34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 3 | 20240909 | 183000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 4 | 20240909 | 182900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 5 | 20240909 | 182800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 6 | 20240909 | 182700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 7 | 20240909 | 182600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 8 | 20240909 | 182500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 9 | 20240909 | 182400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 10 | 20240909 | 182300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 11 | 20240909 | 182200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 12 | 20240909 | 182100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 13 | 20240909 | 182000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 14 | 20240909 | 181900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 15 | 20240909 | 181800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 16 | 20240909 | 181700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 17 | 20240909 | 181600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 18 | 20240909 | 181500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 19 | 20240909 | 181400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 20 | 20240909 | 181300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 21 | 20240909 | 181200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 22 | 20240909 | 181100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 23 | 20240909 | 181000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 24 | 20240909 | 180900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 25 | 20240909 | 180800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 26 | 20240909 | 180700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 27 | 20240909 | 180600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 28 | 20240909 | 180500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 29 | 20240909 | 180400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 30 | 20240909 | 180300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 31 | 20240909 | 180200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 32 | 20240909 | 180100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 33 | 20240909 | 180000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 34 | 20240909 | 175900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 35 | 20240909 | 175800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 36 | 20240909 | 175700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 37 | 20240909 | 175600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 38 | 20240909 | 175500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 39 | 20240909 | 175400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 40 | 20240909 | 175300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 41 | 20240909 | 175200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 42 | 20240909 | 175100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 43 | 20240909 | 175000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 44 | 20240909 | 174900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 45 | 20240909 | 174800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 46 | 20240909 | 174700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 47 | 20240909 | 174600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 48 | 20240909 | 174500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 49 | 20240909 | 174400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 50 | 20240909 | 174300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 51 | 20240909 | 174200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 52 | 20240909 | 174100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 53 | 20240909 | 174000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 54 | 20240909 | 173900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 55 | 20240909 | 173800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 56 | 20240909 | 173700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 57 | 20240909 | 173600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 58 | 20240909 | 173500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 59 | 20240909 | 173400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 60 | 20240909 | 173300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 61 | 20240909 | 173200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 62 | 20240909 | 173100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 63 | 20240909 | 173000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 64 | 20240909 | 172900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 65 | 20240909 | 172800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 66 | 20240909 | 172700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 67 | 20240909 | 172600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 68 | 20240909 | 172500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 69 | 20240909 | 172400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 70 | 20240909 | 172300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 71 | 20240909 | 172200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 72 | 20240909 | 172100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 73 | 20240909 | 172000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 74 | 20240909 | 171900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 75 | 20240909 | 171800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 76 | 20240909 | 171700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 77 | 20240909 | 171600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 78 | 20240909 | 171500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 79 | 20240909 | 171400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 80 | 20240909 | 