30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 183000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 3 | 20240930 | 182900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240930 | 182800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240930 | 182700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240930 | 182600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240930 | 182500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240930 | 182400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240930 | 182300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240930 | 182200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240930 | 182100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240930 | 182000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240930 | 181900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240930 | 181800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240930 | 181700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240930 | 181600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240930 | 181500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240930 | 181400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240930 | 181300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240930 | 181200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240930 | 181100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240930 | 181000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240930 | 180900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240930 | 180800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240930 | 180700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240930 | 180600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240930 | 180500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240930 | 180400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240930 | 180300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240930 | 180200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240930 | 180100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240930 | 180000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 33 | 20240930 | 175900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240930 | 175800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240930 | 175700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240930 | 175600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240930 | 175500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240930 | 175400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240930 | 175300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240930 | 175200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240930 | 175100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240930 | 175000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240930 | 174900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240930 | 174800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240930 | 174700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240930 | 174600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240930 | 174500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240930 | 174400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240930 | 174300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240930 | 174200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240930 | 174100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240930 | 174000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240930 | 173900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240930 | 173800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240930 | 173700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240930 | 173600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240930 | 173500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240930 | 173400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240930 | 173300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240930 | 173200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240930 | 173100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240930 | 173000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 63 | 20240930 | 172900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240930 | 172800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240930 | 172700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240930 | 172600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240930 | 172500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240930 | 172400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240930 | 172300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240930 | 172200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240930 | 172100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240930 | 172000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240930 | 171900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240930 | 171800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240930 | 171700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240930 | 171600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240930 | 171500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240930 | 171400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240930 | 171300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240930 | 171200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240930 | 171100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240930 | 171000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240930 | 170900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240930 | 170800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240930 | 170700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240930 | 170600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240930 | 170500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240930 | 170400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240930 | 170300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240930 | 170200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240930 | 170100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240930 | 170000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 93 | 20240930 | 165900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240930 | 165800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240930 | 165700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240930 | 165600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240930 | 165500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240930 | 165400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240930 | 165300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240930 | 165200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240930 | 165100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240930 | 165000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240930 | 164900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240930 | 164800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240930 | 164700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240930 | 164600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240930 | 164500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240930 | 164400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240930 | 164300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240930 | 164200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240930 | 164100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240930 | 164000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240930 | 163900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240930 | 163800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240930 | 163700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240930 | 163600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240930 | 163500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240930 | 163400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240930 | 163300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240930 | 163200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240930 | 163100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240930 | 163000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 123 | 20240930 | 162900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240930 | 162800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240930 | 162700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240930 | 162600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240930 | 162500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240930 | 162400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240930 | 162300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240930 | 162200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240930 | 162100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240930 | 162000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240930 | 161900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240930 | 161800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240930 | 161700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240930 | 161600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240930 | 161500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240930 | 161400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240930 | 161300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240930 | 161200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240930 | 161100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240930 | 161000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240930 | 160900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240930 | 160800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240930 | 160700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240930 | 160600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240930 | 160500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240930 | 160400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240930 | 160300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240930 | 160200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240930 | 160100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240930 | 160000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 3691 |
