34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 3 | 20240911 | 183000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 4 | 20240911 | 182900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 5 | 20240911 | 182800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 6 | 20240911 | 182700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 7 | 20240911 | 182600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 8 | 20240911 | 182500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 9 | 20240911 | 182400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 10 | 20240911 | 182300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 11 | 20240911 | 182200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 12 | 20240911 | 182100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 13 | 20240911 | 182000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 14 | 20240911 | 181900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 15 | 20240911 | 181800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 16 | 20240911 | 181700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 17 | 20240911 | 181600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 18 | 20240911 | 181500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 19 | 20240911 | 181400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 20 | 20240911 | 181300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 21 | 20240911 | 181200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 22 | 20240911 | 181100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 23 | 20240911 | 181000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 24 | 20240911 | 180900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 25 | 20240911 | 180800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 26 | 20240911 | 180700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 27 | 20240911 | 180600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 28 | 20240911 | 180500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 29 | 20240911 | 180400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 30 | 20240911 | 180300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 31 | 20240911 | 180200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 32 | 20240911 | 180100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 33 | 20240911 | 180000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 34 | 20240911 | 175900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 35 | 20240911 | 175800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 36 | 20240911 | 175700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 37 | 20240911 | 175600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 38 | 20240911 | 175500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 39 | 20240911 | 175400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 40 | 20240911 | 175300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 41 | 20240911 | 175200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 42 | 20240911 | 175100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 43 | 20240911 | 175000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 44 | 20240911 | 174900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 45 | 20240911 | 174800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 46 | 20240911 | 174700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 47 | 20240911 | 174600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 48 | 20240911 | 174500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 49 | 20240911 | 174400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 50 | 20240911 | 174300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 51 | 20240911 | 174200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 52 | 20240911 | 174100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 53 | 20240911 | 174000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 54 | 20240911 | 173900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 55 | 20240911 | 173800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 56 | 20240911 | 173700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 57 | 20240911 | 173600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 58 | 20240911 | 173500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 59 | 20240911 | 173400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 60 | 20240911 | 173300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 61 | 20240911 | 173200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 62 | 20240911 | 173100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 63 | 20240911 | 173000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 64 | 20240911 | 172900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 65 | 20240911 | 172800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 66 | 20240911 | 172700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 67 | 20240911 | 172600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 68 | 20240911 | 172500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 69 | 20240911 | 172400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 70 | 20240911 | 172300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 71 | 20240911 | 172200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 72 | 20240911 | 172100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 73 | 20240911 | 172000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 74 | 20240911 | 171900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 75 | 20240911 | 171800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 76 | 20240911 | 171700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 77 | 20240911 | 171600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 78 | 20240911 | 171500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 79 | 20240911 | 171400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 80 | 20240911 | 