33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 190400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 3 | 20240930 | 190300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240930 | 190200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240930 | 190100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240930 | 190000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240930 | 185900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240930 | 185800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240930 | 185700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240930 | 185600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240930 | 185500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240930 | 185400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240930 | 185300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240930 | 185200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240930 | 185100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240930 | 185000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240930 | 184900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240930 | 184800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240930 | 184700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240930 | 184600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240930 | 184500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240930 | 184400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240930 | 184300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240930 | 184200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240930 | 184100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240930 | 184000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240930 | 183900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240930 | 183800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240930 | 183700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240930 | 183600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240930 | 183500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240930 | 183400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 33 | 20240930 | 183300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240930 | 183200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240930 | 183100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240930 | 183000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240930 | 182900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240930 | 182800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240930 | 182700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240930 | 182600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240930 | 182500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240930 | 182400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240930 | 182300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240930 | 182200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240930 | 182100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240930 | 182000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240930 | 181900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240930 | 181800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240930 | 181700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240930 | 181600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240930 | 181500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240930 | 181400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240930 | 181300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240930 | 181200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240930 | 181100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240930 | 181000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240930 | 180900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240930 | 180800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240930 | 180700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240930 | 180600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240930 | 180500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240930 | 180400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 63 | 20240930 | 180300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240930 | 180200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240930 | 180100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240930 | 180000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240930 | 175900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240930 | 175800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240930 | 175700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240930 | 175600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240930 | 175500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240930 | 175400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240930 | 175300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240930 | 175200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240930 | 175100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240930 | 175000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240930 | 174900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240930 | 174800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240930 | 174700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240930 | 174600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240930 | 174500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240930 | 174400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240930 | 174300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240930 | 174200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240930 | 174100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240930 | 174000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240930 | 173900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240930 | 173800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240930 | 173700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240930 | 173600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240930 | 173500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240930 | 173400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 93 | 20240930 | 173300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240930 | 173200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240930 | 173100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240930 | 173000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240930 | 172900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240930 | 172800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240930 | 172700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240930 | 172600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240930 | 172500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240930 | 172400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240930 | 172300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240930 | 172200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240930 | 172100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240930 | 172000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240930 | 171900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240930 | 171800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240930 | 171700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240930 | 171600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240930 | 171500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240930 | 171400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240930 | 171300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240930 | 171200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240930 | 171100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240930 | 171000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240930 | 170900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240930 | 170800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240930 | 170700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240930 | 170600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240930 | 170500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240930 | 170400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 123 | 20240930 | 170300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240930 | 170200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240930 | 170100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240930 | 170000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240930 | 165900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240930 | 165800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240930 | 165700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240930 | 165600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240930 | 165500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240930 | 165400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240930 | 165300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240930 | 165200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240930 | 165100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240930 | 165000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240930 | 164900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240930 | 164800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240930 | 164700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240930 | 164600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240930 | 164500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240930 | 164400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240930 | 164300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240930 | 164200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240930 | 164100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240930 | 164000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240930 | 163900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240930 | 163800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240930 | 163700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240930 | 163600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240930 | 163500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240930 | 163400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 153 | 20240930 | 163300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240930 | 163200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240930 | 163100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240930 | 163000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240930 | 162900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240930 | 162800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240930 | 162700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240930 | 162600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240930 | 162500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240930 | 162400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240930 | 162300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240930 | 162200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240930 | 162100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240930 | 162000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240930 | 161900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240930 | 161800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240930 | 161700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240930 | 161600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240930 | 161500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240930 | 161400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240930 | 161300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240930 | 161200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240930 | 161100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240930 | 161000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240930 | 160900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240930 | 160800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240930 | 160700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240930 | 160600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240930 | 160500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240930 | 160400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 183 | 20240930 | 160300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240930 | 160200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240930 | 160100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240930 | 160000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240930 | 155900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240930 | 155800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240930 | 155700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240930 | 155600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240930 | 155500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240930 | 155400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240930 | 155300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240930 | 155200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240930 | 155100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240930 | 155000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240930 | 154900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240930 | 154800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240930 | 154700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240930 | 154600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240930 | 154500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240930 | 154400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240930 | 154300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240930 | 154200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240930 | 154100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240930 | 154000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240930 | 153900 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240930 | 153800 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240930 | 153700 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240930 | 153600 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240930 | 153500 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240930 | 153400 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 213 | 20240930 | 153300 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240930 | 153200 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240930 | 153100 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240930 | 153000 | 24243384300 | 33800 | 33800 | 33800 | 33800 | 6901 |
| 217 | 20240930 | 152900 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240930 | 152800 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240930 | 152700 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240930 | 152600 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240930 | 152500 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240930 | 152400 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240930 | 152300 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240930 | 152200 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240930 | 152100 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240930 | 152000 | 24010130500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240930 | 151900 | 24010130500 | 33900 | 33800 | 33900 | 33800 | 1133 |
| 228 | 20240930 | 151800 | 23971798800 | 33850 | 33800 | 33900 | 33800 | 1607 |
| 229 | 20240930 | 151700 | 23917373800 | 33850 | 33850 | 33900 | 33800 | 1859 |
| 230 | 20240930 | 151600 | 23854498150 | 33850 | 33850 | 33900 | 33800 | 3553 |
| 231 | 20240930 | 151500 | 23734265450 | 33900 | 33900 | 33950 | 33900 | 840 |
| 232 | 20240930 | 151400 | 23705785100 | 33900 | 33900 | 33950 | 33900 | 316 |
| 233 | 20240930 | 151300 | 23695068200 | 33950 | 33900 | 33950 | 33900 | 474 |
| 234 | 20240930 | 151200 | 23678979300 | 33900 | 33950 | 33950 | 33850 | 924 |