171300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 81 | 20240909 | 171200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 82 | 20240909 | 171100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 83 | 20240909 | 171000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 84 | 20240909 | 170900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 85 | 20240909 | 170800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 86 | 20240909 | 170700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 87 | 20240909 | 170600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 88 | 20240909 | 170500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 89 | 20240909 | 170400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 90 | 20240909 | 170300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 91 | 20240909 | 170200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 92 | 20240909 | 170100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 93 | 20240909 | 170000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 94 | 20240909 | 165900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 95 | 20240909 | 165800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 96 | 20240909 | 165700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 97 | 20240909 | 165600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 98 | 20240909 | 165500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 99 | 20240909 | 165400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 100 | 20240909 | 165300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 101 | 20240909 | 165200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 102 | 20240909 | 165100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 103 | 20240909 | 165000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 104 | 20240909 | 164900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 105 | 20240909 | 164800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 106 | 20240909 | 164700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 107 | 20240909 | 164600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 108 | 20240909 | 164500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 109 | 20240909 | 164400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 110 | 20240909 | 164300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 111 | 20240909 | 164200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 112 | 20240909 | 164100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 113 | 20240909 | 164000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 114 | 20240909 | 163900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 115 | 20240909 | 163800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 116 | 20240909 | 163700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 117 | 20240909 | 163600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 118 | 20240909 | 163500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 119 | 20240909 | 163400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 120 | 20240909 | 163300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 121 | 20240909 | 163200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 122 | 20240909 | 163100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 123 | 20240909 | 163000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 124 | 20240909 | 162900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 125 | 20240909 | 162800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 126 | 20240909 | 162700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 127 | 20240909 | 162600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 128 | 20240909 | 162500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 129 | 20240909 | 162400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 130 | 20240909 | 162300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 131 | 20240909 | 162200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 132 | 20240909 | 162100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 133 | 20240909 | 162000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 134 | 20240909 | 161900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 135 | 20240909 | 161800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 136 | 20240909 | 161700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 137 | 20240909 | 161600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 138 | 20240909 | 161500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 139 | 20240909 | 161400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 140 | 20240909 | 161300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 141 | 20240909 | 161200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 142 | 20240909 | 161100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 143 | 20240909 | 161000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 144 | 20240909 | 160900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 145 | 20240909 | 160800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 146 | 20240909 | 160700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 147 | 20240909 | 160600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 148 | 20240909 | 160500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 149 | 20240909 | 160400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 150 | 20240909 | 160300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 151 | 20240909 | 160200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 152 | 20240909 | 160100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 153 | 20240909 | 160000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 154 | 20240909 | 155900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 155 | 20240909 | 155800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 156 | 20240909 | 155700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 157 | 20240909 | 155600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 