171300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 81 | 20240911 | 171200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 82 | 20240911 | 171100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 83 | 20240911 | 171000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 84 | 20240911 | 170900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 85 | 20240911 | 170800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 86 | 20240911 | 170700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 87 | 20240911 | 170600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 88 | 20240911 | 170500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 89 | 20240911 | 170400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 90 | 20240911 | 170300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 91 | 20240911 | 170200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 92 | 20240911 | 170100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 93 | 20240911 | 170000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 94 | 20240911 | 165900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 95 | 20240911 | 165800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 96 | 20240911 | 165700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 97 | 20240911 | 165600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 98 | 20240911 | 165500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 99 | 20240911 | 165400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 100 | 20240911 | 165300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 101 | 20240911 | 165200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 102 | 20240911 | 165100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 103 | 20240911 | 165000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 104 | 20240911 | 164900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 105 | 20240911 | 164800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 106 | 20240911 | 164700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 107 | 20240911 | 164600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 108 | 20240911 | 164500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 109 | 20240911 | 164400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 110 | 20240911 | 164300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 111 | 20240911 | 164200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 112 | 20240911 | 164100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 113 | 20240911 | 164000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 114 | 20240911 | 163900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 115 | 20240911 | 163800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 116 | 20240911 | 163700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 117 | 20240911 | 163600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 118 | 20240911 | 163500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 119 | 20240911 | 163400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 120 | 20240911 | 163300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 121 | 20240911 | 163200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 122 | 20240911 | 163100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 123 | 20240911 | 163000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 124 | 20240911 | 162900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 125 | 20240911 | 162800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 126 | 20240911 | 162700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 127 | 20240911 | 162600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 128 | 20240911 | 162500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 129 | 20240911 | 162400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 130 | 20240911 | 162300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 131 | 20240911 | 162200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 132 | 20240911 | 162100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 133 | 20240911 | 162000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 134 | 20240911 | 161900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 135 | 20240911 | 161800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 136 | 20240911 | 161700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 137 | 20240911 | 161600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 138 | 20240911 | 161500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 139 | 20240911 | 161400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 140 | 20240911 | 161300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 141 | 20240911 | 161200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 142 | 20240911 | 161100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 143 | 20240911 | 161000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 144 | 20240911 | 160900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 145 | 20240911 | 160800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 146 | 20240911 | 160700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 147 | 20240911 | 160600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 148 | 20240911 | 160500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 149 | 20240911 | 160400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 150 | 20240911 | 160300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 151 | 20240911 | 160200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 152 | 20240911 | 160100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 153 | 20240911 | 160000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 154 | 20240911 | 155900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 155 | 20240911 | 155800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 156 | 20240911 | 155700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 157 | 20240911 | 