| 153 | 20240930 | 155900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240930 | 155800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240930 | 155700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240930 | 155600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240930 | 155500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240930 | 155400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240930 | 155300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240930 | 155200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240930 | 155100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240930 | 155000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240930 | 154900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240930 | 154800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240930 | 154700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240930 | 154600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240930 | 154500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240930 | 154400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240930 | 154300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240930 | 154200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240930 | 154100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240930 | 154000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240930 | 153900 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240930 | 153800 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240930 | 153700 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240930 | 153600 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240930 | 153500 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240930 | 153400 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240930 | 153300 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240930 | 153200 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240930 | 153100 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240930 | 153000 | 1954811100 | 43950 | 43950 | 43950 | 43950 | 7382 |
| 183 | 20240930 | 152900 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240930 | 152800 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240930 | 152700 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240930 | 152600 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240930 | 152500 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240930 | 152400 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240930 | 152300 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240930 | 152200 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240930 | 152100 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240930 | 152000 | 1792591650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240930 | 151900 | 1792591650 | 44000 | 44050 | 44100 | 44000 | 748 |
| 194 | 20240930 | 151800 | 1759647650 | 44100 | 44100 | 44100 | 44050 | 339 |
| 195 | 20240930 | 151700 | 1744707100 | 44100 | 44100 | 44150 | 44100 | 183 |
| 196 | 20240930 | 151600 | 1736636700 | 44100 | 44150 | 44150 | 44100 | 72 |
| 197 | 20240930 | 151500 | 1733458100 | 44100 | 44100 | 44100 | 44050 | 185 |
| 198 | 20240930 | 151400 | 1725300850 | 44050 | 44050 | 44100 | 44050 | 75 |
| 199 | 20240930 | 151300 | 1721996400 | 44100 | 44150 | 44150 | 44050 | 66 |
| 200 | 20240930 | 151200 | 1719084800 | 44050 | 44150 | 44150 | 44050 | 25 |
| 201 | 20240930 | 151100 | 1717982150 | 44150 | 44200 | 44200 | 44150 | 17 |
| 202 | 20240930 | 151000 | 1717230900 | 44150 | 44150 | 44200 | 44050 | 113 |
| 203 | 20240930 | 150900 | 1712243000 | 44050 | 44100 | 44150 | 44050 | 373 |
| 204 | 20240930 | 150800 | 1695782950 | 44100 | 44000 | 44100 | 44000 | 77 |
| 205 | 20240930 | 150700 | 1692389550 | 44050 | 44100 | 44100 | 44000 | 235 |
| 206 | 20240930 | 150600 | 1682043450 | 44100 | 44100 | 44100 | 44000 | 199 |
| 207 | 20240930 | 150500 | 1673276600 | 44100 | 44050 | 44100 | 44000 | 161 |
| 208 | 20240930 | 150400 | 1666186000 | 44050 | 44000 | 44100 | 44000 | 279 |
| 209 | 20240930 | 150300 | 1653896500 | 44100 | 44050 | 44100 | 44000 | 124 |
| 210 | 20240930 | 150200 | 1648434700 | 44050 | 44050 | 44050 | 44000 | 109 |
| 211 | 20240930 | 150100 | 1643636100 | 44100 | 44050 | 44100 | 44000 | 132 |
| 212 | 20240930 | 150000 | 1637824400 | 44050 | 44100 | 44150 | 44000 | 139 |
| 213 | 20240930 | 145900 | 1631696950 | 44050 | 44050 | 44100 | 44000 | 106 |
| 214 | 20240930 | 145800 | 1627027250 | 44150 | 44100 | 44150 | 44050 | 82 |
| 215 | 20240930 | 145700 | 1623411100 | 44100 | 44100 | 44150 | 44050 | 104 |
| 216 | 20240930 | 145600 | 1618825750 | 44100 | 44100 | 44100 | 44000 | 61 |
| 217 | 20240930 | 145500 | 1616137600 | 44050 | 44050 | 44100 | 44000 | 201 |
| 218 | 20240930 | 145400 | 1607286050 | 44000 | 44050 | 44150 | 44000 | 115 |
| 219 | 20240930 | 145300 | 1602219200 | 44000 | 44150 | 44200 | 44000 | 179 |
| 220 | 20240930 | 145200 | 1594330100 | 44200 | 44050 | 44200 | 44050 | 69 |
| 221 | 20240930 | 145100 | 1591284900 | 44000 | 44250 | 44300 | 44000 | 359 |
| 222 | 20240930 | 145000 | 1575441650 | 44250 | 44300 | 44300 | 44200 | 66 |
| 223 | 20240930 | 144900 | 1572519100 | 44350 | 44350 | 44350 | 44250 | 66 |
| 224 | 20240930 | 144800 | 1569595100 | 44300 | 44350 | 44350 | 44250 | 213 |
| 225 | 20240930 | 144700 | 1560161600 | 44250 | 44250 | 44300 | 44200 | 102 |
| 226 | 20240930 | 144600 | 1555648450 | 44250 | 44150 | 44250 | 44100 | 114 |
| 227 | 20240930 | 144500 | 1550610650 | 44150 | 44200 | 44200 | 44100 | 58 |
| 228 | 20240930 | 144400 | 1548049300 | 44150 | 44200 | 44250 | 44100 | 71 |
| 229 | 20240930 | 144300 | 1544913650 | 44200 | 44150 | 44200 | 44150 | 65 |