158 | 20240909 | 155500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 159 | 20240909 | 155400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 160 | 20240909 | 155300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 161 | 20240909 | 155200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 162 | 20240909 | 155100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 163 | 20240909 | 155000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 164 | 20240909 | 154900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 165 | 20240909 | 154800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 166 | 20240909 | 154700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 167 | 20240909 | 154600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 168 | 20240909 | 154500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 169 | 20240909 | 154400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 170 | 20240909 | 154300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 171 | 20240909 | 154200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 172 | 20240909 | 154100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 173 | 20240909 | 154000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 174 | 20240909 | 153900 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 175 | 20240909 | 153800 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 176 | 20240909 | 153700 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 177 | 20240909 | 153600 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 178 | 20240909 | 153500 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 179 | 20240909 | 153400 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 180 | 20240909 | 153300 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 181 | 20240909 | 153200 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 0 |
| 182 | 20240909 | 153100 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 183 | 20240909 | 153000 | 682477811500 | 157000 | 157000 | 157000 | 157000 | 160143 |
| 184 | 20240909 | 152900 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 185 | 20240909 | 152800 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 186 | 20240909 | 152700 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 187 | 20240909 | 152600 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 188 | 20240909 | 152500 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 189 | 20240909 | 152400 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 190 | 20240909 | 152300 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 191 | 20240909 | 152200 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 192 | 20240909 | 152100 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20240909 | 152000 | 657335360500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20240909 | 151900 | 657335360500 | 156700 | 156900 | 156900 | 156700 | 15165 |
| 195 | 20240909 | 151800 | 654957048500 | 156900 | 156900 | 156900 | 156800 | 10994 |
| 196 | 20240909 | 151700 | 653232272400 | 156800 | 157000 | 157000 | 156800 | 12024 |
| 197 | 20240909 | 151600 | 651345848700 | 157000 | 157000 | 157000 | 156900 | 9832 |
| 198 | 20240909 | 151500 | 649802502600 | 157000 | 156900 | 157000 | 156800 | 15029 |
| 199 | 20240909 | 151400 | 647443583400 | 156900 | 156800 | 156900 | 156800 | 5054 |
| 200 | 20240909 | 151300 | 646650751900 | 156900 | 156800 | 156900 | 156700 | 14822 |
| 201 | 20240909 | 151200 | 644326141000 | 156700 | 156900 | 156900 | 156700 | 10437 |
| 202 | 20240909 | 151100 | 642689872700 | 156900 | 156900 | 156900 | 156800 | 5309 |
| 203 | 20240909 | 151000 | 641857253200 | 156900 | 156900 | 156900 | 156700 | 12178 |
| 204 | 20240909 | 150900 | 639947850300 | 156800 | 157000 | 157000 | 156800 | 7167 |
| 205 | 20240909 | 150800 | 638823124800 | 156900 | 156900 | 157000 | 156800 | 10368 |
| 206 | 20240909 | 150700 | 637196431400 | 156800 | 157100 | 157100 | 156800 | 9191 |
| 207 | 20240909 | 150600 | 635753658900 | 157100 | 156600 | 157100 | 156600 | 15879 |
| 208 | 20240909 | 150500 | 633262566000 | 156600 | 156700 | 156800 | 156500 | 6803 |
| 209 | 20240909 | 150400 | 632196864800 | 156600 | 156600 | 157000 | 156600 | 14518 |
| 210 | 20240909 | 150300 | 629920611300 | 156500 | 156300 | 156600 | 156200 | 15193 |
| 211 | 20240909 | 150200 | 627544514700 | 156300 | 156200 | 156300 | 156100 | 9166 |
| 212 | 20240909 | 150100 | 626112885600 | 156200 | 156200 | 156200 | 156100 | 4422 |
| 213 | 20240909 | 150000 | 625422367300 | 156200 | 156200 | 156200 | 156000 | 10932 |
| 214 | 20240909 | 145900 | 623715214000 | 156200 | 156300 | 156300 | 156000 | 11836 |
| 215 | 20240909 | 145800 | 621866572100 | 156300 | 156500 | 156500 | 156200 | 14157 |
| 216 | 20240909 | 145700 | 619652513000 | 156500 | 156500 | 156500 | 156400 | 8605 |
| 217 | 20240909 | 145600 | 618305870200 | 156400 | 156400 | 156500 | 156400 | 4300 |
| 218 | 20240909 | 145500 | 617633050000 | 156500 | 156300 | 156500 | 156300 | 5648 |
| 219 | 20240909 | 145400 | 616749504500 | 156300 | 156300 | 156400 | 156200 | 6031 |
| 220 | 20240909 | 145300 | 615806572100 | 156200 | 156300 | 156300 | 156100 | 13382 |
| 221 | 20240909 | 145200 | 613715975400 | 156300 | 156500 | 156500 | 156200 | 6772 |
| 222 | 20240909 | 145100 | 612657212200 | 156500 | 156300 | 156500 | 156200 | 12808 |
| 223 | 20240909 | 145000 | 610654260600 | 156300 | 156100 | 156300 | 156000 | 10758 |
| 224 | 20240909 | 144900 | 608974236800 | 156100 | 156200 | 156200 | 155900 | 16393 |
| 225 | 20240909 | 144800 | 606416219900 | 156200 | 156300 | 156300 | 156000 | 17467 |
| 226 | 20240909 | 144700 | 603688823800 | 156300 | 156300 | 156300 | 156100 | 14436 |
| 227 | 20240909 | 144600 | 601433606700 | 156200 | 156300 | 156300 | 156000 | 21190 |
| 228 | 20240909 | 144500 | 598124465500 | 156300 | 156900 | 156900 | 156300 | 22326 |
| 229 | 20240909 | 144400 | 594629839900 | 156900 | 157000 | 157000 | 156800 | 11605 |