155600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 158 | 20240911 | 155500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 159 | 20240911 | 155400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 160 | 20240911 | 155300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 161 | 20240911 | 155200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 162 | 20240911 | 155100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 163 | 20240911 | 155000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 164 | 20240911 | 154900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 165 | 20240911 | 154800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 166 | 20240911 | 154700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 167 | 20240911 | 154600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 168 | 20240911 | 154500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 169 | 20240911 | 154400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 170 | 20240911 | 154300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 171 | 20240911 | 154200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 172 | 20240911 | 154100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 173 | 20240911 | 154000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 174 | 20240911 | 153900 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 175 | 20240911 | 153800 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 176 | 20240911 | 153700 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 177 | 20240911 | 153600 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 178 | 20240911 | 153500 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 179 | 20240911 | 153400 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 180 | 20240911 | 153300 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 181 | 20240911 | 153200 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 182 | 20240911 | 153100 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 183 | 20240911 | 153000 | 496531977900 | 157200 | 157200 | 157200 | 157200 | 124039 |
| 184 | 20240911 | 152900 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 185 | 20240911 | 152800 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 186 | 20240911 | 152700 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 187 | 20240911 | 152600 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 188 | 20240911 | 152500 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 189 | 20240911 | 152400 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 190 | 20240911 | 152300 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 191 | 20240911 | 152200 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 192 | 20240911 | 152100 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 193 | 20240911 | 152000 | 477033047100 | 156600 | 156600 | 156600 | 156600 | 0 |
| 194 | 20240911 | 151900 | 477033047100 | 156600 | 156600 | 156700 | 156500 | 11905 |
| 195 | 20240911 | 151800 | 475168842800 | 156500 | 156400 | 156600 | 156300 | 9514 |
| 196 | 20240911 | 151700 | 473680473400 | 156400 | 156400 | 156500 | 156300 | 8510 |
| 197 | 20240911 | 151600 | 472349730900 | 156400 | 156300 | 156500 | 156200 | 14370 |
| 198 | 20240911 | 151500 | 470102405400 | 156300 | 156100 | 156300 | 156000 | 6647 |
| 199 | 20240911 | 151400 | 469064289600 | 156100 | 155900 | 156100 | 155800 | 6709 |
| 200 | 20240911 | 151300 | 468018315300 | 155900 | 156200 | 156200 | 155800 | 9578 |
| 201 | 20240911 | 151200 | 466524083100 | 156200 | 156100 | 156200 | 156000 | 8042 |
| 202 | 20240911 | 151100 | 465268533700 | 156100 | 155900 | 156100 | 155800 | 13424 |
| 203 | 20240911 | 151000 | 463175370300 | 155900 | 155800 | 155900 | 155800 | 9445 |
| 204 | 20240911 | 150900 | 461703090200 | 155900 | 155600 | 155900 | 155600 | 13113 |
| 205 | 20240911 | 150800 | 459660427700 | 155700 | 155700 | 155800 | 155500 | 11520 |
| 206 | 20240911 | 150700 | 457867317000 | 155700 | 155900 | 155900 | 155700 | 12540 |
| 207 | 20240911 | 150600 | 455913576400 | 155800 | 155900 | 155900 | 155800 | 5565 |
| 208 | 20240911 | 150500 | 455046038900 | 155800 | 155800 | 155900 | 155800 | 3775 |
| 209 | 20240911 | 150400 | 454457666800 | 155800 | 155900 | 155900 | 155800 | 2547 |
| 210 | 20240911 | 150300 | 454060664700 | 155900 | 155900 | 156000 | 155800 | 8711 |
| 211 | 20240911 | 150200 | 452702658500 | 155900 | 156000 | 156000 | 155800 | 4579 |
| 212 | 20240911 | 150100 | 451988836300 | 155900 | 155800 | 156000 | 155800 | 6447 |
| 213 | 20240911 | 150000 | 450983965300 | 155800 | 155800 | 155900 | 155700 | 3866 |
| 214 | 20240911 | 145900 | 450381625200 | 155800 | 155900 | 155900 | 155700 | 8170 |
| 215 | 20240911 | 145800 | 449108785300 | 155900 | 155800 | 156000 | 155700 | 9113 |
| 216 | 20240911 | 145700 | 447688665900 | 155700 | 155800 | 155800 | 155700 | 2719 |
| 217 | 20240911 | 145600 | 447265138300 | 155800 | 155800 | 155800 | 155600 | 6054 |
| 218 | 20240911 | 145500 | 446322393200 | 155800 | 155700 | 155800 | 155700 | 5844 |
| 219 | 20240911 | 145400 | 445412327300 | 155800 | 156000 | 156000 | 155700 | 11961 |
| 220 | 20240911 | 145300 | 443548436800 | 156000 | 155900 | 156000 | 155800 | 6176 |
| 221 | 20240911 | 145200 | 442585645900 | 155900 | 155800 | 155900 | 155700 | 5296 |
| 222 | 20240911 | 145100 | 441760543500 | 155800 | 155900 | 155900 | 155700 | 5208 |
| 223 | 20240911 | 145000 | 440949228200 | 155900 | 155900 | 155900 | 155800 | 7031 |
| 224 | 20240911 | 144900 | 439853308500 | 155900 | 155900 | 156000 | 155800 | 12680 |
| 225 | 20240911 | 144800 | 437876391800 | 155900 | 155700 | 155900 | 155700 | 5129 |
| 226 | 20240911 | 144700 | 437077161500 | 155700 | 155700 | 155900 | 155600 | 12194 |
| 227 | 20240911 | 144600 | 435177593400 | 155600 | 155600 | 155700 | 155400 | 7501 |
| 228 | 20240911 | 144500 | 434010332700 | 155500 | 155500 | 155600 | 155400 | 7035 |
| 229 | 20240911 | 144400 | 432916362700 | 155500 | 155300 | 155600 | 155200 | 9555 |