| 235 | 20240930 | 151100 | 23647636050 | 33950 | 33850 | 33950 | 33850 | 432 |
| 236 | 20240930 | 151000 | 23632991050 | 33900 | 33850 | 33950 | 33850 | 1438 |
| 237 | 20240930 | 150900 | 23584245600 | 33900 | 33800 | 33900 | 33800 | 2031 |
| 238 | 20240930 | 150800 | 23515486850 | 33800 | 33750 | 33850 | 33750 | 1817 |
| 239 | 20240930 | 150700 | 23454070700 | 33800 | 33700 | 33800 | 33700 | 1863 |
| 240 | 20240930 | 150600 | 23391254200 | 33700 | 33800 | 33800 | 33700 | 2192 |
| 241 | 20240930 | 150500 | 23317330450 | 33750 | 33750 | 33800 | 33700 | 5289 |
| 242 | 20240930 | 150400 | 23138810350 | 33800 | 33800 | 33850 | 33750 | 4834 |
| 243 | 20240930 | 150300 | 22975540450 | 33850 | 33800 | 33850 | 33750 | 3289 |
| 244 | 20240930 | 150200 | 22864409000 | 33800 | 33850 | 33850 | 33800 | 1703 |
| 245 | 20240930 | 150100 | 22806792150 | 33800 | 33850 | 33850 | 33750 | 1117 |
| 246 | 20240930 | 150000 | 22769040150 | 33800 | 33800 | 33900 | 33800 | 1854 |
| 247 | 20240930 | 145900 | 22706286650 | 33800 | 33800 | 33850 | 33800 | 266 |
| 248 | 20240930 | 145800 | 22697291100 | 33850 | 33800 | 33850 | 33700 | 2307 |
| 249 | 20240930 | 145700 | 22619352250 | 33750 | 33800 | 33800 | 33750 | 504 |
| 250 | 20240930 | 145600 | 22602336650 | 33800 | 33850 | 33850 | 33750 | 640 |
| 251 | 20240930 | 145500 | 22580710750 | 33850 | 33800 | 33850 | 33700 | 1433 |
| 252 | 20240930 | 145400 | 22532353500 | 33800 | 33750 | 33800 | 33700 | 845 |
| 253 | 20240930 | 145300 | 22503840400 | 33800 | 33800 | 33850 | 33700 | 4475 |
| 254 | 20240930 | 145200 | 22352754700 | 33850 | 33800 | 33850 | 33800 | 977 |
| 255 | 20240930 | 145100 | 22319695400 | 33800 | 33850 | 33900 | 33800 | 1492 |
| 256 | 20240930 | 145000 | 22269241950 | 33900 | 33900 | 33900 | 33850 | 182 |
| 257 | 20240930 | 144900 | 22263076050 | 33850 | 33850 | 33900 | 33800 | 1010 |
| 258 | 20240930 | 144800 | 22228889750 | 33900 | 33850 | 33900 | 33850 | 328 |
| 259 | 20240930 | 144700 | 22217782700 | 33900 | 33900 | 33900 | 33850 | 235 |
| 260 | 20240930 | 144600 | 22209821750 | 33850 | 33850 | 33950 | 33850 | 842 |
| 261 | 20240930 | 144500 | 22181286450 | 33850 | 33800 | 33850 | 33750 | 1915 |
| 262 | 20240930 | 144400 | 22116569750 | 33800 | 33850 | 33850 | 33800 | 456 |
| 263 | 20240930 | 144300 | 22101151350 | 33800 | 33800 | 33850 | 33800 | 281 |
| 264 | 20240930 | 144200 | 22091651350 | 33850 | 33850 | 33900 | 33800 | 533 |
| 265 | 20240930 | 144100 | 22073622800 | 33900 | 33850 | 33900 | 33800 | 3299 |
| 266 | 20240930 | 144000 | 21962061800 | 33900 | 33950 | 33950 | 33850 | 4103 |
| 267 | 20240930 | 143900 | 21822958800 | 33950 | 33950 | 33950 | 33900 | 376 |
| 268 | 20240930 | 143800 | 21810202100 | 33900 | 34000 | 34000 | 33900 | 524 |
| 269 | 20240930 | 143700 | 21792408950 | 34000 | 33900 | 34000 | 33850 | 2347 |
| 270 | 20240930 | 143600 | 21712774000 | 33850 | 33850 | 33900 | 33850 | 615 |
| 271 | 20240930 | 143500 | 21691948750 | 33900 | 33900 | 33900 | 33850 | 568 |
| 272 | 20240930 | 143400 | 21672713550 | 33900 | 33900 | 33950 | 33850 | 1107 |
| 273 | 20240930 | 143300 | 21635205950 | 33950 | 33900 | 33950 | 33850 | 299 |
| 274 | 20240930 | 143200 | 21625067250 | 33850 | 33900 | 33950 | 33850 | 726 |
| 275 | 20240930 | 143100 | 21600462900 | 33850 | 33950 | 33950 | 33850 | 665 |
| 276 | 20240930 | 143000 | 21577932050 | 33900 | 33900 | 33950 | 33900 | 599 |
| 277 | 20240930 | 142900 | 21557622250 | 33900 | 33900 | 33950 | 33900 | 313 |
| 278 | 20240930 | 142800 | 21547000500 | 33900 | 33900 | 33950 | 33900 | 292 |
| 279 | 20240930 | 142700 | 21537098450 | 33950 | 33850 | 33950 | 33850 | 1388 |
| 280 | 20240930 | 142600 | 21490041650 | 33900 | 33900 | 33950 | 33850 | 1273 |
| 281 | 20240930 | 142500 | 21446911300 | 33900 | 33900 | 33950 | 33850 | 1113 |
| 282 | 20240930 | 142400 | 21409179050 | 33850 | 33850 | 33900 | 33850 | 406 |
| 283 | 20240930 | 142300 | 21395432450 | 33900 | 33850 | 33950 | 33850 | 650 |
| 284 | 20240930 | 142200 | 21373404500 | 33850 | 33900 | 33950 | 33850 | 247 |
| 285 | 20240930 | 142100 | 21365031300 | 33900 | 34000 | 34000 | 33900 | 662 |
| 286 | 20240930 | 142000 | 21342563100 | 33950 | 33950 | 34000 | 33850 | 630 |
| 287 | 20240930 | 141900 | 21321184050 | 33900 | 33950 | 34000 | 33850 | 587 |
| 288 | 20240930 | 141800 | 21301271600 | 33950 | 33900 | 34000 | 33850 | 1033 |
| 289 | 20240930 | 141700 | 21266247700 | 33850 | 33850 | 33900 | 33850 | 423 |
| 290 | 20240930 | 141600 | 21251917450 | 33850 | 33850 | 33900 | 33850 | 505 |
| 291 | 20240930 | 141500 | 21234821500 | 33900 | 33900 | 33900 | 33850 | 938 |
| 292 | 20240930 | 141400 | 21203058200 | 33850 | 33900 | 33900 | 33850 | 489 |
| 293 | 20240930 | 141300 | 21186497600 | 33900 | 33950 | 34000 | 33900 | 1163 |
| 294 | 20240930 | 141200 | 21147021850 | 33950 | 34050 | 34100 | 33950 | 2443 |
| 295 | 20240930 | 141100 | 21063905000 | 34100 | 34100 | 34100 | 34050 | 1797 |
| 296 | 20240930 | 141000 | 21002631750 | 34100 | 34050 | 34100 | 34050 | 640 |
| 297 | 20240930 | 140900 | 20980830850 | 34100 | 34000 | 34100 | 34000 | 392 |
| 298 | 20240930 | 140800 | 20967488250 | 34000 | 33850 | 34050 | 33850 | 3912 |
| 299 | 20240930 | 140700 | 20834675400 | 33850 | 33900 | 33950 | 33850 | 652 |
| 300 | 20240930 | 140600 | 20812578700 | 33900 | 33850 | 33950 | 33850 | 512 |