| 230 | 20240909 | 144300 | 592809560200 | 157000 | 156900 | 157000 | 156800 | 4819 |
| 231 | 20240909 | 144200 | 592053225700 | 156900 | 156800 | 157000 | 156700 | 10451 |
| 232 | 20240909 | 144100 | 590414314000 | 156800 | 156800 | 156900 | 156700 | 5795 |
| 233 | 20240909 | 144000 | 589505870400 | 156800 | 156600 | 156900 | 156600 | 8319 |
| 234 | 20240909 | 143900 | 588202293600 | 156700 | 156800 | 156900 | 156600 | 13175 |
| 235 | 20240909 | 143800 | 586137112300 | 156800 | 157200 | 157300 | 156700 | 36845 |
| 236 | 20240909 | 143700 | 580352997400 | 157300 | 157300 | 157300 | 157200 | 5968 |
| 237 | 20240909 | 143600 | 579414386400 | 157300 | 157200 | 157300 | 157200 | 6594 |
| 238 | 20240909 | 143500 | 578377250200 | 157300 | 157300 | 157300 | 157200 | 6198 |
| 239 | 20240909 | 143400 | 577402501600 | 157300 | 157200 | 157300 | 157100 | 7795 |
| 240 | 20240909 | 143300 | 576176846000 | 157200 | 157100 | 157200 | 157000 | 10737 |
| 241 | 20240909 | 143200 | 574490014300 | 157100 | 157100 | 157100 | 157000 | 7202 |
| 242 | 20240909 | 143100 | 573359044200 | 157100 | 157000 | 157100 | 157000 | 4766 |
| 243 | 20240909 | 143000 | 572610458800 | 157100 | 157100 | 157100 | 157000 | 6667 |
| 244 | 20240909 | 142900 | 571563220800 | 157100 | 157300 | 157300 | 157000 | 14086 |
| 245 | 20240909 | 142800 | 569348926000 | 157300 | 157400 | 157400 | 157100 | 14028 |
| 246 | 20240909 | 142700 | 567143599400 | 157400 | 157600 | 157700 | 157300 | 15864 |
| 247 | 20240909 | 142600 | 564643916300 | 157500 | 157500 | 157600 | 157400 | 9936 |
| 248 | 20240909 | 142500 | 563078597000 | 157500 | 157300 | 157500 | 157200 | 17998 |
| 249 | 20240909 | 142400 | 560245561000 | 157200 | 157200 | 157300 | 157100 | 5829 |
| 250 | 20240909 | 142300 | 559328988800 | 157100 | 157300 | 157300 | 157100 | 13502 |
| 251 | 20240909 | 142200 | 557206490800 | 157300 | 157300 | 157300 | 157200 | 4496 |
| 252 | 20240909 | 142100 | 556499452600 | 157300 | 157200 | 157300 | 157100 | 11224 |
| 253 | 20240909 | 142000 | 554734971000 | 157200 | 157200 | 157200 | 157100 | 3470 |
| 254 | 20240909 | 141900 | 554189615100 | 157200 | 157100 | 157200 | 157100 | 6087 |
| 255 | 20240909 | 141800 | 553232993600 | 157100 | 157100 | 157200 | 157100 | 3954 |
| 256 | 20240909 | 141700 | 552611475600 | 157100 | 157100 | 157200 | 157000 | 6533 |
| 257 | 20240909 | 141600 | 551584991000 | 157100 | 157200 | 157200 | 157000 | 5513 |
| 258 | 20240909 | 141500 | 550718841000 | 157200 | 157100 | 157200 | 157100 | 5636 |
| 259 | 20240909 | 141400 | 549833064100 | 157200 | 157200 | 157200 | 157100 | 3569 |
| 260 | 20240909 | 141300 | 549272193500 | 157200 | 157300 | 157300 | 157000 | 15051 |
| 261 | 20240909 | 141200 | 546906757500 | 157300 | 157300 | 157300 | 157200 | 9195 |
| 262 | 20240909 | 141100 | 545460394200 | 157300 | 157200 | 157300 | 157100 | 5903 |
| 263 | 20240909 | 141000 | 544532279200 | 157200 | 157200 | 157200 | 157100 | 7625 |
| 264 | 20240909 | 140900 | 543333774300 | 157200 | 157100 | 157200 | 157000 | 5495 |
| 265 | 20240909 | 140800 | 542470274100 | 157100 | 157100 | 157100 | 156900 | 6301 |
| 266 | 20240909 | 140700 | 541480893200 | 157100 | 157200 | 157200 | 156800 | 19256 |
| 267 | 20240909 | 140600 | 538457282000 | 157200 | 157200 | 157200 | 157100 | 7340 |
| 268 | 20240909 | 140500 | 537303510600 | 157100 | 157100 | 157200 | 157000 | 5790 |
| 269 | 20240909 | 140400 | 536393838700 | 157100 | 156900 | 157200 | 156800 | 9350 |
| 270 | 20240909 | 140300 | 534925901900 | 157000 | 156900 | 157200 | 156800 | 22011 |
| 271 | 20240909 | 140200 | 531469177700 | 156800 | 156700 | 156900 | 156500 | 19341 |
| 272 | 20240909 | 140100 | 528439132400 | 156800 | 156700 | 156800 | 156600 | 5755 |
| 273 | 20240909 | 140000 | 527537199200 | 156700 | 156800 | 156800 | 156600 | 14823 |
| 274 | 20240909 | 135900 | 525214112300 | 156800 | 156600 | 156800 | 156400 | 11451 |
| 275 | 20240909 | 135800 | 523421274600 | 156600 | 156400 | 157000 | 156400 | 24011 |
| 276 | 20240909 | 135700 | 519660292100 | 156500 | 156600 | 156800 | 156300 | 14600 |
| 277 | 20240909 | 135600 | 517375413900 | 156600 | 157200 | 157300 | 156600 | 24745 |
| 278 | 20240909 | 135500 | 513491902000 | 157200 | 157200 | 157200 | 157000 | 10888 |
| 279 | 20240909 | 135400 | 511780951500 | 157200 | 157200 | 157200 | 157100 | 6869 |
| 280 | 20240909 | 135300 | 510701567000 | 157100 | 157600 | 157600 | 157100 | 16841 |
| 281 | 20240909 | 135200 | 508050770000 | 157600 | 157200 | 157600 | 157200 | 14907 |
| 282 | 20240909 | 135100 | 505703539400 | 157300 | 157300 | 157400 | 157000 | 20374 |
| 283 | 20240909 | 135000 | 502499938000 | 157300 | 156800 | 157300 | 156700 | 18140 |
| 284 | 20240909 | 134900 | 499651029100 | 156800 | 156900 | 157000 | 156700 | 24530 |
| 285 | 20240909 | 134800 | 495803399100 | 156900 | 156600 | 156900 | 156500 | 17134 |
| 286 | 20240909 | 134700 | 493118333200 | 156600 | 156400 | 156600 | 156300 | 10965 |
| 287 | 20240909 | 134600 | 491403078100 | 156400 | 156500 | 156600 | 156300 | 13939 |
| 288 | 20240909 | 134500 | 489222259000 | 156400 | 156200 | 156500 | 156100 | 10936 |
| 289 | 20240909 | 134400 | 487512813700 | 156200 | 156200 | 156200 | 156100 | 2639 |
| 290 | 20240909 | 134300 | 487100690900 | 156200 | 156200 | 156300 | 156100 | 7344 |
| 291 | 20240909 | 134200 | 485953564200 | 156200 | 156100 | 156200 | 156100 | 6225 |
| 292 | 20240909 | 134100 | 484981361700 | 156000 | 156100 | 156100 | 156000 | 6447 |
| 293 | 20240909 | 134000 | 483975119600 | 156100 | 156200 | 156300 | 156000 | 8388 |
| 294 | 20240909 | 133900 | 482665365300 | 156200 | 156100 | 156200 | 156000 | 9957 |
| 295 | 20240909 | 133800 | 481110628400 | 156100 | 156100 | 156200 | 156000 | 4329 |
| 296 | 20240909 | 133700 | 480434878600 | 156100 | 156100 | 156300 | 156000 | 8821 |
| 297 | 20240909 | 133600 | 479058001000 | 156100 | 156000 | 156400 | 155900 | 10324 |
| 298 | 20240909 | 133500 | 477446266500 | 156000 | 156300 | 156300 | 155800 | 21425 |