| 230 | 20240911 | 144300 | 431431550400 | 155300 | 155200 | 155400 | 155200 | 10671 |
| 231 | 20240911 | 144200 | 429774312800 | 155200 | 155200 | 155400 | 155100 | 8501 |
| 232 | 20240911 | 144100 | 428454581800 | 155100 | 155200 | 155300 | 155100 | 3540 |
| 233 | 20240911 | 144000 | 427905219800 | 155200 | 155200 | 155200 | 155000 | 4849 |
| 234 | 20240911 | 143900 | 427153014300 | 155200 | 155200 | 155400 | 155100 | 9439 |
| 235 | 20240911 | 143800 | 425687625800 | 155200 | 155200 | 155300 | 155100 | 6137 |
| 236 | 20240911 | 143700 | 424735089600 | 155100 | 155100 | 155200 | 155000 | 9181 |
| 237 | 20240911 | 143600 | 423310869500 | 155100 | 155100 | 155100 | 155000 | 3330 |
| 238 | 20240911 | 143500 | 422794460300 | 155100 | 155100 | 155200 | 155000 | 4964 |
| 239 | 20240911 | 143400 | 422024576200 | 155100 | 155200 | 155200 | 155100 | 5904 |
| 240 | 20240911 | 143300 | 421108421600 | 155200 | 155200 | 155200 | 155000 | 3975 |
| 241 | 20240911 | 143200 | 420491847600 | 155200 | 154800 | 155200 | 154800 | 10067 |
| 242 | 20240911 | 143100 | 418931402600 | 154700 | 154900 | 154900 | 154600 | 5509 |
| 243 | 20240911 | 143000 | 418078881600 | 154900 | 154400 | 154900 | 154400 | 8553 |
| 244 | 20240911 | 142900 | 416756176000 | 154400 | 154600 | 154600 | 154300 | 21192 |
| 245 | 20240911 | 142800 | 413482573600 | 154600 | 154700 | 154700 | 154500 | 11055 |
| 246 | 20240911 | 142700 | 411773231500 | 154600 | 154800 | 154900 | 154600 | 6590 |
| 247 | 20240911 | 142600 | 410753614200 | 154800 | 154900 | 155000 | 154800 | 6100 |
| 248 | 20240911 | 142500 | 409808672700 | 155000 | 154800 | 155000 | 154700 | 5768 |
| 249 | 20240911 | 142400 | 408915493100 | 154800 | 155100 | 155100 | 154700 | 7985 |
| 250 | 20240911 | 142300 | 407678873500 | 155100 | 154700 | 155100 | 154600 | 5618 |
| 251 | 20240911 | 142200 | 406808549400 | 154600 | 154700 | 154800 | 154500 | 12135 |
| 252 | 20240911 | 142100 | 404932138700 | 154700 | 155200 | 155200 | 154600 | 53822 |
| 253 | 20240911 | 142000 | 396593589300 | 155200 | 155200 | 155200 | 155100 | 6963 |
| 254 | 20240911 | 141900 | 395513105000 | 155200 | 155100 | 155200 | 155100 | 2292 |
| 255 | 20240911 | 141800 | 395157488400 | 155200 | 155100 | 155200 | 155000 | 6536 |
| 256 | 20240911 | 141700 | 394143502600 | 155000 | 155200 | 155200 | 155000 | 15091 |
| 257 | 20240911 | 141600 | 391802981200 | 155200 | 155300 | 155300 | 155100 | 7806 |
| 258 | 20240911 | 141500 | 390591719800 | 155200 | 155200 | 155300 | 155200 | 2386 |
| 259 | 20240911 | 141400 | 390221273500 | 155200 | 155100 | 155300 | 155100 | 3052 |
| 260 | 20240911 | 141300 | 389747491900 | 155200 | 155100 | 155200 | 155100 | 4298 |
| 261 | 20240911 | 141200 | 389080503200 | 155200 | 155200 | 155200 | 155100 | 4888 |
| 262 | 20240911 | 141100 | 388322100100 | 155200 | 155100 | 155200 | 155100 | 6217 |
| 263 | 20240911 | 141000 | 387357539200 | 155200 | 155300 | 155300 | 155100 | 8796 |
| 264 | 20240911 | 140900 | 385992324500 | 155200 | 155400 | 155400 | 155200 | 4614 |
| 265 | 20240911 | 140800 | 385275692400 | 155400 | 155400 | 155400 | 155200 | 7151 |
| 266 | 20240911 | 140700 | 384165117800 | 155400 | 155400 | 155400 | 155300 | 4553 |
| 267 | 20240911 | 140600 | 383457637400 | 155300 | 155400 | 155400 | 155300 | 2660 |
| 268 | 20240911 | 140500 | 383044385700 | 155400 | 155300 | 155500 | 155300 | 6345 |
| 269 | 20240911 | 140400 | 382058379100 | 155400 | 155300 | 155400 | 155300 | 1560 |
| 270 | 20240911 | 140300 | 381816026100 | 155400 | 155400 | 155500 | 155200 | 10065 |
| 271 | 20240911 | 140200 | 380252338800 | 155500 | 155600 | 155700 | 155400 | 9741 |
| 272 | 20240911 | 140100 | 378737078100 | 155500 | 155500 | 155700 | 155500 | 5531 |
| 273 | 20240911 | 140000 | 377876472800 | 155500 | 155700 | 155700 | 155500 | 7369 |
| 274 | 20240911 | 135900 | 376730057300 | 155600 | 155700 | 155700 | 155600 | 2879 |
| 275 | 20240911 | 135800 | 376281997200 | 155700 | 155600 | 155700 | 155500 | 2533 |
| 276 | 20240911 | 135700 | 375887865700 | 155600 | 155600 | 155600 | 155500 | 2452 |
| 277 | 20240911 | 135600 | 375506382100 | 155500 | 155600 | 155600 | 155500 | 2297 |
| 278 | 20240911 | 135500 | 375148999100 | 155600 | 155500 | 155700 | 155400 | 20919 |
| 279 | 20240911 | 135400 | 371896031700 | 155400 | 155400 | 155500 | 155300 | 3076 |
| 280 | 20240911 | 135300 | 371418028200 | 155400 | 155200 | 155400 | 155100 | 4256 |
| 281 | 20240911 | 135200 | 370757139600 | 155200 | 155200 | 155300 | 155100 | 11491 |
| 282 | 20240911 | 135100 | 368974078700 | 155200 | 155600 | 155600 | 155200 | 17058 |
| 283 | 20240911 | 135000 | 366323754800 | 155600 | 155500 | 155600 | 155400 | 2790 |
| 284 | 20240911 | 134900 | 365889818600 | 155400 | 155500 | 155500 | 155400 | 2211 |
| 285 | 20240911 | 134800 | 365546049800 | 155500 | 155400 | 155500 | 155400 | 3397 |
| 286 | 20240911 | 134700 | 365017890900 | 155400 | 155600 | 155700 | 155400 | 10295 |
| 287 | 20240911 | 134600 | 363416414200 | 155600 | 155500 | 155600 | 155500 | 3800 |
| 288 | 20240911 | 134500 | 362825218200 | 155600 | 155600 | 155600 | 155500 | 2063 |
| 289 | 20240911 | 134400 | 362504252400 | 155600 | 155500 | 155600 | 155500 | 2034 |
| 290 | 20240911 | 134300 | 362187860200 | 155500 | 155400 | 155800 | 155400 | 7382 |
| 291 | 20240911 | 134200 | 361038868000 | 155500 | 155400 | 155500 | 155300 | 5055 |
| 292 | 20240911 | 134100 | 360253441700 | 155300 | 155300 | 155400 | 155300 | 3310 |
| 293 | 20240911 | 134000 | 359739235500 | 155400 | 155400 | 155400 | 155300 | 5803 |
| 294 | 20240911 | 133900 | 358837882600 | 155300 | 155500 | 155500 | 155300 | 8762 |
| 295 | 20240911 | 133800 | 357476660500 | 155500 | 155500 | 155500 | 155400 | 5220 |
| 296 | 20240911 | 133700 | 356665402000 | 155400 | 155500 | 155600 | 155400 | 8805 |
| 297 | 20240911 | 133600 | 355296331600 | 155600 | 155500 | 155600 | 155500 | 2641 |
| 298 | 20240911 | 133500 | 354885442900 | 155500 | 155700 | 155700 | 155500 | 3816 |