| 230 | 20240930 | 144200 | 1542041350 | 44150 | 44200 | 44250 | 44100 | 81 |
| 231 | 20240930 | 144100 | 1538464100 | 44150 | 44200 | 44200 | 44150 | 107 |
| 232 | 20240930 | 144000 | 1533737400 | 44200 | 44350 | 44350 | 44100 | 548 |
| 233 | 20240930 | 143900 | 1509544300 | 44300 | 44250 | 44300 | 44250 | 41 |
| 234 | 20240930 | 143800 | 1507728800 | 44200 | 44200 | 44300 | 44150 | 242 |
| 235 | 20240930 | 143700 | 1497022950 | 44200 | 44250 | 44300 | 44150 | 80 |
| 236 | 20240930 | 143600 | 1493485050 | 44300 | 44300 | 44300 | 44300 | 54 |
| 237 | 20240930 | 143500 | 1491092850 | 44250 | 44250 | 44300 | 44250 | 124 |
| 238 | 20240930 | 143400 | 1485604250 | 44250 | 44500 | 44500 | 44200 | 1134 |
| 239 | 20240930 | 143300 | 1435299650 | 44500 | 44550 | 44550 | 44400 | 141 |
| 240 | 20240930 | 143200 | 1429026600 | 44500 | 44550 | 44550 | 44450 | 103 |
| 241 | 20240930 | 143100 | 1424441400 | 44500 | 44550 | 44550 | 44500 | 45 |
| 242 | 20240930 | 143000 | 1422436800 | 44500 | 44500 | 44500 | 44450 | 86 |
| 243 | 20240930 | 142900 | 1418610700 | 44500 | 44450 | 44500 | 44400 | 101 |
| 244 | 20240930 | 142800 | 1414120600 | 44450 | 44500 | 44550 | 44400 | 73 |
| 245 | 20240930 | 142700 | 1410875150 | 44500 | 44500 | 44550 | 44450 | 80 |
| 246 | 20240930 | 142600 | 1407314650 | 44450 | 44550 | 44550 | 44450 | 96 |
| 247 | 20240930 | 142500 | 1403041200 | 44550 | 44550 | 44550 | 44550 | 54 |
| 248 | 20240930 | 142400 | 1400635500 | 44550 | 44550 | 44550 | 44500 | 68 |
| 249 | 20240930 | 142300 | 1397607250 | 44550 | 44600 | 44650 | 44550 | 81 |
| 250 | 20240930 | 142200 | 1393995050 | 44550 | 44500 | 44550 | 44500 | 76 |
| 251 | 20240930 | 142100 | 1390609500 | 44500 | 44650 | 44700 | 44500 | 71 |
| 252 | 20240930 | 142000 | 1387443200 | 44600 | 44600 | 44650 | 44600 | 60 |
| 253 | 20240930 | 141900 | 1384765900 | 44600 | 44650 | 44700 | 44600 | 93 |
| 254 | 20240930 | 141800 | 1380614150 | 44650 | 44650 | 44650 | 44650 | 54 |
| 255 | 20240930 | 141700 | 1378203050 | 44650 | 44700 | 44700 | 44650 | 87 |
| 256 | 20240930 | 141600 | 1374316500 | 44700 | 44700 | 44700 | 44650 | 108 |
| 257 | 20240930 | 141500 | 1369490200 | 44700 | 44700 | 44700 | 44650 | 67 |
| 258 | 20240930 | 141400 | 1366496650 | 44700 | 44650 | 44700 | 44600 | 41 |
| 259 | 20240930 | 141300 | 1364664700 | 44650 | 44650 | 44700 | 44600 | 119 |
| 260 | 20240930 | 141200 | 1359350900 | 44650 | 44700 | 44700 | 44650 | 50 |
| 261 | 20240930 | 141100 | 1357117100 | 44700 | 44650 | 44700 | 44650 | 73 |
| 262 | 20240930 | 141000 | 1353856000 | 44650 | 44550 | 44700 | 44550 | 86 |
| 263 | 20240930 | 140900 | 1350018500 | 44500 | 44500 | 44500 | 44500 | 87 |
| 264 | 20240930 | 140800 | 1346147000 | 44500 | 44400 | 44500 | 44400 | 316 |
| 265 | 20240930 | 140700 | 1332113900 | 44400 | 44400 | 44450 | 44400 | 93 |
| 266 | 20240930 | 140600 | 1327984600 | 44400 | 44550 | 44600 | 44400 | 102 |
| 267 | 20240930 | 140500 | 1323448050 | 44550 | 44650 | 44650 | 44550 | 123 |
| 268 | 20240930 | 140400 | 1317961800 | 44600 | 44550 | 44600 | 44550 | 74 |
| 269 | 20240930 | 140300 | 1314662750 | 44550 | 44550 | 44600 | 44550 | 57 |
| 270 | 20240930 | 140200 | 1312122400 | 44550 | 44550 | 44550 | 44500 | 80 |
| 271 | 20240930 | 140100 | 1308559200 | 44550 | 44450 | 44550 | 44450 | 1435 |
| 272 | 20240930 | 140000 | 1244702750 | 44500 | 44450 | 44500 | 44250 | 61 |
| 273 | 20240930 | 135900 | 1241991900 | 44400 | 44450 | 44500 | 44400 | 110 |
| 274 | 20240930 | 135800 | 1237101250 | 44450 | 44400 | 44450 | 44400 | 62 |
| 275 | 20240930 | 135700 | 1234347550 | 44400 | 44400 | 44450 | 44350 | 83 |
| 276 | 20240930 | 135600 | 1230662450 | 44400 | 44450 | 44450 | 44350 | 74 |
| 277 | 20240930 | 135500 | 1227377150 | 44400 | 44450 | 44450 | 44400 | 52 |
| 278 | 20240930 | 135400 | 1225066900 | 44450 | 44500 | 44500 | 44400 | 96 |
| 279 | 20240930 | 135300 | 1220798500 | 44500 | 44500 | 44500 | 44450 | 63 |
| 280 | 20240930 | 135200 | 1217996250 | 44450 | 44450 | 44500 | 44450 | 78 |
| 281 | 20240930 | 135100 | 1214528400 | 44450 | 44500 | 44500 | 44450 | 100 |
| 282 | 20240930 | 135000 | 1210081350 | 44450 | 44550 | 44550 | 44450 | 64 |
| 283 | 20240930 | 134900 | 1207232700 | 44500 | 44550 | 44600 | 44450 | 69 |
| 284 | 20240930 | 134800 | 1204160300 | 44550 | 44650 | 44650 | 44500 | 77 |
| 285 | 20240930 | 134700 | 1200727900 | 44650 | 44700 | 44700 | 44550 | 108 |
| 286 | 20240930 | 134600 | 1195909250 | 44650 | 44650 | 44700 | 44650 | 63 |
| 287 | 20240930 | 134500 | 1193095850 | 44600 | 44650 | 44700 | 44600 | 78 |
| 288 | 20240930 | 134400 | 1189613900 | 44650 | 44650 | 44650 | 44650 | 96 |
| 289 | 20240930 | 134300 | 1185327500 | 44600 | 44650 | 44650 | 44600 | 67 |
| 290 | 20240930 | 134200 | 1182336000 | 44650 | 44600 | 44650 | 44600 | 52 |
| 291 | 20240930 | 134100 | 1180016050 | 44600 | 44600 | 44600 | 44600 | 64 |
| 292 | 20240930 | 134000 | 1177161650 | 44600 | 44650 | 44650 | 44500 | 101 |
| 293 | 20240930 | 133900 | 1172658600 | 44600 | 44700 | 44700 | 44600 | 177 |
| 294 | 20240930 | 133800 | 1164760000 | 44700 | 44650 | 44700 | 44650 | 75 |
| 295 | 20240930 | 133700 | 1161409700 | 44700 | 44650 | 44700 | 44600 | 66 |
| 296 | 20240930 | 133600 | 1158461900 | 44700 | 44700 | 44750 | 44650 | 76 |
| 297 | 20240930 | 133500 | 1155065500 | 44700 | 44750 | 44750 | 44700 | 129 |
| 298 | 20240930 | 133400 | 1149296200 | 44700 | 44700 | 44700 | 44700 | 62 |