| 299 | 20240909 | 133400 | 474101700900 | 156200 | 156400 | 156400 | 156100 | 18549 |
| 300 | 20240909 | 133300 | 471203667800 | 156400 | 156300 | 156500 | 156300 | 16554 |
| 301 | 20240909 | 133200 | 468614586200 | 156400 | 156200 | 156400 | 156200 | 13262 |
| 302 | 20240909 | 133100 | 466540961000 | 156300 | 155900 | 156300 | 155800 | 9489 |
| 303 | 20240909 | 133000 | 465059746200 | 155900 | 156100 | 156100 | 155800 | 17131 |
| 304 | 20240909 | 132900 | 462387341700 | 156100 | 155800 | 156200 | 155700 | 29054 |
| 305 | 20240909 | 132800 | 457855930400 | 155800 | 155600 | 155800 | 155500 | 10245 |
| 306 | 20240909 | 132700 | 456260983500 | 155600 | 155600 | 155700 | 155500 | 12892 |
| 307 | 20240909 | 132600 | 454255336500 | 155600 | 155500 | 155600 | 155400 | 7950 |
| 308 | 20240909 | 132500 | 453019243900 | 155500 | 155300 | 155500 | 155200 | 7951 |
| 309 | 20240909 | 132400 | 451783987200 | 155300 | 155400 | 155400 | 155200 | 4983 |
| 310 | 20240909 | 132300 | 451010005300 | 155400 | 155300 | 155700 | 155300 | 11557 |
| 311 | 20240909 | 132200 | 449213554700 | 155300 | 155300 | 155400 | 155100 | 5728 |
| 312 | 20240909 | 132100 | 448324303400 | 155300 | 155400 | 155500 | 155200 | 9369 |
| 313 | 20240909 | 132000 | 446868937500 | 155400 | 155400 | 155500 | 155300 | 12228 |
| 314 | 20240909 | 131900 | 444969064600 | 155400 | 155400 | 155500 | 155300 | 10027 |
| 315 | 20240909 | 131800 | 443410537200 | 155400 | 155100 | 155400 | 155100 | 6446 |
| 316 | 20240909 | 131700 | 442409691800 | 155100 | 155300 | 155400 | 155000 | 10500 |
| 317 | 20240909 | 131600 | 440779389700 | 155300 | 155300 | 155300 | 155000 | 13848 |
| 318 | 20240909 | 131500 | 438630174100 | 155300 | 155300 | 155300 | 155200 | 4405 |
| 319 | 20240909 | 131400 | 437946087000 | 155300 | 155300 | 155300 | 155100 | 6147 |
| 320 | 20240909 | 131300 | 436992097500 | 155300 | 155300 | 155400 | 155200 | 7791 |
| 321 | 20240909 | 131200 | 435782361900 | 155200 | 155300 | 155400 | 155000 | 9012 |
| 322 | 20240909 | 131100 | 434383794700 | 155300 | 155500 | 155500 | 155100 | 9872 |
| 323 | 20240909 | 131000 | 432850384200 | 155500 | 155100 | 155500 | 155000 | 10157 |
| 324 | 20240909 | 130900 | 431273380200 | 155100 | 155000 | 155200 | 155000 | 6555 |
| 325 | 20240909 | 130800 | 430256821000 | 155100 | 154500 | 155100 | 154400 | 8239 |
| 326 | 20240909 | 130700 | 428982539100 | 154500 | 154700 | 154700 | 154400 | 6172 |
| 327 | 20240909 | 130600 | 428028249200 | 154700 | 154600 | 154700 | 154500 | 2515 |
| 328 | 20240909 | 130500 | 427639496100 | 154600 | 154300 | 154600 | 154200 | 8233 |
| 329 | 20240909 | 130400 | 426368823800 | 154300 | 154400 | 154400 | 154300 | 3042 |
| 330 | 20240909 | 130300 | 425899333000 | 154400 | 154300 | 154400 | 154300 | 3895 |
| 331 | 20240909 | 130200 | 425298186200 | 154400 | 154700 | 154700 | 154300 | 9807 |
| 332 | 20240909 | 130100 | 423782810800 | 154700 | 154800 | 154900 | 154600 | 3699 |
| 333 | 20240909 | 130000 | 423210498800 | 154900 | 154900 | 155000 | 154800 | 4293 |
| 334 | 20240909 | 125900 | 422545575900 | 154900 | 154900 | 155000 | 154800 | 4628 |
| 335 | 20240909 | 125800 | 421828391000 | 155000 | 154900 | 155100 | 154700 | 4673 |
| 336 | 20240909 | 125700 | 421104163400 | 154800 | 154900 | 155000 | 154700 | 7819 |
| 337 | 20240909 | 125600 | 419893515100 | 155000 | 155000 | 155100 | 154900 | 4119 |
| 338 | 20240909 | 125500 | 419255049800 | 155000 | 155000 | 155100 | 154900 | 5970 |
| 339 | 20240909 | 125400 | 418329386900 | 155100 | 155000 | 155100 | 154900 | 3297 |
| 340 | 20240909 | 125300 | 417818373200 | 155000 | 154700 | 155000 | 154700 | 4249 |
| 341 | 20240909 | 125200 | 417160190700 | 154800 | 155000 | 155200 | 154700 | 26082 |
| 342 | 20240909 | 125100 | 413117779800 | 155000 | 154800 | 155000 | 154800 | 5906 |
| 343 | 20240909 | 125000 | 412202708300 | 154800 | 154900 | 154900 | 154800 | 3982 |
| 344 | 20240909 | 124900 | 411586071500 | 154900 | 154900 | 154900 | 154600 | 17208 |
| 345 | 20240909 | 124800 | 408922885600 | 154900 | 154800 | 154900 | 154700 | 6130 |
| 346 | 20240909 | 124700 | 407973517600 | 154800 | 154900 | 154900 | 154700 | 6933 |
| 347 | 20240909 | 124600 | 406900185500 | 154900 | 154600 | 154900 | 154600 | 12621 |
| 348 | 20240909 | 124500 | 404946427600 | 154600 | 154700 | 154700 | 154600 | 3595 |
| 349 | 20240909 | 124400 | 404390327500 | 154700 | 154700 | 154700 | 154600 | 3472 |
| 350 | 20240909 | 124300 | 403853285400 | 154700 | 154700 | 154700 | 154500 | 8532 |
| 351 | 20240909 | 124200 | 402534009100 | 154700 | 154700 | 154700 | 154600 | 4880 |
| 352 | 20240909 | 124100 | 401779183700 | 154700 | 154700 | 154700 | 154500 | 6221 |
| 353 | 20240909 | 124000 | 400817415800 | 154700 | 154400 | 154800 | 154300 | 11545 |
| 354 | 20240909 | 123900 | 399032808500 | 154400 | 154200 | 154400 | 154200 | 3783 |
| 355 | 20240909 | 123800 | 398449113300 | 154300 | 154200 | 154300 | 154100 | 3881 |
| 356 | 20240909 | 123700 | 397850584600 | 154100 | 154300 | 154400 | 153900 | 8099 |
| 357 | 20240909 | 123600 | 396602220400 | 154300 | 154300 | 154400 | 154200 | 2816 |
| 358 | 20240909 | 123500 | 396167709400 | 154200 | 154100 | 154300 | 154000 | 8404 |
| 359 | 20240909 | 123400 | 394871701400 | 154000 | 153900 | 154100 | 153800 | 5955 |
| 360 | 20240909 | 123300 | 393954826100 | 154000 | 154100 | 154100 | 153900 | 5847 |
| 361 | 20240909 | 123200 | 393054250400 | 154100 | 154100 | 154100 | 154000 | 2945 |
| 362 | 20240909 | 123100 | 392600555100 | 154000 | 154100 | 154300 | 154000 | 5221 |
| 363 | 20240909 | 123000 | 391795663200 | 154200 | 154300 | 154300 | 154100 | 1691 |
| 364 | 20240909 | 122900 | 391534941100 | 154200 | 154200 | 154300 | 154100 | 3533 |
| 365 | 20240909 | 122800 | 390990088700 | 154200 | 154100 | 154200 | 154100 | 2440 |
| 366 | 20240909 | 122700 | 390613888100 | 154100 | 154300 | 154300 | 154100 | 4211 |
| 367 | 20240909 | 122600 | 389964355900 | 154300 | 154100 | 154400 | 154100 | 5321 |