| 299 | 20240911 | 133400 | 354291665100 | 155700 | 155600 | 155700 | 155500 | 3224 |
| 300 | 20240911 | 133300 | 353789787400 | 155600 | 155900 | 155900 | 155500 | 21974 |
| 301 | 20240911 | 133200 | 350368881000 | 155900 | 155900 | 155900 | 155800 | 4715 |
| 302 | 20240911 | 133100 | 349634083500 | 155900 | 155900 | 155900 | 155800 | 1549 |
| 303 | 20240911 | 133000 | 349392688400 | 155900 | 155900 | 156000 | 155700 | 10633 |
| 304 | 20240911 | 132900 | 347735452200 | 156000 | 156000 | 156000 | 155900 | 3588 |
| 305 | 20240911 | 132800 | 347175768200 | 156000 | 155900 | 156000 | 155800 | 1793 |
| 306 | 20240911 | 132700 | 346896259200 | 155900 | 155900 | 155900 | 155800 | 3019 |
| 307 | 20240911 | 132600 | 346425665900 | 155900 | 155900 | 155900 | 155800 | 1601 |
| 308 | 20240911 | 132500 | 346176084400 | 155800 | 155700 | 156000 | 155600 | 8304 |
| 309 | 20240911 | 132400 | 344882315700 | 155700 | 155800 | 155800 | 155600 | 2802 |
| 310 | 20240911 | 132300 | 344446056400 | 155800 | 155600 | 155900 | 155500 | 9562 |
| 311 | 20240911 | 132200 | 342957259600 | 155600 | 155600 | 155600 | 155500 | 4824 |
| 312 | 20240911 | 132100 | 342206815100 | 155600 | 155500 | 155600 | 155500 | 2163 |
| 313 | 20240911 | 132000 | 341870382400 | 155500 | 155700 | 155800 | 155500 | 2744 |
| 314 | 20240911 | 131900 | 341443361100 | 155800 | 155600 | 155800 | 155500 | 5702 |
| 315 | 20240911 | 131800 | 340555832800 | 155700 | 155700 | 155700 | 155500 | 18672 |
| 316 | 20240911 | 131700 | 337651123900 | 155700 | 155700 | 155800 | 155600 | 2923 |
| 317 | 20240911 | 131600 | 337195994500 | 155800 | 155700 | 155800 | 155600 | 1670 |
| 318 | 20240911 | 131500 | 336935942000 | 155700 | 155900 | 155900 | 155600 | 7872 |
| 319 | 20240911 | 131400 | 335709629500 | 155900 | 155700 | 155900 | 155600 | 1610 |
| 320 | 20240911 | 131300 | 335458841600 | 155700 | 155500 | 155700 | 155500 | 4596 |
| 321 | 20240911 | 131200 | 334743668700 | 155500 | 155500 | 155700 | 155300 | 8886 |
| 322 | 20240911 | 131100 | 333362465300 | 155500 | 155700 | 155700 | 155400 | 13587 |
| 323 | 20240911 | 131000 | 331249432200 | 155700 | 155800 | 155900 | 155600 | 4189 |
| 324 | 20240911 | 130900 | 330596705300 | 155800 | 155900 | 155900 | 155600 | 7300 |
| 325 | 20240911 | 130800 | 329459499500 | 155900 | 155700 | 155900 | 155600 | 4251 |
| 326 | 20240911 | 130700 | 328797385100 | 155700 | 155600 | 155700 | 155400 | 14386 |
| 327 | 20240911 | 130600 | 326559925100 | 155700 | 155800 | 155800 | 155600 | 5754 |
| 328 | 20240911 | 130500 | 325664212200 | 155800 | 156000 | 156000 | 155700 | 5711 |
| 329 | 20240911 | 130400 | 324774390500 | 155900 | 156100 | 156100 | 155900 | 6144 |
| 330 | 20240911 | 130300 | 323816231800 | 156100 | 156100 | 156100 | 156000 | 2841 |
| 331 | 20240911 | 130200 | 323372899200 | 156100 | 156200 | 156200 | 156000 | 5282 |
| 332 | 20240911 | 130100 | 322548251400 | 156200 | 156200 | 156200 | 156000 | 10327 |
| 333 | 20240911 | 130000 | 320936682700 | 156200 | 156200 | 156300 | 156100 | 5688 |
| 334 | 20240911 | 125900 | 320048486200 | 156200 | 156300 | 156300 | 156100 | 6166 |
| 335 | 20240911 | 125800 | 319085299500 | 156300 | 156500 | 156500 | 156200 | 6680 |
| 336 | 20240911 | 125700 | 318040975800 | 156500 | 156600 | 156600 | 156400 | 1965 |
| 337 | 20240911 | 125600 | 317733446400 | 156600 | 156600 | 156700 | 156400 | 4902 |
| 338 | 20240911 | 125500 | 316966323400 | 156700 | 156500 | 156700 | 156400 | 4234 |
| 339 | 20240911 | 125400 | 316303792400 | 156500 | 156300 | 156500 | 156300 | 4048 |
| 340 | 20240911 | 125300 | 315670805500 | 156300 | 156500 | 156500 | 156300 | 5751 |
| 341 | 20240911 | 125200 | 314771596900 | 156400 | 156500 | 156600 | 156400 | 4580 |
| 342 | 20240911 | 125100 | 314054831100 | 156400 | 156900 | 156900 | 156400 | 7814 |
| 343 | 20240911 | 125000 | 312831153600 | 156900 | 156800 | 156900 | 156700 | 1625 |
| 344 | 20240911 | 124900 | 312576323800 | 156800 | 156700 | 156800 | 156600 | 2703 |
| 345 | 20240911 | 124800 | 312152730800 | 156700 | 157000 | 157000 | 156600 | 5178 |
| 346 | 20240911 | 124700 | 311341042600 | 157000 | 157000 | 157200 | 156900 | 7939 |
| 347 | 20240911 | 124600 | 310094000200 | 157100 | 156600 | 157100 | 156600 | 6990 |
| 348 | 20240911 | 124500 | 308997982600 | 156600 | 156400 | 156800 | 156300 | 5610 |
| 349 | 20240911 | 124400 | 308120039500 | 156400 | 156600 | 156600 | 156300 | 5119 |
| 350 | 20240911 | 124300 | 307319096400 | 156600 | 156500 | 156600 | 156400 | 6999 |
| 351 | 20240911 | 124200 | 306223398700 | 156600 | 156800 | 156800 | 156500 | 4550 |
| 352 | 20240911 | 124100 | 305510625700 | 156800 | 156900 | 156900 | 156600 | 2650 |
| 353 | 20240911 | 124000 | 305095253700 | 156900 | 156600 | 156900 | 156500 | 6004 |
| 354 | 20240911 | 123900 | 304154567600 | 156600 | 156500 | 156700 | 156400 | 6028 |
| 355 | 20240911 | 123800 | 303210883600 | 156500 | 156600 | 156700 | 156400 | 8616 |
| 356 | 20240911 | 123700 | 301862348100 | 156700 | 157100 | 157100 | 156600 | 15596 |
| 357 | 20240911 | 123600 | 299415392500 | 157100 | 157000 | 157100 | 157000 | 2366 |
| 358 | 20240911 | 123500 | 299043819500 | 157000 | 157200 | 157200 | 157000 | 4148 |
| 359 | 20240911 | 123400 | 298392297900 | 157200 | 157200 | 157200 | 157100 | 1465 |
| 360 | 20240911 | 123300 | 298162103400 | 157200 | 157100 | 157200 | 157000 | 6615 |
| 361 | 20240911 | 123200 | 297122787700 | 157000 | 157300 | 157400 | 157000 | 7227 |
| 362 | 20240911 | 123100 | 295987063500 | 157300 | 157400 | 157500 | 157300 | 11469 |
| 363 | 20240911 | 123000 | 294182284100 | 157500 | 157600 | 157600 | 157400 | 2983 |
| 364 | 20240911 | 122900 | 293712548600 | 157600 | 157600 | 157600 | 157500 | 3290 |
| 365 | 20240911 | 122800 | 293194287500 | 157600 | 157500 | 157600 | 157500 | 2055 |
| 366 | 20240911 | 122700 | 292870568300 | 157600 | 157500 | 157600 | 157500 | 3712 |