| 301 | 20240930 | 140500 | 20795220250 | 33850 | 33950 | 33950 | 33850 | 728 |
| 302 | 20240930 | 140400 | 20770540600 | 33950 | 33850 | 33950 | 33850 | 3569 |
| 303 | 20240930 | 140300 | 20649656750 | 33850 | 33850 | 33950 | 33850 | 2025 |
| 304 | 20240930 | 140200 | 20581077800 | 33850 | 33950 | 33950 | 33850 | 1889 |
| 305 | 20240930 | 140100 | 20517026950 | 33950 | 33950 | 33950 | 33900 | 1748 |
| 306 | 20240930 | 140000 | 20457766450 | 33950 | 33900 | 33950 | 33900 | 726 |
| 307 | 20240930 | 135900 | 20433129000 | 33950 | 33950 | 34000 | 33900 | 1309 |
| 308 | 20240930 | 135800 | 20388690450 | 33950 | 33950 | 34000 | 33900 | 1593 |
| 309 | 20240930 | 135700 | 20334600850 | 33900 | 33950 | 34000 | 33900 | 1653 |
| 310 | 20240930 | 135600 | 20278536550 | 33950 | 33950 | 34000 | 33950 | 207 |
| 311 | 20240930 | 135500 | 20271505350 | 33950 | 33950 | 34000 | 33950 | 514 |
| 312 | 20240930 | 135400 | 20254054000 | 33950 | 33950 | 34000 | 33950 | 815 |
| 313 | 20240930 | 135300 | 20226383250 | 33900 | 34000 | 34000 | 33900 | 2813 |
| 314 | 20240930 | 135200 | 20130883350 | 34050 | 34000 | 34050 | 33950 | 2087 |
| 315 | 20240930 | 135100 | 20059963650 | 34000 | 33950 | 34050 | 33950 | 1873 |
| 316 | 20240930 | 135000 | 19996286950 | 33950 | 34000 | 34000 | 33950 | 917 |
| 317 | 20240930 | 134900 | 19965143550 | 34000 | 34000 | 34100 | 34000 | 2843 |
| 318 | 20240930 | 134800 | 19868442400 | 34050 | 34150 | 34150 | 34000 | 7334 |
| 319 | 20240930 | 134700 | 19618555400 | 34150 | 34150 | 34200 | 34100 | 2851 |
| 320 | 20240930 | 134600 | 19521179050 | 34150 | 34200 | 34200 | 34150 | 1402 |
| 321 | 20240930 | 134500 | 19473276400 | 34200 | 34250 | 34250 | 34150 | 1456 |
| 322 | 20240930 | 134400 | 19423469850 | 34250 | 34250 | 34300 | 34250 | 692 |
| 323 | 20240930 | 134300 | 19399763550 | 34300 | 34200 | 34300 | 34200 | 554 |
| 324 | 20240930 | 134200 | 19380803400 | 34250 | 34200 | 34250 | 34200 | 4159 |
| 325 | 20240930 | 134100 | 19238440350 | 34200 | 34200 | 34250 | 34200 | 2166 |
| 326 | 20240930 | 134000 | 19164318850 | 34200 | 34250 | 34250 | 34200 | 1339 |
| 327 | 20240930 | 133900 | 19118495450 | 34200 | 34250 | 34250 | 34200 | 1013 |
| 328 | 20240930 | 133800 | 19083816100 | 34250 | 34200 | 34250 | 34200 | 520 |
| 329 | 20240930 | 133700 | 19066022450 | 34250 | 34200 | 34250 | 34200 | 627 |
| 330 | 20240930 | 133600 | 19044575350 | 34200 | 34200 | 34250 | 34200 | 1479 |
| 331 | 20240930 | 133500 | 18993992600 | 34200 | 34200 | 34250 | 34200 | 95 |
| 332 | 20240930 | 133400 | 18990742700 | 34250 | 34250 | 34300 | 34250 | 1853 |
| 333 | 20240930 | 133300 | 18927276850 | 34200 | 34200 | 34250 | 34200 | 1971 |
| 334 | 20240930 | 133200 | 18859832700 | 34200 | 34200 | 34250 | 34150 | 2052 |
| 335 | 20240930 | 133100 | 18789656100 | 34150 | 34200 | 34250 | 34150 | 2438 |
| 336 | 20240930 | 133000 | 18706312350 | 34200 | 34300 | 34300 | 34200 | 2210 |
| 337 | 20240930 | 132900 | 18630615500 | 34300 | 34300 | 34300 | 34250 | 495 |
| 338 | 20240930 | 132800 | 18613641850 | 34300 | 34300 | 34350 | 34250 | 567 |
| 339 | 20240930 | 132700 | 18594189150 | 34300 | 34200 | 34350 | 34150 | 4561 |
| 340 | 20240930 | 132600 | 18438019800 | 34200 | 34150 | 34200 | 34150 | 928 |
| 341 | 20240930 | 132500 | 18406308300 | 34150 | 34150 | 34200 | 34150 | 1103 |
| 342 | 20240930 | 132400 | 18368630050 | 34150 | 34200 | 34200 | 34150 | 748 |
| 343 | 20240930 | 132300 | 18343078350 | 34150 | 34300 | 34300 | 34150 | 6080 |
| 344 | 20240930 | 132200 | 18134931800 | 34300 | 34300 | 34350 | 34250 | 2933 |
| 345 | 20240930 | 132100 | 18034369350 | 34250 | 34300 | 34300 | 34250 | 2415 |
| 346 | 20240930 | 132000 | 17951547800 | 34250 | 34250 | 34300 | 34200 | 1404 |
| 347 | 20240930 | 131900 | 17903436100 | 34250 | 34350 | 34350 | 34200 | 4187 |
| 348 | 20240930 | 131800 | 17759926800 | 34350 | 34400 | 34400 | 34300 | 2185 |
| 349 | 20240930 | 131700 | 17684888200 | 34350 | 34350 | 34400 | 34300 | 6907 |
| 350 | 20240930 | 131600 | 17447643500 | 34350 | 34300 | 34400 | 34300 | 6667 |
| 351 | 20240930 | 131500 | 17218763900 | 34250 | 34150 | 34300 | 34100 | 5382 |
| 352 | 20240930 | 131400 | 17034657800 | 34150 | 34150 | 34150 | 34100 | 480 |
| 353 | 20240930 | 131300 | 17018272850 | 34150 | 34050 | 34150 | 34050 | 2930 |
| 354 | 20240930 | 131200 | 16918328050 | 34100 | 34050 | 34100 | 34050 | 1097 |
| 355 | 20240930 | 131100 | 16880935350 | 34100 | 34200 | 34200 | 34050 | 3968 |
| 356 | 20240930 | 131000 | 16745716300 | 34200 | 34200 | 34200 | 34150 | 3271 |
| 357 | 20240930 | 130900 | 16633959550 | 34200 | 34100 | 34200 | 34100 | 2879 |
| 358 | 20240930 | 130800 | 16535569550 | 34150 | 34100 | 34150 | 34100 | 539 |
| 359 | 20240930 | 130700 | 16517184250 | 34100 | 34150 | 34150 | 34050 | 813 |
| 360 | 20240930 | 130600 | 16489472500 | 34100 | 34150 | 34150 | 34100 | 1505 |
| 361 | 20240930 | 130500 | 16438118950 | 34150 | 34200 | 34200 | 34150 | 1850 |
| 362 | 20240930 | 130400 | 16374910650 | 34200 | 34150 | 34300 | 34050 | 5173 |
| 363 | 20240930 | 130300 | 16197986750 | 34150 | 34200 | 34200 | 34150 | 2431 |
| 364 | 20240930 | 130200 | 16114862800 | 34200 | 34050 | 34200 | 34000 | 4245 |
| 365 | 20240930 | 130100 | 15969982500 | 34050 | 34000 | 34050 | 33900 | 6566 |
| 366 | 20240930 | 130000 | 15747054700 | 34000 | 34000 | 34050 | 33950 | 3098 |