| 299 | 20240930 | 133300 | 1146524800 | 44700 | 44750 | 44750 | 44700 | 80 |
| 300 | 20240930 | 133200 | 1142948750 | 44750 | 44750 | 44750 | 44750 | 70 |
| 301 | 20240930 | 133100 | 1139816250 | 44750 | 44700 | 44750 | 44700 | 47 |
| 302 | 20240930 | 133000 | 1137713350 | 44700 | 44700 | 44750 | 44650 | 84 |
| 303 | 20240930 | 132900 | 1133958550 | 44700 | 44650 | 44700 | 44650 | 79 |
| 304 | 20240930 | 132800 | 1130427300 | 44700 | 44750 | 44750 | 44650 | 80 |
| 305 | 20240930 | 132700 | 1126850150 | 44750 | 44650 | 44750 | 44650 | 884 |
| 306 | 20240930 | 132600 | 1087333650 | 44650 | 44650 | 44650 | 44650 | 65 |
| 307 | 20240930 | 132500 | 1084431400 | 44650 | 44750 | 44750 | 44650 | 52 |
| 308 | 20240930 | 132400 | 1082107700 | 44800 | 44800 | 44800 | 44700 | 110 |
| 309 | 20240930 | 132300 | 1077184850 | 44800 | 44750 | 44800 | 44750 | 100 |
| 310 | 20240930 | 132200 | 1072709650 | 44700 | 44700 | 44700 | 44650 | 42 |
| 311 | 20240930 | 132100 | 1070832300 | 44700 | 44700 | 44700 | 44600 | 99 |
| 312 | 20240930 | 132000 | 1066409650 | 44700 | 44750 | 44850 | 44700 | 95 |
| 313 | 20240930 | 131900 | 1062153200 | 44750 | 44750 | 44800 | 44750 | 87 |
| 314 | 20240930 | 131800 | 1058257050 | 44700 | 44750 | 44800 | 44650 | 90 |
| 315 | 20240930 | 131700 | 1054231150 | 44750 | 44650 | 44750 | 44650 | 85 |
| 316 | 20240930 | 131600 | 1050433250 | 44650 | 44450 | 44650 | 44400 | 694 |
| 317 | 20240930 | 131500 | 1019557500 | 44400 | 44400 | 44450 | 44300 | 155 |
| 318 | 20240930 | 131400 | 1012677800 | 44300 | 44200 | 44300 | 44100 | 668 |
| 319 | 20240930 | 131300 | 983165950 | 44250 | 44450 | 44450 | 44250 | 1784 |
| 320 | 20240930 | 131200 | 903960150 | 44450 | 44450 | 44450 | 44400 | 7 |
| 321 | 20240930 | 131100 | 903649150 | 44450 | 44450 | 44500 | 44400 | 89 |
| 322 | 20240930 | 131000 | 899693550 | 44450 | 44450 | 44450 | 44450 | 20 |
| 323 | 20240930 | 130900 | 898804550 | 44450 | 44400 | 44450 | 44400 | 2 |
| 324 | 20240930 | 130800 | 898715700 | 44400 | 44450 | 44450 | 44400 | 78 |
| 325 | 20240930 | 130700 | 895252000 | 44450 | 44450 | 44500 | 44400 | 637 |
| 326 | 20240930 | 130600 | 866949200 | 44400 | 44450 | 44450 | 44400 | 16 |
| 327 | 20240930 | 130500 | 866238200 | 44450 | 44450 | 44500 | 44450 | 89 |
| 328 | 20240930 | 130400 | 862281350 | 44450 | 44450 | 44450 | 44400 | 44 |
| 329 | 20240930 | 130300 | 860325950 | 44450 | 44450 | 44450 | 44400 | 118 |
| 330 | 20240930 | 130200 | 855086550 | 44450 | 44450 | 44450 | 44450 | 41 |
| 331 | 20240930 | 130100 | 853264100 | 44450 | 44450 | 44450 | 44400 | 35 |
| 332 | 20240930 | 130000 | 851708500 | 44450 | 44450 | 44450 | 44450 | 8 |
| 333 | 20240930 | 125900 | 851352900 | 44400 | 44450 | 44450 | 44400 | 26 |
| 334 | 20240930 | 125800 | 850197500 | 44450 | 44450 | 44450 | 44400 | 45 |
| 335 | 20240930 | 125700 | 848197750 | 44400 | 44450 | 44450 | 44400 | 14 |
| 336 | 20240930 | 125600 | 847576050 | 44450 | 44450 | 44450 | 44450 | 19 |
| 337 | 20240930 | 125500 | 846731500 | 44400 | 44400 | 44400 | 44400 | 18 |
| 338 | 20240930 | 125400 | 845932300 | 44400 | 44400 | 44400 | 44350 | 47 |
| 339 | 20240930 | 125300 | 843845800 | 44400 | 44400 | 44400 | 44400 | 5 |
| 340 | 20240930 | 125200 | 843623800 | 44350 | 44400 | 44400 | 44350 | 21 |
| 341 | 20240930 | 125100 | 842691850 | 44350 | 44400 | 44400 | 44350 | 20 |
| 342 | 20240930 | 125000 | 841804100 | 44400 | 44350 | 44400 | 44350 | 19 |
| 343 | 20240930 | 124900 | 840960600 | 44300 | 44300 | 44300 | 44300 | 3 |
| 344 | 20240930 | 124800 | 840827700 | 44300 | 44400 | 44450 | 44250 | 431 |
| 345 | 20240930 | 124700 | 821721100 | 44400 | 44400 | 44400 | 44400 | 10 |
| 346 | 20240930 | 124600 | 821277100 | 44350 | 44400 | 44450 | 44350 | 66 |
| 347 | 20240930 | 124500 | 818346250 | 44450 | 44450 | 44450 | 44350 | 57 |
| 348 | 20240930 | 124400 | 815813600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 349 | 20240930 | 124300 | 815813600 | 44350 | 44450 | 44500 | 44350 | 78 |
| 350 | 20240930 | 124200 | 812346300 | 44450 | 44400 | 44450 | 44350 | 80 |
| 351 | 20240930 | 124100 | 808795100 | 44400 | 44350 | 44400 | 44300 | 70 |
| 352 | 20240930 | 124000 | 805690600 | 44350 | 44300 | 44350 | 44250 | 38 |
| 353 | 20240930 | 123900 | 804006050 | 44300 | 44300 | 44300 | 44300 | 7 |
| 354 | 20240930 | 123800 | 803695950 | 44250 | 44350 | 44350 | 44250 | 34 |
| 355 | 20240930 | 123700 | 802189300 | 44250 | 44300 | 44300 | 44250 | 30 |
| 356 | 20240930 | 123600 | 800860600 | 44250 | 44350 | 44350 | 44250 | 20 |
| 357 | 20240930 | 123500 | 799974700 | 44250 | 44350 | 44350 | 44250 | 76 |
| 358 | 20240930 | 123400 | 796606750 | 44350 | 44300 | 44350 | 44300 | 127 |
| 359 | 20240930 | 123300 | 790980550 | 44250 | 44350 | 44350 | 44250 | 48 |
| 360 | 20240930 | 123200 | 788853100 | 44300 | 44300 | 44300 | 44300 | 25 |
| 361 | 20240930 | 123100 | 787745600 | 44300 | 44400 | 44400 | 44300 | 42 |
| 362 | 20240930 | 123000 | 785883150 | 44350 | 44400 | 44400 | 44350 | 15 |
| 363 | 20240930 | 122900 | 785217450 | 44350 | 44300 | 44350 | 44300 | 30 |
| 364 | 20240930 | 122800 | 783887050 | 44300 | 44350 | 44350 | 44300 | 9 |
| 365 | 20240930 | 122700 | 783488300 | 44300 | 44200 | 44350 | 44200 | 181 |
| 366 | 20240930 | 122600 | 775484200 | 44200 | 44100 | 44250 | 44100 | 79 |
| 367 | 20240930 | 122500 | 771992550 | 44100 | 44200 | 44200 | 44100 | 73 |