| 367 | 20240911 | 122600 | 292285645600 | 157600 | 157600 | 157600 | 157500 | 2801 |
| 368 | 20240911 | 122500 | 291844270600 | 157700 | 157600 | 157700 | 157600 | 3738 |
| 369 | 20240911 | 122400 | 291255002500 | 157600 | 157700 | 157700 | 157600 | 1746 |
| 370 | 20240911 | 122300 | 290979758300 | 157700 | 157700 | 157700 | 157600 | 1849 |
| 371 | 20240911 | 122200 | 290688281500 | 157600 | 157700 | 157800 | 157600 | 2587 |
| 372 | 20240911 | 122100 | 290280273500 | 157800 | 157700 | 157800 | 157600 | 2066 |
| 373 | 20240911 | 122000 | 289954356300 | 157700 | 157700 | 157700 | 157600 | 2289 |
| 374 | 20240911 | 121900 | 289593410600 | 157700 | 157600 | 157800 | 157500 | 3143 |
| 375 | 20240911 | 121800 | 289097851800 | 157600 | 157600 | 157600 | 157500 | 1508 |
| 376 | 20240911 | 121700 | 288860259700 | 157600 | 157500 | 157700 | 157400 | 3475 |
| 377 | 20240911 | 121600 | 288312831400 | 157400 | 157400 | 157500 | 157300 | 4104 |
| 378 | 20240911 | 121500 | 287666936900 | 157400 | 157900 | 157900 | 157300 | 18520 |
| 379 | 20240911 | 121400 | 284749289300 | 157800 | 157900 | 158000 | 157800 | 3934 |
| 380 | 20240911 | 121300 | 284128083700 | 158000 | 158000 | 158100 | 157900 | 3677 |
| 381 | 20240911 | 121200 | 283547130700 | 157900 | 158000 | 158000 | 157900 | 2374 |
| 382 | 20240911 | 121100 | 283172134900 | 158000 | 158100 | 158100 | 157900 | 6661 |
| 383 | 20240911 | 121000 | 282119612900 | 158100 | 158000 | 158100 | 158000 | 1354 |
| 384 | 20240911 | 120900 | 281905619900 | 158000 | 158100 | 158100 | 158000 | 1604 |
| 385 | 20240911 | 120800 | 281652102900 | 158000 | 158000 | 158100 | 157900 | 2777 |
| 386 | 20240911 | 120700 | 281213353500 | 158000 | 157900 | 158000 | 157900 | 3215 |
| 387 | 20240911 | 120600 | 280705417400 | 158000 | 158000 | 158100 | 157900 | 8244 |
| 388 | 20240911 | 120500 | 279402893100 | 158000 | 158100 | 158100 | 158000 | 2842 |
| 389 | 20240911 | 120400 | 278953767900 | 158100 | 158100 | 158100 | 158000 | 2209 |
| 390 | 20240911 | 120300 | 278604606300 | 158100 | 158100 | 158100 | 158000 | 3540 |
| 391 | 20240911 | 120200 | 278045184000 | 158100 | 158100 | 158100 | 158000 | 1743 |
| 392 | 20240911 | 120100 | 277769651100 | 158100 | 158000 | 158100 | 157900 | 7568 |
| 393 | 20240911 | 120000 | 276573756900 | 158000 | 158000 | 158000 | 157900 | 1913 |
| 394 | 20240911 | 115900 | 276271572800 | 158000 | 158000 | 158000 | 157900 | 1868 |
| 395 | 20240911 | 115800 | 275976490600 | 158000 | 158000 | 158000 | 157900 | 2067 |
| 396 | 20240911 | 115700 | 275649988300 | 158000 | 157900 | 158000 | 157900 | 1353 |
| 397 | 20240911 | 115600 | 275436253800 | 157900 | 157900 | 158000 | 157800 | 3024 |
| 398 | 20240911 | 115500 | 274958638200 | 157900 | 157900 | 157900 | 157800 | 4110 |
| 399 | 20240911 | 115400 | 274309720300 | 157900 | 157900 | 157900 | 157800 | 1486 |
| 400 | 20240911 | 115300 | 274075153300 | 157800 | 157900 | 157900 | 157800 | 1497 |
| 401 | 20240911 | 115200 | 273838878200 | 157900 | 157900 | 157900 | 157700 | 1866 |
| 402 | 20240911 | 115100 | 273544367500 | 157900 | 157800 | 157900 | 157700 | 4698 |
| 403 | 20240911 | 115000 | 272802843400 | 157800 | 157800 | 157900 | 157800 | 2747 |
| 404 | 20240911 | 114900 | 272369288400 | 157900 | 157700 | 157900 | 157700 | 3194 |
| 405 | 20240911 | 114800 | 271865291400 | 157800 | 157900 | 157900 | 157700 | 3168 |
| 406 | 20240911 | 114700 | 271365311700 | 157800 | 157900 | 157900 | 157800 | 3311 |
| 407 | 20240911 | 114600 | 270842768400 | 157800 | 158000 | 158000 | 157800 | 6165 |
| 408 | 20240911 | 114500 | 269869307000 | 157900 | 158100 | 158100 | 157900 | 10714 |
| 409 | 20240911 | 114400 | 268176898400 | 158100 | 158000 | 158100 | 158000 | 3195 |
| 410 | 20240911 | 114300 | 267671889500 | 158100 | 158000 | 158100 | 158000 | 3241 |
| 411 | 20240911 | 114200 | 267159673200 | 158100 | 158100 | 158100 | 158000 | 2087 |
| 412 | 20240911 | 114100 | 266829789100 | 158100 | 158100 | 158100 | 158000 | 2696 |
| 413 | 20240911 | 114000 | 266403652100 | 158100 | 158100 | 158100 | 158000 | 2480 |
| 414 | 20240911 | 113900 | 266011742300 | 158100 | 158100 | 158100 | 158000 | 1619 |
| 415 | 20240911 | 113800 | 265755885600 | 158000 | 158100 | 158100 | 158000 | 1613 |
| 416 | 20240911 | 113700 | 265500924100 | 158100 | 158000 | 158100 | 157900 | 6323 |
| 417 | 20240911 | 113600 | 264501888800 | 158000 | 158000 | 158000 | 157900 | 1200 |
| 418 | 20240911 | 113500 | 264312319700 | 158000 | 157900 | 158000 | 157800 | 2636 |
| 419 | 20240911 | 113400 | 263896123800 | 157900 | 157800 | 157900 | 157700 | 2471 |
| 420 | 20240911 | 113300 | 263506218700 | 157700 | 157800 | 157900 | 157700 | 2343 |
| 421 | 20240911 | 113200 | 263136575800 | 157900 | 157700 | 157900 | 157700 | 3317 |
| 422 | 20240911 | 113100 | 262613147700 | 157700 | 157700 | 157800 | 157600 | 3911 |
| 423 | 20240911 | 113000 | 261996350900 | 157700 | 157900 | 157900 | 157600 | 6331 |
| 424 | 20240911 | 112900 | 260997507500 | 157900 | 157600 | 157900 | 157500 | 4432 |
| 425 | 20240911 | 112800 | 260298514900 | 157600 | 157600 | 157700 | 157500 | 4872 |
| 426 | 20240911 | 112700 | 259530724100 | 157600 | 157800 | 157800 | 157600 | 4185 |
| 427 | 20240911 | 112600 | 258870588000 | 157800 | 158000 | 158000 | 157700 | 6032 |
| 428 | 20240911 | 112500 | 257918339600 | 158000 | 158000 | 158100 | 157900 | 6056 |
| 429 | 20240911 | 112400 | 256961463200 | 158100 | 158100 | 158100 | 158000 | 2317 |
| 430 | 20240911 | 112300 | 256595235600 | 158100 | 158100 | 158100 | 158000 | 1529 |
| 431 | 20240911 | 112200 | 256353588700 | 158000 | 158000 | 158100 | 157900 | 6390 |
| 432 | 20240911 | 112100 | 255343932200 | 158100 | 158100 | 158100 | 158000 | 1749 |
| 433 | 20240911 | 112000 | 255067519000 | 158000 | 158000 | 158100 | 157900 | 7017 |
| 434 | 20240911 | 111900 | 253958898100 | 158000 | 157900 | 158000 | 157800 | 3954 |
| 435 | 20240911 | 111800 | 253334546100 | 157900 | 157800 | 157900 | 157700 | 3669 |