| 368 | 20240909 | 122500 | 389143640700 | 154200 | 154200 | 154200 | 154100 | 2492 |
| 369 | 20240909 | 122400 | 388759412500 | 154200 | 154300 | 154300 | 154100 | 3582 |
| 370 | 20240909 | 122300 | 388207204400 | 154300 | 154400 | 154500 | 154200 | 11548 |
| 371 | 20240909 | 122200 | 386425314800 | 154400 | 154600 | 154600 | 154300 | 4057 |
| 372 | 20240909 | 122100 | 385798466100 | 154600 | 154300 | 154700 | 154300 | 4240 |
| 373 | 20240909 | 122000 | 385143448300 | 154300 | 154600 | 154600 | 154200 | 14425 |
| 374 | 20240909 | 121900 | 382916054900 | 154600 | 154600 | 154600 | 154500 | 3715 |
| 375 | 20240909 | 121800 | 382341744600 | 154600 | 154600 | 154600 | 154500 | 2521 |
| 376 | 20240909 | 121700 | 381952081000 | 154600 | 154600 | 154600 | 154500 | 3325 |
| 377 | 20240909 | 121600 | 381438120700 | 154600 | 154600 | 154700 | 154500 | 4331 |
| 378 | 20240909 | 121500 | 380768522900 | 154600 | 154400 | 154600 | 154300 | 10094 |
| 379 | 20240909 | 121400 | 379209373300 | 154400 | 154400 | 154400 | 154300 | 1882 |
| 380 | 20240909 | 121300 | 378918837600 | 154400 | 154200 | 154400 | 154100 | 5650 |
| 381 | 20240909 | 121200 | 378047155200 | 154200 | 154400 | 154400 | 154200 | 4080 |
| 382 | 20240909 | 121100 | 377417802900 | 154400 | 154300 | 154400 | 154200 | 3417 |
| 383 | 20240909 | 121000 | 376890509800 | 154300 | 154300 | 154500 | 154200 | 6746 |
| 384 | 20240909 | 120900 | 375849363700 | 154300 | 154400 | 154400 | 154200 | 4805 |
| 385 | 20240909 | 120800 | 375108015300 | 154400 | 154200 | 154400 | 154100 | 4307 |
| 386 | 20240909 | 120700 | 374443727300 | 154200 | 154200 | 154300 | 154100 | 2889 |
| 387 | 20240909 | 120600 | 373998251300 | 154200 | 153900 | 154300 | 153900 | 4859 |
| 388 | 20240909 | 120500 | 373249464900 | 154000 | 154300 | 154300 | 153900 | 8611 |
| 389 | 20240909 | 120400 | 371922581900 | 154200 | 154300 | 154400 | 154200 | 3977 |
| 390 | 20240909 | 120300 | 371309062900 | 154300 | 154300 | 154300 | 154200 | 4592 |
| 391 | 20240909 | 120200 | 370600571400 | 154300 | 154200 | 154300 | 154200 | 2502 |
| 392 | 20240909 | 120100 | 370214571200 | 154300 | 154100 | 154300 | 154000 | 4094 |
| 393 | 20240909 | 120000 | 369583328800 | 154000 | 153900 | 154200 | 153900 | 12372 |
| 394 | 20240909 | 115900 | 367678083600 | 153900 | 154000 | 154000 | 153900 | 3373 |
| 395 | 20240909 | 115800 | 367158840700 | 154000 | 153900 | 154000 | 153800 | 8008 |
| 396 | 20240909 | 115700 | 365926238500 | 154000 | 153900 | 154200 | 153800 | 27394 |
| 397 | 20240909 | 115600 | 361707306900 | 153900 | 153800 | 153900 | 153700 | 8226 |
| 398 | 20240909 | 115500 | 360441952500 | 153800 | 153700 | 153800 | 153600 | 12508 |
| 399 | 20240909 | 115400 | 358519184700 | 153700 | 153700 | 153700 | 153600 | 2457 |
| 400 | 20240909 | 115300 | 358141628900 | 153700 | 153600 | 153700 | 153600 | 2668 |
| 401 | 20240909 | 115200 | 357731644400 | 153600 | 153400 | 153700 | 153300 | 11049 |
| 402 | 20240909 | 115100 | 356035799200 | 153400 | 153100 | 153400 | 153100 | 4460 |
| 403 | 20240909 | 115000 | 355352361600 | 153200 | 153200 | 153200 | 153100 | 2022 |
| 404 | 20240909 | 114900 | 355042645100 | 153200 | 153400 | 153500 | 153100 | 4732 |
| 405 | 20240909 | 114800 | 354317174500 | 153400 | 153500 | 153500 | 153400 | 2529 |
| 406 | 20240909 | 114700 | 353929026800 | 153500 | 153400 | 153500 | 153300 | 5010 |
| 407 | 20240909 | 114600 | 353160395400 | 153400 | 153400 | 153400 | 153300 | 3778 |
| 408 | 20240909 | 114500 | 352580994200 | 153400 | 153200 | 153400 | 153100 | 3729 |
| 409 | 20240909 | 114400 | 352009468900 | 153200 | 153100 | 153200 | 153000 | 1939 |
| 410 | 20240909 | 114300 | 351712558900 | 153100 | 153100 | 153200 | 153000 | 4494 |
| 411 | 20240909 | 114200 | 351024558600 | 153100 | 153300 | 153300 | 153000 | 4186 |
| 412 | 20240909 | 114100 | 350383640600 | 153300 | 153200 | 153300 | 153100 | 2190 |
| 413 | 20240909 | 114000 | 350048036700 | 153200 | 153200 | 153300 | 153100 | 5166 |
| 414 | 20240909 | 113900 | 349256560500 | 153300 | 153100 | 153300 | 153000 | 4166 |
| 415 | 20240909 | 113800 | 348618630800 | 153000 | 153100 | 153100 | 153000 | 1794 |
| 416 | 20240909 | 113700 | 348344066100 | 153100 | 153100 | 153100 | 153000 | 3255 |
| 417 | 20240909 | 113600 | 347845878800 | 153100 | 153200 | 153200 | 153000 | 3870 |
| 418 | 20240909 | 113500 | 347253211500 | 153200 | 153200 | 153200 | 153100 | 1383 |
| 419 | 20240909 | 113400 | 347041348300 | 153200 | 153300 | 153400 | 153100 | 8533 |
| 420 | 20240909 | 113300 | 345733787500 | 153300 | 153300 | 153400 | 153200 | 8197 |
| 421 | 20240909 | 113200 | 344476937100 | 153300 | 153300 | 153300 | 153100 | 6169 |
| 422 | 20240909 | 113100 | 343531586600 | 153200 | 153000 | 153300 | 152900 | 13333 |
| 423 | 20240909 | 113000 | 341489921500 | 153000 | 153000 | 153000 | 152900 | 5256 |
| 424 | 20240909 | 112900 | 340685798000 | 153000 | 152800 | 153000 | 152800 | 8115 |
| 425 | 20240909 | 112800 | 339445180700 | 152900 | 153000 | 153000 | 152800 | 6266 |
| 426 | 20240909 | 112700 | 338486748400 | 153000 | 152900 | 153000 | 152800 | 2735 |
| 427 | 20240909 | 112600 | 338068508700 | 152900 | 152900 | 153000 | 152800 | 3875 |
| 428 | 20240909 | 112500 | 337476100200 | 152900 | 153000 | 153000 | 152700 | 4223 |
| 429 | 20240909 | 112400 | 336830545200 | 152900 | 152800 | 153000 | 152700 | 4303 |
| 430 | 20240909 | 112300 | 336172968000 | 152700 | 152600 | 152800 | 152500 | 5115 |
| 431 | 20240909 | 112200 | 335392078100 | 152600 | 152700 | 152700 | 152500 | 3822 |
| 432 | 20240909 | 112100 | 334808765200 | 152700 | 152600 | 152700 | 152600 | 2148 |
| 433 | 20240909 | 112000 | 334480870300 | 152600 | 152800 | 152800 | 152600 | 7082 |
| 434 | 20240909 | 111900 | 333399348400 | 152800 | 152800 | 152800 | 152700 | 3565 |
| 435 | 20240909 | 111800 | 332854670300 | 152800 | 152800 | 152800 | 152700 | 3219 |
| 436 | 20240909 | 111700 | 332362893600 | 152700 | 153000 | 153000 | 152700 | 7244 |