| 367 | 20240930 | 125900 | 15641647400 | 34050 | 33900 | 34050 | 33900 | 5319 |
| 368 | 20240930 | 125800 | 15460943950 | 33900 | 33750 | 33900 | 33700 | 7722 |
| 369 | 20240930 | 125700 | 15199854800 | 33700 | 33650 | 33700 | 33600 | 1108 |
| 370 | 20240930 | 125600 | 15162537850 | 33650 | 33600 | 33650 | 33600 | 192 |
| 371 | 20240930 | 125500 | 15156085300 | 33600 | 33600 | 33650 | 33550 | 2398 |
| 372 | 20240930 | 125400 | 15075512700 | 33550 | 33600 | 33650 | 33550 | 1452 |
| 373 | 20240930 | 125300 | 15026730600 | 33600 | 33600 | 33650 | 33600 | 202 |
| 374 | 20240930 | 125200 | 15019940650 | 33600 | 33700 | 33700 | 33600 | 3538 |
| 375 | 20240930 | 125100 | 14900765450 | 33750 | 33700 | 33750 | 33650 | 1144 |
| 376 | 20240930 | 125000 | 14862201550 | 33700 | 33650 | 33750 | 33650 | 2564 |
| 377 | 20240930 | 124900 | 14775795300 | 33700 | 33600 | 33700 | 33600 | 2140 |
| 378 | 20240930 | 124800 | 14703841000 | 33600 | 33450 | 33600 | 33450 | 3700 |
| 379 | 20240930 | 124700 | 14579767400 | 33500 | 33450 | 33500 | 33400 | 1369 |
| 380 | 20240930 | 124600 | 14533955050 | 33450 | 33450 | 33500 | 33450 | 605 |
| 381 | 20240930 | 124500 | 14513717300 | 33450 | 33500 | 33550 | 33450 | 1545 |
| 382 | 20240930 | 124400 | 14461976450 | 33500 | 33550 | 33550 | 33500 | 421 |
| 383 | 20240930 | 124300 | 14447871750 | 33500 | 33500 | 33550 | 33500 | 224 |
| 384 | 20240930 | 124200 | 14440365150 | 33500 | 33550 | 33550 | 33500 | 306 |
| 385 | 20240930 | 124100 | 14430102800 | 33500 | 33600 | 33650 | 33500 | 1344 |
| 386 | 20240930 | 124000 | 14384978600 | 33600 | 33650 | 33650 | 33600 | 560 |
| 387 | 20240930 | 123900 | 14366137850 | 33600 | 33600 | 33700 | 33600 | 1161 |
| 388 | 20240930 | 123800 | 14327071350 | 33600 | 33500 | 33600 | 33500 | 3098 |
| 389 | 20240930 | 123700 | 14223063250 | 33500 | 33550 | 33550 | 33500 | 302 |
| 390 | 20240930 | 123600 | 14212945150 | 33550 | 33550 | 33550 | 33500 | 1303 |
| 391 | 20240930 | 123500 | 14169234650 | 33600 | 33650 | 33650 | 33550 | 1602 |
| 392 | 20240930 | 123400 | 14115370300 | 33650 | 33400 | 33650 | 33350 | 4722 |
| 393 | 20240930 | 123300 | 13957116250 | 33350 | 33450 | 33450 | 33350 | 1273 |
| 394 | 20240930 | 123200 | 13914602900 | 33400 | 33450 | 33500 | 33400 | 775 |
| 395 | 20240930 | 123100 | 13888685950 | 33450 | 33450 | 33500 | 33450 | 796 |
| 396 | 20240930 | 123000 | 13862059450 | 33450 | 33400 | 33450 | 33350 | 1191 |
| 397 | 20240930 | 122900 | 13822249950 | 33350 | 33550 | 33550 | 33350 | 1673 |
| 398 | 20240930 | 122800 | 13766318150 | 33550 | 33500 | 33550 | 33450 | 1113 |
| 399 | 20240930 | 122700 | 13728997650 | 33400 | 33400 | 33500 | 33400 | 5264 |
| 400 | 20240930 | 122600 | 13552826050 | 33450 | 33400 | 33450 | 33350 | 3832 |
| 401 | 20240930 | 122500 | 13424824150 | 33400 | 33400 | 33400 | 33350 | 795 |
| 402 | 20240930 | 122400 | 13398280600 | 33350 | 33300 | 33350 | 33300 | 2989 |
| 403 | 20240930 | 122300 | 13298598500 | 33300 | 33300 | 33300 | 33200 | 2936 |
| 404 | 20240930 | 122200 | 13200862000 | 33250 | 33200 | 33250 | 33200 | 2281 |
| 405 | 20240930 | 122100 | 13125085300 | 33250 | 33300 | 33300 | 33250 | 1259 |
| 406 | 20240930 | 122000 | 13083222300 | 33300 | 33300 | 33300 | 33250 | 206 |
| 407 | 20240930 | 121900 | 13076369100 | 33300 | 33250 | 33300 | 33250 | 2044 |
| 408 | 20240930 | 121800 | 13008404900 | 33200 | 33200 | 33250 | 33200 | 194 |
| 409 | 20240930 | 121700 | 13001963500 | 33200 | 33150 | 33250 | 33100 | 3785 |
| 410 | 20240930 | 121600 | 12876377550 | 33200 | 33100 | 33200 | 33100 | 1841 |
| 411 | 20240930 | 121500 | 12815351650 | 33100 | 33100 | 33150 | 33100 | 1037 |
| 412 | 20240930 | 121400 | 12781025300 | 33100 | 33100 | 33150 | 33100 | 108 |
| 413 | 20240930 | 121300 | 12777448050 | 33150 | 33150 | 33150 | 33100 | 390 |
| 414 | 20240930 | 121200 | 12764533650 | 33050 | 33100 | 33100 | 33050 | 552 |
| 415 | 20240930 | 121100 | 12746271800 | 33100 | 33150 | 33200 | 33100 | 312 |
| 416 | 20240930 | 121000 | 12735929900 | 33150 | 33200 | 33200 | 33150 | 1586 |
| 417 | 20240930 | 120900 | 12683321100 | 33200 | 33150 | 33200 | 33150 | 247 |
| 418 | 20240930 | 120800 | 12675130650 | 33200 | 33050 | 33200 | 33050 | 1724 |
| 419 | 20240930 | 120700 | 12618028900 | 33050 | 33050 | 33050 | 33000 | 1344 |
| 420 | 20240930 | 120600 | 12573612500 | 33050 | 33000 | 33050 | 33000 | 2449 |
| 421 | 20240930 | 120500 | 12492791900 | 32950 | 32950 | 33000 | 32950 | 184 |
| 422 | 20240930 | 120400 | 12486728050 | 32950 | 33000 | 33000 | 32950 | 273 |
| 423 | 20240930 | 120300 | 12477726400 | 32950 | 32850 | 33000 | 32850 | 5529 |
| 424 | 20240930 | 120200 | 12295567300 | 32850 | 32900 | 32950 | 32850 | 2000 |
| 425 | 20240930 | 120100 | 12229765650 | 32950 | 32900 | 32950 | 32900 | 171 |
| 426 | 20240930 | 120000 | 12224132400 | 32900 | 32900 | 32950 | 32900 | 346 |
| 427 | 20240930 | 115900 | 12212748150 | 32900 | 32900 | 32950 | 32900 | 401 |
| 428 | 20240930 | 115800 | 12199553700 | 32950 | 32950 | 32950 | 32900 | 837 |
| 429 | 20240930 | 115700 | 12172009100 | 32900 | 32900 | 32950 | 32900 | 387 |
| 430 | 20240930 | 115600 | 12159276000 | 32900 | 32900 | 32950 | 32900 | 500 |
| 431 | 20240930 | 115500 | 12142825350 | 32900 | 32900 | 32950 | 32900 | 423 |
| 432 | 20240930 | 115400 | 12128908100 | 32900 | 32900 | 32950 | 32850 | 3271 |
| 433 | 20240930 | 115300 | 12021263550 | 32900 | 32800 | 32900 | 32800 | 2430 |