| 368 | 20240930 | 122400 | 768767800 | 44250 | 44200 | 44250 | 44150 | 22 |
| 369 | 20240930 | 122300 | 767795550 | 44200 | 44200 | 44200 | 44200 | 3 |
| 370 | 20240930 | 122200 | 767662950 | 44100 | 44150 | 44200 | 44100 | 32 |
| 371 | 20240930 | 122100 | 766250000 | 44100 | 44100 | 44100 | 44100 | 53 |
| 372 | 20240930 | 122000 | 763912700 | 44050 | 44100 | 44100 | 44050 | 19 |
| 373 | 20240930 | 121900 | 763075000 | 44100 | 44150 | 44150 | 44100 | 12 |
| 374 | 20240930 | 121800 | 762545500 | 44100 | 44050 | 44150 | 44000 | 50 |
| 375 | 20240930 | 121700 | 760341550 | 44050 | 44100 | 44150 | 44050 | 46 |
| 376 | 20240930 | 121600 | 758313100 | 44200 | 44100 | 44200 | 44100 | 14 |
| 377 | 20240930 | 121500 | 757694700 | 44150 | 44150 | 44150 | 44050 | 31 |
| 378 | 20240930 | 121400 | 756326850 | 44150 | 44100 | 44150 | 44100 | 9 |
| 379 | 20240930 | 121300 | 755929850 | 44000 | 44100 | 44100 | 44000 | 37 |
| 380 | 20240930 | 121200 | 754299000 | 44050 | 44100 | 44150 | 44050 | 61 |
| 381 | 20240930 | 121100 | 751609500 | 44100 | 44100 | 44100 | 44050 | 11 |
| 382 | 20240930 | 121000 | 751124550 | 44050 | 44100 | 44100 | 44050 | 21 |
| 383 | 20240930 | 120900 | 750198600 | 44050 | 44050 | 44100 | 44050 | 26 |
| 384 | 20240930 | 120800 | 749053000 | 44000 | 44050 | 44050 | 44000 | 8 |
| 385 | 20240930 | 120700 | 748700700 | 44000 | 44050 | 44050 | 43950 | 27 |
| 386 | 20240930 | 120600 | 747512500 | 44050 | 44000 | 44050 | 43950 | 41 |
| 387 | 20240930 | 120500 | 745709000 | 44000 | 43950 | 44000 | 43950 | 18 |
| 388 | 20240930 | 120400 | 744917250 | 44000 | 44050 | 44050 | 43950 | 70 |
| 389 | 20240930 | 120300 | 741838150 | 44100 | 44100 | 44100 | 44050 | 9 |
| 390 | 20240930 | 120200 | 741441450 | 44100 | 44000 | 44100 | 44000 | 28 |
| 391 | 20240930 | 120100 | 740209200 | 43950 | 44000 | 44000 | 43900 | 299 |
| 392 | 20240930 | 120000 | 727063400 | 44000 | 44200 | 44200 | 44000 | 192 |
| 393 | 20240930 | 115900 | 718598850 | 44200 | 44250 | 44250 | 44100 | 70 |
| 394 | 20240930 | 115800 | 715508600 | 44250 | 44250 | 44250 | 44250 | 7 |
| 395 | 20240930 | 115700 | 715198850 | 44250 | 44300 | 44300 | 44150 | 27 |
| 396 | 20240930 | 115600 | 714004250 | 44250 | 44250 | 44350 | 44250 | 41 |
| 397 | 20240930 | 115500 | 712188250 | 44250 | 44150 | 44250 | 44150 | 8 |
| 398 | 20240930 | 115400 | 711834350 | 44200 | 44200 | 44250 | 44200 | 43 |
| 399 | 20240930 | 115300 | 709933600 | 44150 | 44150 | 44150 | 44150 | 25 |
| 400 | 20240930 | 115200 | 708829850 | 44100 | 44150 | 44150 | 44100 | 10 |
| 401 | 20240930 | 115100 | 708388450 | 44100 | 44150 | 44150 | 44100 | 29 |
| 402 | 20240930 | 115000 | 707108450 | 44150 | 44150 | 44150 | 44050 | 46 |
| 403 | 20240930 | 114900 | 705078150 | 44050 | 44150 | 44150 | 44050 | 34 |
| 404 | 20240930 | 114800 | 703578600 | 44150 | 44200 | 44200 | 44150 | 27 |
| 405 | 20240930 | 114700 | 702385450 | 44200 | 44200 | 44250 | 44150 | 29 |
| 406 | 20240930 | 114600 | 701103400 | 44200 | 44200 | 44200 | 44200 | 3 |
| 407 | 20240930 | 114500 | 700970800 | 44100 | 44150 | 44150 | 44100 | 20 |
| 408 | 20240930 | 114400 | 700088200 | 44150 | 44150 | 44150 | 44150 | 14 |
| 409 | 20240930 | 114300 | 699470100 | 44100 | 44100 | 44100 | 44100 | 58 |
| 410 | 20240930 | 114200 | 696912300 | 44100 | 44100 | 44100 | 44100 | 11 |
| 411 | 20240930 | 114100 | 696427200 | 44100 | 44100 | 44100 | 44100 | 5 |
| 412 | 20240930 | 114000 | 696206700 | 44100 | 44050 | 44100 | 44000 | 43 |
| 413 | 20240930 | 113900 | 694312600 | 44000 | 44000 | 44000 | 44000 | 21 |
| 414 | 20240930 | 113800 | 693388600 | 44000 | 44050 | 44050 | 44000 | 13 |
| 415 | 20240930 | 113700 | 692816500 | 44050 | 44000 | 44050 | 44000 | 34 |
| 416 | 20240930 | 113600 | 691318900 | 44000 | 44000 | 44000 | 44000 | 4 |
| 417 | 20240930 | 113500 | 691142900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 418 | 20240930 | 113400 | 691142900 | 44000 | 44050 | 44050 | 43850 | 211 |
| 419 | 20240930 | 113300 | 681874950 | 44050 | 44100 | 44100 | 44050 | 15 |
| 420 | 20240930 | 113200 | 681214150 | 44100 | 44200 | 44200 | 44100 | 87 |
| 421 | 20240930 | 113100 | 677373550 | 44150 | 44200 | 44200 | 44150 | 17 |
| 422 | 20240930 | 113000 | 676622950 | 44150 | 44150 | 44150 | 44150 | 27 |
| 423 | 20240930 | 112900 | 675430900 | 44150 | 44150 | 44150 | 44150 | 1 |
| 424 | 20240930 | 112800 | 675386750 | 44100 | 44050 | 44100 | 44050 | 100 |
| 425 | 20240930 | 112700 | 670980150 | 44050 | 44050 | 44050 | 44050 | 1 |
| 426 | 20240930 | 112600 | 670936100 | 44050 | 44050 | 44050 | 44050 | 14 |
| 427 | 20240930 | 112500 | 670319400 | 44050 | 44050 | 44050 | 44050 | 36 |
| 428 | 20240930 | 112400 | 668733600 | 44050 | 44050 | 44050 | 44050 | 3 |
| 429 | 20240930 | 112300 | 668601450 | 44050 | 44000 | 44050 | 44000 | 23 |
| 430 | 20240930 | 112200 | 667588750 | 43950 | 43950 | 43950 | 43950 | 188 |
| 431 | 20240930 | 112100 | 659326150 | 43950 | 43950 | 43950 | 43950 | 13 |
| 432 | 20240930 | 112000 | 658754800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 433 | 20240930 | 111900 | 658754800 | 43900 | 43900 | 43900 | 43900 | 63 |
| 434 | 20240930 | 111800 | 655989100 | 43900 | 43950 | 43950 | 43900 | 32 |
| 435 | 20240930 | 111700 | 654583500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 436 | 20240930 | 111600 | 654583500 | 43950 | 43950 | 43950 | 43950 | 1 |