| 437 | 20240909 | 111600 | 331255180600 | 153000 | 152900 | 153100 | 152800 | 25556 |
| 438 | 20240909 | 111500 | 327345718300 | 152900 | 152700 | 152900 | 152600 | 10792 |
| 439 | 20240909 | 111400 | 325697237900 | 152600 | 152600 | 152700 | 152500 | 4369 |
| 440 | 20240909 | 111300 | 325030568000 | 152500 | 152500 | 152600 | 152400 | 2420 |
| 441 | 20240909 | 111200 | 324661523000 | 152400 | 152500 | 152700 | 152300 | 4916 |
| 442 | 20240909 | 111100 | 323911909100 | 152500 | 152200 | 152500 | 152200 | 6534 |
| 443 | 20240909 | 111000 | 322916852000 | 152200 | 152700 | 152700 | 152200 | 9803 |
| 444 | 20240909 | 110900 | 321422506900 | 152700 | 152600 | 152700 | 152600 | 3701 |
| 445 | 20240909 | 110800 | 320857577600 | 152600 | 152600 | 152700 | 152500 | 6973 |
| 446 | 20240909 | 110700 | 319793423400 | 152600 | 152600 | 152700 | 152500 | 4923 |
| 447 | 20240909 | 110600 | 319042197800 | 152500 | 152500 | 152600 | 152400 | 5137 |
| 448 | 20240909 | 110500 | 318258834200 | 152400 | 152400 | 152500 | 152300 | 2896 |
| 449 | 20240909 | 110400 | 317817406100 | 152400 | 152400 | 152500 | 152300 | 5815 |
| 450 | 20240909 | 110300 | 316931284200 | 152400 | 152500 | 152500 | 152400 | 3094 |
| 451 | 20240909 | 110200 | 316459707100 | 152500 | 152600 | 152600 | 152400 | 3979 |
| 452 | 20240909 | 110100 | 315852784900 | 152500 | 152600 | 152700 | 152500 | 2335 |
| 453 | 20240909 | 110000 | 315496502300 | 152600 | 152600 | 152700 | 152400 | 12223 |
| 454 | 20240909 | 105900 | 313632040600 | 152600 | 152500 | 152600 | 152400 | 5036 |
| 455 | 20240909 | 105800 | 312863954200 | 152500 | 152300 | 152500 | 152300 | 4049 |
| 456 | 20240909 | 105700 | 312246734300 | 152300 | 152400 | 152400 | 152200 | 9368 |
| 457 | 20240909 | 105600 | 310819856200 | 152400 | 152500 | 152500 | 152300 | 3018 |
| 458 | 20240909 | 105500 | 310359916500 | 152400 | 152500 | 152500 | 152200 | 8130 |
| 459 | 20240909 | 105400 | 309121345100 | 152400 | 152400 | 152500 | 152400 | 2840 |
| 460 | 20240909 | 105300 | 308688463800 | 152500 | 152600 | 152600 | 152400 | 14027 |
| 461 | 20240909 | 105200 | 306548506800 | 152600 | 152300 | 152600 | 152300 | 26229 |
| 462 | 20240909 | 105100 | 302550110600 | 152300 | 152200 | 152300 | 152100 | 8482 |
| 463 | 20240909 | 105000 | 301258764000 | 152200 | 152100 | 152200 | 152000 | 6782 |
| 464 | 20240909 | 104900 | 300227399100 | 152100 | 152000 | 152100 | 152000 | 3018 |
| 465 | 20240909 | 104800 | 299768520800 | 152000 | 152000 | 152100 | 151900 | 5284 |
| 466 | 20240909 | 104700 | 298965492800 | 152000 | 151800 | 152100 | 151800 | 9290 |
| 467 | 20240909 | 104600 | 297553714200 | 151800 | 151900 | 151900 | 151700 | 9740 |
| 468 | 20240909 | 104500 | 296074863700 | 151900 | 152000 | 152100 | 151800 | 9308 |
| 469 | 20240909 | 104400 | 294660230200 | 152000 | 151900 | 152000 | 151800 | 9181 |
| 470 | 20240909 | 104300 | 293265636600 | 151900 | 151900 | 152000 | 151800 | 5821 |
| 471 | 20240909 | 104200 | 292381474700 | 151900 | 151900 | 152100 | 151800 | 6307 |
| 472 | 20240909 | 104100 | 291422905600 | 151900 | 151800 | 151900 | 151700 | 11138 |
| 473 | 20240909 | 104000 | 289732025200 | 151900 | 151800 | 151900 | 151700 | 21718 |
| 474 | 20240909 | 103900 | 286435988000 | 151900 | 152100 | 152200 | 151800 | 18576 |
| 475 | 20240909 | 103800 | 283613036700 | 152200 | 152100 | 152200 | 152000 | 12464 |
| 476 | 20240909 | 103700 | 281717290600 | 152200 | 152500 | 152500 | 152100 | 9980 |
| 477 | 20240909 | 103600 | 280197593100 | 152400 | 152500 | 152600 | 152400 | 4421 |
| 478 | 20240909 | 103500 | 279523476300 | 152500 | 152600 | 152700 | 152500 | 23882 |
| 479 | 20240909 | 103400 | 275879924300 | 152600 | 152600 | 152600 | 152500 | 4917 |
| 480 | 20240909 | 103300 | 275129642900 | 152600 | 152600 | 152600 | 152500 | 1292 |
| 481 | 20240909 | 103200 | 274932529400 | 152500 | 152600 | 152700 | 152500 | 2850 |
| 482 | 20240909 | 103100 | 274497701200 | 152600 | 152500 | 152700 | 152500 | 5764 |
| 483 | 20240909 | 103000 | 273618162800 | 152600 | 152600 | 152600 | 152500 | 3211 |
| 484 | 20240909 | 102900 | 273128251800 | 152600 | 152500 | 152700 | 152500 | 9185 |
| 485 | 20240909 | 102800 | 271726639300 | 152600 | 152500 | 152600 | 152500 | 2710 |
| 486 | 20240909 | 102700 | 271313197900 | 152600 | 152500 | 152600 | 152500 | 2971 |
| 487 | 20240909 | 102600 | 270859982000 | 152700 | 152400 | 152700 | 152400 | 10114 |
| 488 | 20240909 | 102500 | 269316924900 | 152500 | 152500 | 152700 | 152400 | 14511 |
| 489 | 20240909 | 102400 | 267103128100 | 152500 | 152300 | 152500 | 152300 | 11204 |
| 490 | 20240909 | 102300 | 265395541000 | 152300 | 152300 | 152400 | 152200 | 3926 |
| 491 | 20240909 | 102200 | 264797515300 | 152400 | 152000 | 152500 | 152000 | 8328 |
| 492 | 20240909 | 102100 | 263529458600 | 151900 | 151800 | 152000 | 151800 | 10933 |
| 493 | 20240909 | 102000 | 261868828900 | 151900 | 151900 | 151900 | 151800 | 2619 |
| 494 | 20240909 | 101900 | 261471124800 | 151800 | 151900 | 151900 | 151800 | 3130 |
| 495 | 20240909 | 101800 | 260995838100 | 151900 | 152100 | 152100 | 151800 | 19441 |
| 496 | 20240909 | 101700 | 258041255400 | 152000 | 152200 | 152200 | 152000 | 7127 |
| 497 | 20240909 | 101600 | 256957335700 | 152100 | 152200 | 152300 | 152100 | 11195 |
| 498 | 20240909 | 101500 | 255253666700 | 152300 | 152300 | 152400 | 152200 | 5360 |
| 499 | 20240909 | 101400 | 254437324400 | 152300 | 152400 | 152400 | 152200 | 7612 |
| 500 | 20240909 | 101300 | 253277872800 | 152400 | 152300 | 152500 | 152200 | 4132 |
| 501 | 20240909 | 101200 | 252648397000 | 152200 | 152200 | 152300 | 152100 | 4112 |
| 502 | 20240909 | 101100 | 252022410900 | 152200 | 152200 | 152300 | 152100 | 4172 |
| 503 | 20240909 | 101000 | 251387452900 | 152100 | 152400 | 152400 | 152100 | 2187 |
| 504 | 20240909 | 100900 | 251054595600 | 152300 | 152300 | 152500 | 152100 | 7437 |
