | 49141262300 | 157500 | 157200 | 157600 | 157000 | 28892 |
| 572 | 20240906 | 090100 | 44597676700 | 157200 | 157600 | 158000 | 156600 | 69702 |
| 573 | 20240906 | 090000 | 33633739300 | 157600 | 157100 | 157900 | 157100 | 205057 |