| 434 | 20240930 | 115200 | 11941440100 | 32850 | 32800 | 32850 | 32800 | 1082 |
| 435 | 20240930 | 115100 | 11905941950 | 32800 | 32800 | 32850 | 32800 | 714 |
| 436 | 20240930 | 115000 | 11882522150 | 32800 | 32800 | 32850 | 32800 | 514 |
| 437 | 20240930 | 114900 | 11865655250 | 32800 | 32800 | 32850 | 32800 | 1052 |
| 438 | 20240930 | 114800 | 11831130400 | 32800 | 32800 | 32900 | 32800 | 3039 |
| 439 | 20240930 | 114700 | 11731303150 | 32800 | 32750 | 32800 | 32750 | 2325 |
| 440 | 20240930 | 114600 | 11655066150 | 32750 | 32750 | 32800 | 32750 | 548 |
| 441 | 20240930 | 114500 | 11637110650 | 32750 | 32850 | 32850 | 32750 | 1828 |
| 442 | 20240930 | 114400 | 11577158000 | 32800 | 32800 | 32850 | 32800 | 939 |
| 443 | 20240930 | 114300 | 11546355450 | 32850 | 32800 | 32850 | 32800 | 1838 |
| 444 | 20240930 | 114200 | 11486067300 | 32800 | 32850 | 32850 | 32800 | 1868 |
| 445 | 20240930 | 114100 | 11424771250 | 32850 | 32850 | 32900 | 32850 | 1720 |
| 446 | 20240930 | 114000 | 11368269050 | 32850 | 32850 | 32900 | 32850 | 590 |
| 447 | 20240930 | 113900 | 11348883150 | 32850 | 32900 | 32950 | 32850 | 3792 |
| 448 | 20240930 | 113800 | 11224153200 | 32900 | 32900 | 32950 | 32900 | 416 |
| 449 | 20240930 | 113700 | 11210466100 | 32900 | 32900 | 32950 | 32900 | 868 |
| 450 | 20240930 | 113600 | 11181888200 | 32900 | 32950 | 32950 | 32900 | 717 |
| 451 | 20240930 | 113500 | 11158289600 | 32950 | 32900 | 32950 | 32900 | 503 |
| 452 | 20240930 | 113400 | 11141736000 | 32900 | 32950 | 32950 | 32900 | 759 |
| 453 | 20240930 | 113300 | 11116745700 | 32900 | 32900 | 32950 | 32900 | 465 |
| 454 | 20240930 | 113200 | 11101443450 | 32900 | 32950 | 32950 | 32900 | 745 |
| 455 | 20240930 | 113100 | 11076921000 | 32950 | 32900 | 32950 | 32900 | 1046 |
| 456 | 20240930 | 113000 | 11042472900 | 32900 | 32950 | 32950 | 32900 | 1205 |
| 457 | 20240930 | 112900 | 11002786650 | 32950 | 32900 | 32950 | 32900 | 635 |
| 458 | 20240930 | 112800 | 10981886150 | 32950 | 32950 | 32950 | 32900 | 585 |
| 459 | 20240930 | 112700 | 10962637950 | 32900 | 32900 | 32950 | 32900 | 406 |
| 460 | 20240930 | 112600 | 10949274750 | 32950 | 32900 | 32950 | 32900 | 1290 |
| 461 | 20240930 | 112500 | 10906801200 | 32900 | 32900 | 32900 | 32850 | 1255 |
| 462 | 20240930 | 112400 | 10865521600 | 32850 | 32950 | 32950 | 32850 | 1590 |
| 463 | 20240930 | 112300 | 10813213900 | 32900 | 32950 | 33000 | 32900 | 924 |
| 464 | 20240930 | 112200 | 10782775300 | 32950 | 32950 | 33000 | 32950 | 632 |
| 465 | 20240930 | 112100 | 10761949750 | 33000 | 33000 | 33000 | 32950 | 399 |
| 466 | 20240930 | 112000 | 10748801650 | 33000 | 33000 | 33000 | 32950 | 704 |
| 467 | 20240930 | 111900 | 10725584350 | 32950 | 32950 | 33000 | 32950 | 824 |
| 468 | 20240930 | 111800 | 10698427300 | 32950 | 32950 | 33000 | 32950 | 1205 |
| 469 | 20240930 | 111700 | 10658703000 | 32950 | 32850 | 32950 | 32850 | 3748 |
| 470 | 20240930 | 111600 | 10535326450 | 32850 | 32850 | 32900 | 32850 | 537 |
| 471 | 20240930 | 111500 | 10517681500 | 32900 | 32900 | 32900 | 32800 | 1396 |
| 472 | 20240930 | 111400 | 10471837550 | 32900 | 32850 | 32900 | 32850 | 4490 |
| 473 | 20240930 | 111300 | 10324160300 | 32850 | 32850 | 32950 | 32850 | 2212 |
| 474 | 20240930 | 111200 | 10251459500 | 32900 | 32900 | 32950 | 32800 | 4063 |
| 475 | 20240930 | 111100 | 10117972600 | 32850 | 32950 | 32950 | 32850 | 2095 |
| 476 | 20240930 | 111000 | 10049071000 | 32900 | 32900 | 32950 | 32850 | 1217 |
| 477 | 20240930 | 110900 | 10009044550 | 32900 | 32950 | 33000 | 32850 | 3347 |
| 478 | 20240930 | 110800 | 9898898400 | 32950 | 32950 | 33000 | 32950 | 1551 |
| 479 | 20240930 | 110700 | 9847768000 | 32950 | 33000 | 33050 | 32950 | 2503 |
| 480 | 20240930 | 110600 | 9765199300 | 33000 | 33000 | 33050 | 33000 | 6902 |
| 481 | 20240930 | 110500 | 9537431100 | 33000 | 33000 | 33050 | 33000 | 1224 |
| 482 | 20240930 | 110400 | 9497037450 | 33050 | 33050 | 33100 | 33000 | 4488 |
| 483 | 20240930 | 110300 | 9348784800 | 33100 | 33100 | 33100 | 33050 | 2353 |
| 484 | 20240930 | 110200 | 9270960350 | 33050 | 33050 | 33100 | 33050 | 635 |
| 485 | 20240930 | 110100 | 9249968600 | 33100 | 33100 | 33100 | 33050 | 1060 |
| 486 | 20240930 | 110000 | 9214911300 | 33050 | 33100 | 33100 | 33050 | 677 |
| 487 | 20240930 | 105900 | 9192530650 | 33100 | 33100 | 33150 | 33050 | 617 |
| 488 | 20240930 | 105800 | 9172114000 | 33100 | 33100 | 33100 | 33050 | 4141 |
| 489 | 20240930 | 105700 | 9035118050 | 33050 | 33100 | 33100 | 33000 | 3487 |
| 490 | 20240930 | 105600 | 8919884900 | 33100 | 33000 | 33100 | 33000 | 3306 |
| 491 | 20240930 | 105500 | 8810614550 | 33050 | 33000 | 33050 | 33000 | 2358 |
| 492 | 20240930 | 105400 | 8732755900 | 33050 | 33050 | 33100 | 33000 | 6068 |
| 493 | 20240930 | 105300 | 8532226000 | 33050 | 33100 | 33150 | 33050 | 3641 |
| 494 | 20240930 | 105200 | 8411814400 | 33150 | 33150 | 33150 | 33100 | 2361 |
| 495 | 20240930 | 105100 | 8333655550 | 33100 | 33150 | 33200 | 33100 | 3652 |
| 496 | 20240930 | 105000 | 8212757900 | 33150 | 33200 | 33200 | 33150 | 1352 |
| 497 | 20240930 | 104900 | 8167938500 | 33200 | 33200 | 33250 | 33150 | 2738 |
| 498 | 20240930 | 104800 | 8077120650 | 33150 | 33250 | 33300 | 33150 | 3398 |
| 499 | 20240930 | 104700 | 7964266500 | 33250 | 33250 | 33300 | 33200 | 929 |
| 500 | 20240930 | 104600 | 7933359950 | 33300 | 33300 | 33300 | 33200 | 1963 |