| 505 | 20240909 | 100800 | 249922291100 | 152300 | 152500 | 152600 | 152200 | 7018 |
| 506 | 20240909 | 100700 | 248852832300 | 152600 | 152600 | 152600 | 152500 | 5087 |
| 507 | 20240909 | 100600 | 248076738400 | 152500 | 152300 | 152600 | 152300 | 13611 |
| 508 | 20240909 | 100500 | 246001303600 | 152300 | 152400 | 152500 | 152300 | 4891 |
| 509 | 20240909 | 100400 | 245255951100 | 152400 | 152300 | 152400 | 152200 | 5579 |
| 510 | 20240909 | 100300 | 244406113900 | 152200 | 152400 | 152400 | 152200 | 6853 |
| 511 | 20240909 | 100200 | 243362365700 | 152400 | 152500 | 152600 | 152300 | 9771 |
| 512 | 20240909 | 100100 | 241872789300 | 152400 | 152200 | 152500 | 152100 | 5215 |
| 513 | 20240909 | 100000 | 241078365200 | 152200 | 152100 | 152300 | 152000 | 8585 |
| 514 | 20240909 | 095900 | 239772219800 | 152100 | 152100 | 152200 | 152000 | 10288 |
| 515 | 20240909 | 095800 | 238207999700 | 152100 | 152200 | 152300 | 152000 | 16981 |
| 516 | 20240909 | 095700 | 235624594800 | 152300 | 152300 | 152300 | 152200 | 3875 |
| 517 | 20240909 | 095600 | 235034624500 | 152300 | 152300 | 152300 | 152200 | 2112 |
| 518 | 20240909 | 095500 | 234713025600 | 152300 | 152600 | 152600 | 152200 | 6785 |
| 519 | 20240909 | 095400 | 233678849800 | 152600 | 152200 | 152600 | 152200 | 24162 |
| 520 | 20240909 | 095300 | 229995017600 | 152200 | 152100 | 152300 | 152100 | 8233 |
| 521 | 20240909 | 095200 | 228741883400 | 152100 | 152200 | 152200 | 152100 | 3286 |
| 522 | 20240909 | 095100 | 228241994600 | 152200 | 152200 | 152300 | 152100 | 3905 |
| 523 | 20240909 | 095000 | 227647604700 | 152300 | 152100 | 152300 | 152000 | 12978 |
| 524 | 20240909 | 094900 | 225672973900 | 152200 | 152400 | 152500 | 152100 | 7988 |
| 525 | 20240909 | 094800 | 224456691600 | 152400 | 152500 | 152500 | 152400 | 4512 |
| 526 | 20240909 | 094700 | 223768974800 | 152400 | 152200 | 152500 | 152100 | 7208 |
| 527 | 20240909 | 094600 | 222671277200 | 152200 | 152300 | 152400 | 152100 | 8372 |
| 528 | 20240909 | 094500 | 221396633500 | 152300 | 152300 | 152300 | 152200 | 11544 |
| 529 | 20240909 | 094400 | 219638708600 | 152200 | 152100 | 152300 | 152000 | 7806 |
| 530 | 20240909 | 094300 | 218451149200 | 152000 | 152200 | 152300 | 152000 | 12797 |
| 531 | 20240909 | 094200 | 216504916400 | 152200 | 152500 | 152500 | 152200 | 16092 |
| 532 | 20240909 | 094100 | 214052100700 | 152500 | 152500 | 152500 | 152400 | 5346 |
| 533 | 20240909 | 094000 | 213236926900 | 152500 | 152500 | 152600 | 152400 | 11625 |
| 534 | 20240909 | 093900 | 211464087700 | 152400 | 152500 | 152500 | 152400 | 5668 |
| 535 | 20240909 | 093800 | 210599814600 | 152500 | 152300 | 152700 | 152300 | 16003 |
| 536 | 20240909 | 093700 | 208159639100 | 152400 | 152300 | 152400 | 152300 | 7862 |
| 537 | 20240909 | 093600 | 206962048000 | 152300 | 152300 | 152400 | 152100 | 6622 |
| 538 | 20240909 | 093500 | 205953608400 | 152300 | 152000 | 152400 | 151900 | 11209 |
| 539 | 20240909 | 093400 | 204247391500 | 152000 | 151800 | 152500 | 151700 | 19226 |
| 540 | 20240909 | 093300 | 201325379700 | 151700 | 151800 | 151900 | 151600 | 22686 |
| 541 | 20240909 | 093200 | 197883888800 | 151800 | 152000 | 152100 | 151800 | 20888 |
| 542 | 20240909 | 093100 | 194710439000 | 152100 | 152600 | 152600 | 152000 | 19921 |
| 543 | 20240909 | 093000 | 191678421000 | 152600 | 152600 | 152600 | 152300 | 27130 |
| 544 | 20240909 | 092900 | 187541322500 | 152600 | 152800 | 152800 | 152500 | 15317 |
| 545 | 20240909 | 092800 | 185203420300 | 152800 | 152600 | 152800 | 152500 | 18402 |
| 546 | 20240909 | 092700 | 182394121400 | 152600 | 152500 | 152600 | 152300 | 13561 |
| 547 | 20240909 | 092600 | 180325746400 | 152500 | 152500 | 152600 | 152200 | 19591 |
| 548 | 20240909 | 092500 | 177338585600 | 152500 | 152600 | 152600 | 152400 | 9945 |
| 549 | 20240909 | 092400 | 175821254700 | 152600 | 152300 | 152700 | 152300 | 14196 |
| 550 | 20240909 | 092300 | 173656056700 | 152400 | 151900 | 152400 | 151800 | 9253 |
| 551 | 20240909 | 092200 | 172248775500 | 151800 | 152000 | 152100 | 151800 | 15832 |
| 552 | 20240909 | 092100 | 169843704600 | 152100 | 152300 | 152500 | 152000 | 16705 |
| 553 | 20240909 | 092000 | 167301085700 | 152400 | 152400 | 152400 | 152300 | 6360 |
| 554 | 20240909 | 091900 | 166331955300 | 152400 | 152100 | 152500 | 152100 | 14308 |
| 555 | 20240909 | 091800 | 164152042200 | 152100 | 152300 | 152300 | 152100 | 13729 |
| 556 | 20240909 | 091700 | 162062377700 | 152300 | 152700 | 152700 | 152100 | 21775 |
| 557 | 20240909 | 091600 | 158742998400 | 152600 | 152300 | 152700 | 152200 | 21644 |
| 558 | 20240909 | 091500 | 155442356400 | 152300 | 152200 | 152300 | 151900 | 20108 |
| 559 | 20240909 | 091400 | 152383802100 | 152100 | 152200 | 152300 | 152100 | 15231 |
| 560 | 20240909 | 091300 | 150065354100 | 152100 | 151800 | 152200 | 151700 | 18537 |
| 561 | 20240909 | 091200 | 147247694800 | 151800 | 152200 | 152300 | 151700 | 20873 |
| 562 | 20240909 | 091100 | 144075974200 | 152200 | 151800 | 152400 | 151800 | 28176 |
| 563 | 20240909 | 091000 | 139789859400 | 151900 | 152000 | 152100 | 151700 | 46062 |
| 564 | 20240909 | 090900 | 132789440200 | 152000 | 151600 | 152200 | 151500 | 33334 |
| 565 | 20240909 | 090800 | 127730409500 | 151600 | 151100 | 151700 | 151100 | 26623 |
| 566 | 20240909 | 090700 | 123698485100 | 151100 | 150600 | 151100 | 150500 | 42665 |
| 567 | 20240909 | 090600 | 117266184500 | 150600 | 150800 | 150900 | 150500 | 33812 |
| 568 | 20240909 | 090500 | 112173347100 | 150800 | 151100 | 151200 | 150600 | 104323 |
| 569 | 20240909 | 090400 | 96436223800 | 151100 | 151300 | 151400 | 151000 | 45247 |
| 570 | 20240909 | 090300 | 89596015400 | 151400 | 151400 | 151700 | 151200 | 46139 |
| 571 | 20240909 | 090200 | 82611138000 | 151400 | 151900 | 152000 | 151300 | 51211 |
| 572 | 20240909 | 090100 | 74845898400 | 151800 | 151600 | 152300 | 151500 | 56643 |
| 573 | 20240909 | 090000 | 66243791700 | 151500 | 151800 | 152500 | 151500 | 436123 |