| 437 | 20240930 | 111500 | 654539550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 438 | 20240930 | 111400 | 654451850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 439 | 20240930 | 111300 | 654451850 | 43850 | 43950 | 43950 | 43850 | 300 |
| 440 | 20240930 | 111200 | 641290800 | 44000 | 43900 | 44000 | 43900 | 84 |
| 441 | 20240930 | 111100 | 637600700 | 43900 | 43950 | 43950 | 43900 | 86 |
| 442 | 20240930 | 111000 | 633825250 | 43950 | 44050 | 44050 | 43950 | 89 |
| 443 | 20240930 | 110900 | 629909100 | 44000 | 44000 | 44050 | 43950 | 114 |
| 444 | 20240930 | 110800 | 624893050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 445 | 20240930 | 110700 | 624893050 | 44000 | 44000 | 44000 | 44000 | 14 |
| 446 | 20240930 | 110600 | 624277050 | 44000 | 44050 | 44050 | 44000 | 34 |
| 447 | 20240930 | 110500 | 622781000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 448 | 20240930 | 110400 | 622781000 | 43950 | 43950 | 44000 | 43950 | 91 |
| 449 | 20240930 | 110300 | 618780000 | 44050 | 44050 | 44050 | 44050 | 25 |
| 450 | 20240930 | 110200 | 617678750 | 44050 | 44000 | 44050 | 44000 | 36 |
| 451 | 20240930 | 110100 | 616094650 | 43950 | 44100 | 44100 | 43950 | 101 |
| 452 | 20240930 | 110000 | 611648000 | 44150 | 44100 | 44150 | 44100 | 24 |
| 453 | 20240930 | 105900 | 610588450 | 44100 | 44000 | 44100 | 44000 | 166 |
| 454 | 20240930 | 105800 | 603274800 | 44000 | 44000 | 44050 | 44000 | 67 |
| 455 | 20240930 | 105700 | 600325500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 456 | 20240930 | 105600 | 600325500 | 43900 | 44000 | 44000 | 43900 | 101 |
| 457 | 20240930 | 105500 | 595890750 | 43900 | 44000 | 44000 | 43900 | 92 |
| 458 | 20240930 | 105400 | 591846800 | 44000 | 43950 | 44000 | 43900 | 223 |
| 459 | 20240930 | 105300 | 582047100 | 43950 | 43950 | 43950 | 43950 | 103 |
| 460 | 20240930 | 105200 | 577520250 | 43950 | 44000 | 44000 | 43950 | 113 |
| 461 | 20240930 | 105100 | 572549950 | 43950 | 43950 | 43950 | 43950 | 56 |
| 462 | 20240930 | 105000 | 570088750 | 43950 | 43950 | 43950 | 43950 | 32 |
| 463 | 20240930 | 104900 | 568682350 | 43950 | 44000 | 44000 | 43950 | 49 |
| 464 | 20240930 | 104800 | 566526750 | 44000 | 44100 | 44100 | 43950 | 189 |
| 465 | 20240930 | 104700 | 558204450 | 44050 | 44050 | 44050 | 44000 | 198 |
| 466 | 20240930 | 104600 | 549487450 | 44050 | 44100 | 44100 | 44050 | 18 |
| 467 | 20240930 | 104500 | 548693900 | 44150 | 44150 | 44150 | 44150 | 9 |
| 468 | 20240930 | 104400 | 548296550 | 44100 | 44250 | 44250 | 44100 | 328 |
| 469 | 20240930 | 104300 | 533805250 | 44300 | 44400 | 44400 | 44300 | 95 |
| 470 | 20240930 | 104200 | 529591300 | 44500 | 44500 | 44500 | 44500 | 13 |
| 471 | 20240930 | 104100 | 529012800 | 44400 | 44500 | 44500 | 44400 | 10 |
| 472 | 20240930 | 104000 | 528568300 | 44500 | 44500 | 44500 | 44500 | 22 |
| 473 | 20240930 | 103900 | 527589300 | 44450 | 44300 | 44450 | 44300 | 84 |
| 474 | 20240930 | 103800 | 523861000 | 44300 | 44300 | 44300 | 44300 | 10 |
| 475 | 20240930 | 103700 | 523418000 | 44300 | 44400 | 44400 | 44300 | 39 |
| 476 | 20240930 | 103600 | 521688350 | 44400 | 44300 | 44400 | 44250 | 120 |
| 477 | 20240930 | 103500 | 516373300 | 44300 | 44300 | 44300 | 44300 | 13 |
| 478 | 20240930 | 103400 | 515797400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 479 | 20240930 | 103300 | 515797400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 480 | 20240930 | 103200 | 515797400 | 44200 | 44250 | 44350 | 44200 | 155 |
| 481 | 20240930 | 103100 | 508932950 | 44200 | 44200 | 44200 | 44200 | 16 |
| 482 | 20240930 | 103000 | 508225750 | 44150 | 44100 | 44150 | 44100 | 75 |
| 483 | 20240930 | 102900 | 504915800 | 44100 | 44100 | 44100 | 44100 | 40 |
| 484 | 20240930 | 102800 | 503151800 | 44100 | 44100 | 44100 | 44100 | 24 |
| 485 | 20240930 | 102700 | 502093400 | 44100 | 44050 | 44100 | 44050 | 124 |
| 486 | 20240930 | 102600 | 496629500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 487 | 20240930 | 102500 | 496629500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 488 | 20240930 | 102400 | 496629500 | 44000 | 44050 | 44050 | 44000 | 125 |
| 489 | 20240930 | 102300 | 491124050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 490 | 20240930 | 102200 | 491124050 | 44050 | 44000 | 44050 | 43900 | 199 |
| 491 | 20240930 | 102100 | 482370850 | 43950 | 44050 | 44050 | 43900 | 38 |
| 492 | 20240930 | 102000 | 480700750 | 44050 | 44150 | 44150 | 44000 | 464 |
| 493 | 20240930 | 101900 | 460249050 | 44150 | 44150 | 44150 | 44150 | 79 |
| 494 | 20240930 | 101800 | 456761200 | 44150 | 44150 | 44150 | 44100 | 18 |
| 495 | 20240930 | 101700 | 455966550 | 44150 | 44100 | 44150 | 44100 | 15 |
| 496 | 20240930 | 101600 | 455304850 | 44050 | 43900 | 44050 | 43900 | 210 |
| 497 | 20240930 | 101500 | 446067650 | 43850 | 43850 | 44000 | 43850 | 622 |
| 498 | 20240930 | 101400 | 418768000 | 43900 | 43900 | 43900 | 43800 | 736 |
| 499 | 20240930 | 101300 | 386471450 | 43900 | 43950 | 44000 | 43900 | 173 |
| 500 | 20240930 | 101200 | 378872650 | 43950 | 44050 | 44050 | 43950 | 375 |
| 501 | 20240930 | 101100 | 362373400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 502 | 20240930 | 101000 | 362373400 | 44100 | 44100 | 44100 | 44100 | 187 |
| 503 | 20240930 | 100900 | 354126700 | 44150 | 44200 | 44200 | 44150 | 56 |
| 504 | 20240930 | 100800 | 351653350 | 44250 | 44250 | 44250 | 44250 | 1 |