| 436 | 20240911 | 111700 | 252755606900 | 157900 | 158000 | 158000 | 157800 | 3509 |
| 437 | 20240911 | 111600 | 252201433600 | 158000 | 157900 | 158000 | 157800 | 3855 |
| 438 | 20240911 | 111500 | 251592692500 | 157900 | 157800 | 157900 | 157800 | 1952 |
| 439 | 20240911 | 111400 | 251284565400 | 157800 | 157800 | 157900 | 157700 | 2073 |
| 440 | 20240911 | 111300 | 250957451400 | 157800 | 157900 | 157900 | 157700 | 3692 |
| 441 | 20240911 | 111200 | 250374889100 | 157900 | 157900 | 157900 | 157600 | 4315 |
| 442 | 20240911 | 111100 | 249694115800 | 157800 | 157800 | 157900 | 157600 | 7574 |
| 443 | 20240911 | 111000 | 248499546900 | 157800 | 157800 | 157900 | 157700 | 2610 |
| 444 | 20240911 | 110900 | 248087597100 | 157800 | 157900 | 157900 | 157700 | 3208 |
| 445 | 20240911 | 110800 | 247581339800 | 157900 | 157800 | 157900 | 157700 | 5162 |
| 446 | 20240911 | 110700 | 246766856000 | 157800 | 157900 | 157900 | 157800 | 2315 |
| 447 | 20240911 | 110600 | 246401443100 | 157900 | 157600 | 157900 | 157600 | 5737 |
| 448 | 20240911 | 110500 | 245496470600 | 157600 | 157700 | 157700 | 157600 | 1012 |
| 449 | 20240911 | 110400 | 245336912600 | 157700 | 157700 | 157800 | 157500 | 5307 |
| 450 | 20240911 | 110300 | 244500533600 | 157800 | 157700 | 157800 | 157600 | 2734 |
| 451 | 20240911 | 110200 | 244069322600 | 157700 | 157800 | 157900 | 157600 | 5711 |
| 452 | 20240911 | 110100 | 243168489800 | 157800 | 157700 | 157900 | 157600 | 7614 |
| 453 | 20240911 | 110000 | 241967263200 | 157700 | 157700 | 157800 | 157600 | 6753 |
| 454 | 20240911 | 105900 | 240902150400 | 157600 | 157600 | 157700 | 157500 | 7406 |
| 455 | 20240911 | 105800 | 239734954400 | 157700 | 157500 | 157700 | 157500 | 4206 |
| 456 | 20240911 | 105700 | 239072045100 | 157600 | 157300 | 157600 | 157200 | 13511 |
| 457 | 20240911 | 105600 | 236944921300 | 157300 | 157400 | 157600 | 157300 | 3976 |
| 458 | 20240911 | 105500 | 236319055200 | 157400 | 157600 | 157700 | 157300 | 6779 |
| 459 | 20240911 | 105400 | 235251308500 | 157600 | 157600 | 157700 | 157500 | 8569 |
| 460 | 20240911 | 105300 | 233901004600 | 157600 | 157600 | 157800 | 157500 | 2936 |
| 461 | 20240911 | 105200 | 233438195100 | 157600 | 157600 | 157900 | 157500 | 9487 |
| 462 | 20240911 | 105100 | 231941997900 | 157600 | 157700 | 157800 | 157500 | 3397 |
| 463 | 20240911 | 105000 | 231406621600 | 157700 | 157800 | 157800 | 157500 | 5639 |
| 464 | 20240911 | 104900 | 230517477200 | 157800 | 157800 | 157800 | 157700 | 4147 |
| 465 | 20240911 | 104800 | 229863270800 | 157800 | 157800 | 157900 | 157700 | 6052 |
| 466 | 20240911 | 104700 | 228908268700 | 157800 | 157800 | 157800 | 157700 | 3044 |
| 467 | 20240911 | 104600 | 228428012800 | 157700 | 157600 | 157800 | 157500 | 10680 |
| 468 | 20240911 | 104500 | 226744117800 | 157500 | 157400 | 157600 | 157400 | 8429 |
| 469 | 20240911 | 104400 | 225416816100 | 157400 | 157300 | 157400 | 157200 | 4664 |
| 470 | 20240911 | 104300 | 224683219200 | 157300 | 157200 | 157300 | 157200 | 2913 |
| 471 | 20240911 | 104200 | 224225055100 | 157200 | 157200 | 157300 | 157000 | 8062 |
| 472 | 20240911 | 104100 | 222957975800 | 157200 | 156700 | 157200 | 156700 | 7131 |
| 473 | 20240911 | 104000 | 221838987400 | 156700 | 156800 | 156900 | 156700 | 4555 |
| 474 | 20240911 | 103900 | 221124806900 | 156900 | 156800 | 156900 | 156600 | 6601 |
| 475 | 20240911 | 103800 | 220090164200 | 156800 | 157000 | 157000 | 156700 | 5374 |
| 476 | 20240911 | 103700 | 219247234500 | 157000 | 157000 | 157200 | 156900 | 8670 |
| 477 | 20240911 | 103600 | 217885509700 | 157000 | 156700 | 157100 | 156500 | 10176 |
| 478 | 20240911 | 103500 | 216289612600 | 156600 | 156900 | 156900 | 156400 | 13085 |
| 479 | 20240911 | 103400 | 214240322800 | 156900 | 156500 | 157000 | 156200 | 17231 |
| 480 | 20240911 | 103300 | 211542215800 | 156500 | 157400 | 157400 | 156400 | 34757 |
| 481 | 20240911 | 103200 | 206090161500 | 157400 | 158100 | 158200 | 157400 | 27446 |
| 482 | 20240911 | 103100 | 201758983700 | 158200 | 158200 | 158300 | 158100 | 3937 |
| 483 | 20240911 | 103000 | 201136204800 | 158200 | 158100 | 158300 | 158100 | 7190 |
| 484 | 20240911 | 102900 | 199998692000 | 158100 | 158000 | 158200 | 158000 | 1570 |
| 485 | 20240911 | 102800 | 199750476500 | 158100 | 158300 | 158300 | 158000 | 11187 |
| 486 | 20240911 | 102700 | 197980690400 | 158300 | 158200 | 158400 | 158200 | 7535 |
| 487 | 20240911 | 102600 | 196788150200 | 158300 | 158200 | 158300 | 158100 | 2531 |
| 488 | 20240911 | 102500 | 196387623200 | 158200 | 158300 | 158400 | 158200 | 4324 |
| 489 | 20240911 | 102400 | 195703197400 | 158300 | 158200 | 158500 | 158200 | 9157 |
| 490 | 20240911 | 102300 | 194252792000 | 158300 | 158100 | 158300 | 158000 | 6295 |
| 491 | 20240911 | 102200 | 193257023400 | 158100 | 158200 | 158200 | 158000 | 6042 |
| 492 | 20240911 | 102100 | 192301760500 | 158200 | 158300 | 158300 | 158100 | 5002 |
| 493 | 20240911 | 102000 | 191510491100 | 158200 | 158200 | 158300 | 158200 | 1763 |
| 494 | 20240911 | 101900 | 191231473500 | 158300 | 158300 | 158300 | 158200 | 2503 |
| 495 | 20240911 | 101800 | 190835306800 | 158300 | 158100 | 158300 | 158000 | 5600 |
| 496 | 20240911 | 101700 | 189949734000 | 158100 | 158000 | 158200 | 158000 | 8644 |
| 497 | 20240911 | 101600 | 188583209600 | 158000 | 158200 | 158200 | 158000 | 3641 |
| 498 | 20240911 | 101500 | 188007654300 | 158200 | 158300 | 158300 | 158000 | 5420 |
| 499 | 20240911 | 101400 | 187150366400 | 158200 | 158100 | 158300 | 158000 | 4974 |
| 500 | 20240911 | 101300 | 186363680200 | 158100 | 158100 | 158100 | 157900 | 3327 |
| 501 | 20240911 | 101200 | 185838033300 | 158100 | 158000 | 158100 | 157900 | 6233 |
| 502 | 20240911 | 101100 | 184853396500 | 157900 | 157900 | 158000 | 157800 | 3723 |
| 503 | 20240911 | 101000 | 184265486300 | 157900 | 158000 | 158100 | 157900 | 6288 |
| 504 | 20240911 | 100900 | 183272195800 | 158000 | 158400 | 158500 | 158000 | 10354 |
| 505 | 20240911 | 100800 | 181633789500 | 158400 | 158500 | 158500 | 158400 | 8505 |
| 506 | 20240911 | 100700 | 180286085900 | 158500 | 158500 | 158500 | 158400 | 6653 |
| 507 | 20240911 | 100600 | 179231808400 | 158400 | 158300 | 158500 | 158200 | 14528 |
| 508 | 20240911 | 100500 | 176931004900 | 158300 | 158300 | 158300 | 158200 | 5216 |
| 509 | 20240911 | 100400 | 176105366700 | 158200 | 158200 | 158300 | 158100 | 5702 |
| 510 | 20240911 | 100300 | 175203141900 | 158200 | 158200 | 158200 | 158100 | 4917 |
| 511 | 20240911 | 100200 | 174425348200 | 158200 | 157900 | 158200 | 157900 | 7990 |
| 512 | 20240911 | 100100 | 173162002800 | 158000 | 158100 | 158100 | 157900 | 5148 |
| 513 | 20240911 | 100000 | 172348857200 | 158000 | 158200 | 158200 | 158000 | 5811 |
| 514 | 20240911 | 095900 | 171430276700 | 158100 | 158000 | 158200 | 158000 | 7536 |
| 515 | 20240911 | 095800 | 170239040700 | 157900 | 157900 | 158000 | 157800 | 9261 |
| 516 | 20240911 | 095700 | 168776356100 | 157900 | 157900 | 158000 | 157800 | 9188 |
| 517 | 20240911 | 095600 | 167325469400 | 158000 | 158000 | 158000 | 157800 | 3236 |
| 518 | 20240911 | 095500 | 166814406400 | 158000 | 157900 | 158000 | 157700 | 8054 |
| 519 | 20240911 | 095400 | 165543346700 | 157900 | 158000 | 158000 | 157800 | 7217 |
| 520 | 20240911 | 095300 | 164403635700 | 158000 | 157600 | 158000 | 157600 | 8826 |
| 521 | 20240911 | 095200 | 163011643600 | 157700 | 157800 | 157800 | 157600 | 9307 |
| 522 | 20240911 | 095100 | 161543874900 | 157800 | 158000 | 158000 | 157700 | 4606 |
| 523 | 20240911 | 095000 | 160816730200 | 158000 | 157900 | 158100 | 157800 | 16386 |
| 524 | 20240911 | 094900 | 158228216200 | 157900 | 158000 | 158000 | 157900 | 4692 |
| 525 | 20240911 | 094800 | 157487070500 | 158000 | 157800 | 158000 | 157800 | 12142 |
| 526 | 20240911 | 094700 | 155570240300 | 157900 | 157800 | 157900 | 157600 | 11480 |
| 527 | 20240911 | 094600 | 153759107000 | 157800 | 158100 | 158100 | 157700 | 14598 |
| 528 | 20240911 | 094500 | 151454704200 | 158100 | 158100 | 158200 | 158000 | 5444 |
| 529 | 20240911 | 094400 | 150593868000 | 158200 | 158100 | 158300 | 158000 | 14491 |
| 530 | 20240911 | 094300 | 148301872400 | 158100 | 158200 | 158300 | 158000 | 15590 |
| 531 | 20240911 | 094200 | 145836522100 | 158100 | 158100 | 158200 | 158000 | 17236 |
| 532 | 20240911 | 094100 | 143111349500 | 158100 | 157800 | 158200 | 157700 | 9704 |
| 533 | 20240911 | 094000 | 141579151600 | 157800 | 158100 | 158400 | 157700 | 21274 |
| 534 | 20240911 | 093900 | 138215620600 | 158100 | 158500 | 158500 | 158100 | 17695 |
| 535 | 20240911 | 093800 | 135415456100 | 158500 | 158300 | 158700 | 158300 | 32905 |
| 536 | 20240911 | 093700 | 130199801200 | 158300 | 158200 | 158400 | 157900 | 24551 |
| 537 | 20240911 | 093600 | 126315600800 | 158200 | 158100 | 158300 | 157900 | 24788 |
| 538 | 20240911 | 093500 | 122396614500 | 158100 | 157700 | 158100 | 157600 | 34837 |
| 539 | 20240911 | 093400 | 116896869400 | 157600 | 157600 | 157700 | 157500 | 11303 |
| 540 | 20240911 | 093300 | 115115129300 | 157600 | 157600 | 157800 | 157500 | 17823 |
| 541 | 20240911 | 093200 | 112305606900 | 157600 | 157400 | 157700 | 157200 | 37574 |
| 542 | 20240911 | 093100 | 106388823700 | 157300 | 157000 | 157400 | 156900 | 31457 |
| 543 | 20240911 | 093000 | 101444750300 | 157000 | 157000 | 157100 | 156900 | 10618 |
| 544 | 20240911 | 092900 | 99777530700 | 157100 | 156700 | 157100 | 156700 | 24531 |
| 545 | 20240911 | 092800 | 95928500100 | 156700 | 156600 | 156800 | 156500 | 13459 |
| 546 | 20240911 | 092700 | 93819554300 | 156600 | 156400 | 156600 | 156400 | 8430 |
| 547 | 20240911 | 092600 | 92499729000 | 156500 | 156600 | 156700 | 156400 | 7991 |
| 548 | 20240911 | 092500 | 91249077700 | 156700 | 156600 | 156800 | 156500 | 11034 |
| 549 | 20240911 | 092400 | 89520451100 | 156600 | 156300 | 156700 | 156200 | 14342 |
| 550 | 20240911 | 092300 | 87277466700 | 156300 | 156300 | 156400 | 156200 | 6144 |
| 551 | 20240911 | 092200 | 86317363500 | 156200 | 156400 | 156500 | 156100 | 11247 |
| 552 | 20240911 | 092100 | 84560203500 | 156400 | 156100 | 156400 | 156000 | 10040 |
| 553 | 20240911 | 092000 | 82992510500 | 156100 | 155900 | 156100 | 155900 | 7888 |
| 554 | 20240911 | 091900 | 81762159200 | 156000 | 155600 | 156000 | 155600 | 10036 |
| 555 | 20240911 | 091800 | 80198096200 | 155600 | 155200 | 156100 | 155200 | 17634 |
| 556 | 20240911 | 091700 | 77453007400 | 155300 | 155100 | 155600 | 155000 | 15512 |
| 557 | 20240911 | 091600 | 75043758400 | 155000 | 155400 | 155500 | 155000 | 27303 |
| 558 | 20240911 | 091500 | 70804316800 | 155400 | 156100 | 156100 | 155400 | 43343 |
| 559 | 20240911 | 091400 | 64051438000 | 156000 | 156500 | 156600 | 156000 | 19252 |
| 560 | 20240911 | 091300 | 61041445200 | 156500 | 156600 | 156700 | 156400 | 10680 |
| 561 | 20240911 | 091200 | 59369772500 | 156700 | 156700 | 157000 | 156500 | 14611 |
| 562 | 20240911 | 091100 | 57080826800 | 156800 | 156700 | 157100 | 156700 | 20919 |
| 563 | 20240911 | 091000 | 53798752400 | 156800 | 156900 | 157000 | 156700 | 13500 |
| 564 | 20240911 | 090900 | 51681473900 | 156900 | 157000 | 157100 | 156700 | 26356 |
| 565 | 20240911 | 090800 | 47545880900 | 157000 | 157100 | 157200 | 156600 | 16390 |
| 566 | 20240911 | 090700 | 44974228600 | 157100 | 156700 | 157200 | 156600 | 18783 |
| 567 | 20240911 | 090600 | 42025014900 | 156700 | 156600 | 156900 | 156500 | 15077 |
| 568 | 20240911 | 090500 | 39662618500 | 156600 | 156900 | 157000 | 156300 | 22007 |
| 569 | 20240911 | 090400 | 36215391100 | 156900 | 156500 | 157200 | 156500 | 13059 |
| 570 | 20240911 | 090300 | 34167592200 | 156600 | 156700 | 157000 | 156500 | 33283 |
| 571 | 20240911 | 090200 | 28949063300 | 156700 | 156900 | 156900 | 156500 | 29940 |
| 572 | 20240911 | 090100 | 24257479600 | 156800 | 156800 | 157400 | 156700 | 37253 |
| 573 | 20240911 | 090000 | 18405891500 | 156800 | 156800 | 157000 | 156500 | 117287 |