| 505 | 20240930 | 100700 | 351609100 | 44250 | 44200 | 44250 | 44200 | 256 |
| 506 | 20240930 | 100600 | 340293600 | 44200 | 44300 | 44300 | 44200 | 146 |
| 507 | 20240930 | 100500 | 333838400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 508 | 20240930 | 100400 | 333838400 | 44250 | 44250 | 44250 | 44250 | 16 |
| 509 | 20240930 | 100300 | 333130400 | 44250 | 44150 | 44250 | 44150 | 583 |
| 510 | 20240930 | 100200 | 307354750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 511 | 20240930 | 100100 | 307354750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 512 | 20240930 | 100000 | 307354750 | 44150 | 44100 | 44150 | 44100 | 12 |
| 513 | 20240930 | 095900 | 306825500 | 44150 | 44150 | 44150 | 44150 | 6 |
| 514 | 20240930 | 095800 | 306560600 | 44150 | 44200 | 44200 | 44150 | 3 |
| 515 | 20240930 | 095700 | 306428100 | 44200 | 44200 | 44200 | 44200 | 4 |
| 516 | 20240930 | 095600 | 306251300 | 44300 | 44300 | 44300 | 44300 | 130 |
| 517 | 20240930 | 095500 | 300492300 | 44300 | 44350 | 44350 | 44300 | 11 |
| 518 | 20240930 | 095400 | 300004850 | 44350 | 44300 | 44350 | 44300 | 40 |
| 519 | 20240930 | 095300 | 298232450 | 44250 | 44050 | 44250 | 44050 | 330 |
| 520 | 20240930 | 095200 | 283655400 | 44050 | 44150 | 44150 | 44050 | 218 |
| 521 | 20240930 | 095100 | 274034350 | 44150 | 44200 | 44200 | 44150 | 97 |
| 522 | 20240930 | 095000 | 269747500 | 44200 | 44250 | 44250 | 44200 | 86 |
| 523 | 20240930 | 094900 | 265943800 | 44200 | 44300 | 44300 | 44200 | 153 |
| 524 | 20240930 | 094800 | 259169800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 525 | 20240930 | 094700 | 259169800 | 44300 | 44300 | 44300 | 44300 | 9 |
| 526 | 20240930 | 094600 | 258771100 | 44250 | 44300 | 44300 | 44250 | 23 |
| 527 | 20240930 | 094500 | 257752950 | 44350 | 44350 | 44350 | 44350 | 18 |
| 528 | 20240930 | 094400 | 256954650 | 44350 | 44500 | 44500 | 44350 | 40 |
| 529 | 20240930 | 094300 | 255177000 | 44500 | 44700 | 44700 | 44500 | 1315 |
| 530 | 20240930 | 094200 | 196499150 | 44750 | 44750 | 44750 | 44750 | 5 |
| 531 | 20240930 | 094100 | 196275400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 532 | 20240930 | 094000 | 196275400 | 44750 | 44700 | 44750 | 44700 | 25 |
| 533 | 20240930 | 093900 | 195157400 | 44650 | 44650 | 44650 | 44650 | 1 |
| 534 | 20240930 | 093800 | 195112750 | 44700 | 44600 | 44700 | 44600 | 34 |
| 535 | 20240930 | 093700 | 193595550 | 44600 | 44550 | 44600 | 44550 | 4 |
| 536 | 20240930 | 093600 | 193417300 | 44550 | 44550 | 44550 | 44550 | 1 |
| 537 | 20240930 | 093500 | 193372750 | 44550 | 44550 | 44600 | 44550 | 19 |
| 538 | 20240930 | 093400 | 192526250 | 44550 | 44600 | 44600 | 44550 | 15 |
| 539 | 20240930 | 093300 | 191857600 | 44600 | 44600 | 44600 | 44600 | 25 |
| 540 | 20240930 | 093200 | 190742600 | 44600 | 44650 | 44700 | 44600 | 8 |
| 541 | 20240930 | 093100 | 190385450 | 44650 | 44700 | 44800 | 44600 | 39 |
| 542 | 20240930 | 093000 | 188641500 | 44600 | 44500 | 44650 | 44500 | 35 |
| 543 | 20240930 | 092900 | 187079450 | 44500 | 44600 | 44600 | 44500 | 286 |
| 544 | 20240930 | 092800 | 174329150 | 44600 | 44800 | 44800 | 44600 | 191 |
| 545 | 20240930 | 092700 | 165777400 | 44850 | 44850 | 44850 | 44850 | 109 |
| 546 | 20240930 | 092600 | 160888750 | 44800 | 44900 | 44900 | 44800 | 18 |
| 547 | 20240930 | 092500 | 160082100 | 44900 | 44900 | 44900 | 44900 | 8 |
| 548 | 20240930 | 092400 | 159722900 | 44900 | 44900 | 44900 | 44900 | 18 |
| 549 | 20240930 | 092300 | 158914700 | 45000 | 45000 | 45000 | 45000 | 49 |
| 550 | 20240930 | 092200 | 156709700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 551 | 20240930 | 092100 | 156709700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 552 | 20240930 | 092000 | 156709700 | 44950 | 45050 | 45050 | 44950 | 80 |
| 553 | 20240930 | 091900 | 153110800 | 44950 | 44950 | 44950 | 44950 | 12 |
| 554 | 20240930 | 091800 | 152571400 | 45000 | 44950 | 45000 | 44900 | 275 |
| 555 | 20240930 | 091700 | 140205750 | 45000 | 45000 | 45000 | 45000 | 20 |
| 556 | 20240930 | 091600 | 139305750 | 45000 | 44900 | 45000 | 44900 | 13 |
| 557 | 20240930 | 091500 | 138720850 | 44900 | 44850 | 44900 | 44800 | 91 |
| 558 | 20240930 | 091400 | 134641300 | 44800 | 44950 | 44950 | 44800 | 8 |
| 559 | 20240930 | 091300 | 134282750 | 44800 | 44700 | 44800 | 44700 | 49 |
| 560 | 20240930 | 091200 | 132089150 | 44900 | 44950 | 44950 | 44750 | 500 |
| 561 | 20240930 | 091100 | 109625350 | 45000 | 45100 | 45100 | 45000 | 368 |
| 562 | 20240930 | 091000 | 93041650 | 45100 | 45150 | 45150 | 45100 | 70 |
| 563 | 20240930 | 090900 | 89884600 | 45150 | 45150 | 45150 | 45150 | 37 |
| 564 | 20240930 | 090800 | 88214050 | 45150 | 45150 | 45150 | 45150 | 78 |
| 565 | 20240930 | 090700 | 84692350 | 45200 | 45200 | 45200 | 45150 | 86 |
| 566 | 20240930 | 090600 | 80806200 | 45300 | 45200 | 45300 | 45200 | 139 |
| 567 | 20240930 | 090500 | 74520200 | 45250 | 45250 | 45300 | 45200 | 136 |
| 568 | 20240930 | 090400 | 68363400 | 45250 | 45100 | 45250 | 45100 | 11 |
| 569 | 20240930 | 090300 | 67866800 | 45000 | 45200 | 45200 | 45000 | 505 |
| 570 | 20240930 | 090200 | 45073750 | 45200 | 45300 | 45350 | 45200 | 223 |
| 571 | 20240930 | 090100 | 34975900 | 45450 | 45450 | 45450 | 45450 | 113 |
| 572 | 20240930 | 090000 | 29840050 | 45450 | 45600 | 45650 | 45350 | 655 |