| 501 | 20240930 | 104500 | 7868071500 | 33300 | 33350 | 33350 | 33200 | 1299 |
| 502 | 20240930 | 104400 | 7824879900 | 33350 | 33250 | 33350 | 33250 | 1072 |
| 503 | 20240930 | 104300 | 7789183650 | 33300 | 33300 | 33300 | 33250 | 771 |
| 504 | 20240930 | 104200 | 7763526400 | 33300 | 33350 | 33350 | 33250 | 623 |
| 505 | 20240930 | 104100 | 7742781850 | 33350 | 33300 | 33350 | 33300 | 370 |
| 506 | 20240930 | 104000 | 7730460300 | 33300 | 33350 | 33350 | 33300 | 925 |
| 507 | 20240930 | 103900 | 7699656900 | 33350 | 33300 | 33350 | 33300 | 80 |
| 508 | 20240930 | 103800 | 7696992500 | 33350 | 33300 | 33350 | 33300 | 307 |
| 509 | 20240930 | 103700 | 7686763600 | 33300 | 33300 | 33350 | 33250 | 1836 |
| 510 | 20240930 | 103600 | 7625650850 | 33300 | 33300 | 33300 | 33250 | 1011 |
| 511 | 20240930 | 103500 | 7592008500 | 33250 | 33250 | 33300 | 33250 | 449 |
| 512 | 20240930 | 103400 | 7577062350 | 33300 | 33300 | 33300 | 33250 | 141 |
| 513 | 20240930 | 103300 | 7572371050 | 33300 | 33350 | 33350 | 33250 | 568 |
| 514 | 20240930 | 103200 | 7553461250 | 33300 | 33300 | 33350 | 33300 | 131 |
| 515 | 20240930 | 103100 | 7549097250 | 33300 | 33250 | 33300 | 33250 | 2109 |
| 516 | 20240930 | 103000 | 7478891500 | 33250 | 33200 | 33250 | 33150 | 2998 |
| 517 | 20240930 | 102900 | 7379279850 | 33150 | 33200 | 33250 | 33150 | 668 |
| 518 | 20240930 | 102800 | 7357099600 | 33150 | 33250 | 33250 | 33150 | 3463 |
| 519 | 20240930 | 102700 | 7242232450 | 33250 | 33300 | 33300 | 33150 | 5494 |
| 520 | 20240930 | 102600 | 7059814900 | 33250 | 33300 | 33300 | 33250 | 1035 |
| 521 | 20240930 | 102500 | 7025393400 | 33250 | 33250 | 33300 | 33250 | 1411 |
| 522 | 20240930 | 102400 | 6978474150 | 33250 | 33300 | 33300 | 33250 | 90 |
| 523 | 20240930 | 102300 | 6975478000 | 33250 | 33350 | 33350 | 33200 | 9243 |
| 524 | 20240930 | 102200 | 6667825100 | 33400 | 33400 | 33400 | 33350 | 98 |
| 525 | 20240930 | 102100 | 6664554150 | 33350 | 33350 | 33400 | 33350 | 942 |
| 526 | 20240930 | 102000 | 6633138300 | 33350 | 33300 | 33350 | 33300 | 1753 |
| 527 | 20240930 | 101900 | 6574710950 | 33350 | 33300 | 33350 | 33300 | 921 |
| 528 | 20240930 | 101800 | 6544026100 | 33300 | 33400 | 33400 | 33300 | 2591 |
| 529 | 20240930 | 101700 | 6457615000 | 33350 | 33400 | 33400 | 33350 | 359 |
| 530 | 20240930 | 101600 | 6445633550 | 33400 | 33350 | 33400 | 33350 | 1200 |
| 531 | 20240930 | 101500 | 6405558450 | 33350 | 33350 | 33400 | 33350 | 618 |
| 532 | 20240930 | 101400 | 6384942900 | 33350 | 33350 | 33400 | 33350 | 1170 |
| 533 | 20240930 | 101300 | 6345884550 | 33350 | 33350 | 33400 | 33350 | 552 |
| 534 | 20240930 | 101200 | 6327456600 | 33350 | 33400 | 33400 | 33350 | 381 |
| 535 | 20240930 | 101100 | 6314748000 | 33400 | 33400 | 33400 | 33350 | 1968 |
| 536 | 20240930 | 101000 | 6249064300 | 33350 | 33400 | 33450 | 33350 | 4216 |
| 537 | 20240930 | 100900 | 6108246450 | 33450 | 33450 | 33500 | 33400 | 1427 |
| 538 | 20240930 | 100800 | 6060541350 | 33450 | 33500 | 33500 | 33450 | 986 |
| 539 | 20240930 | 100700 | 6027556250 | 33500 | 33450 | 33500 | 33400 | 1188 |
| 540 | 20240930 | 100600 | 5987822650 | 33450 | 33450 | 33450 | 33400 | 1519 |
| 541 | 20240930 | 100500 | 5937025600 | 33450 | 33450 | 33450 | 33400 | 3871 |
| 542 | 20240930 | 100400 | 5807715000 | 33450 | 33500 | 33500 | 33450 | 2387 |
| 543 | 20240930 | 100300 | 5727850600 | 33500 | 33500 | 33500 | 33450 | 943 |
| 544 | 20240930 | 100200 | 5696290200 | 33500 | 33550 | 33550 | 33450 | 673 |
| 545 | 20240930 | 100100 | 5673742400 | 33550 | 33500 | 33600 | 33450 | 1343 |
| 546 | 20240930 | 100000 | 5628709650 | 33450 | 33600 | 33600 | 33450 | 8365 |
| 547 | 20240930 | 095900 | 5348324800 | 33550 | 33600 | 33600 | 33550 | 690 |
| 548 | 20240930 | 095800 | 5325159100 | 33600 | 33600 | 33600 | 33550 | 301 |
| 549 | 20240930 | 095700 | 5315050550 | 33600 | 33600 | 33600 | 33550 | 660 |
| 550 | 20240930 | 095600 | 5292901500 | 33600 | 33550 | 33600 | 33550 | 802 |
| 551 | 20240930 | 095500 | 5265988900 | 33550 | 33650 | 33650 | 33550 | 2028 |
| 552 | 20240930 | 095400 | 5197866100 | 33600 | 33650 | 33700 | 33600 | 1017 |
| 553 | 20240930 | 095300 | 5163650150 | 33600 | 33650 | 33700 | 33600 | 925 |
| 554 | 20240930 | 095200 | 5132531350 | 33700 | 33700 | 33700 | 33600 | 799 |
| 555 | 20240930 | 095100 | 5105643300 | 33650 | 33700 | 33700 | 33650 | 832 |
| 556 | 20240930 | 095000 | 5077644800 | 33700 | 33750 | 33750 | 33650 | 2250 |
| 557 | 20240930 | 094900 | 5001773150 | 33800 | 33800 | 33800 | 33750 | 667 |
| 558 | 20240930 | 094800 | 4979257500 | 33800 | 33800 | 33800 | 33750 | 2012 |
| 559 | 20240930 | 094700 | 4911349800 | 33800 | 33800 | 33800 | 33750 | 564 |
| 560 | 20240930 | 094600 | 4892288400 | 33800 | 33800 | 33850 | 33800 | 758 |
| 561 | 20240930 | 094500 | 4866667650 | 33850 | 33850 | 33850 | 33800 | 737 |
| 562 | 20240930 | 094400 | 4841735200 | 33850 | 33850 | 33850 | 33800 | 471 |
| 563 | 20240930 | 094300 | 4825798850 | 33850 | 33900 | 33900 | 33850 | 1417 |
| 564 | 20240930 | 094200 | 4777804450 | 33900 | 33800 | 33900 | 33750 | 2245 |
| 565 | 20240930 | 094100 | 4701792900 | 33800 | 33700 | 33800 | 33700 | 1278 |
| 566 | 20240930 | 094000 | 4658671800 | 33700 | 33600 | 33700 | 33550 | 4127 |
| 567 | 20240930 | 093900 | 4519992850 | 33550 | 33600 | 33650 | 33550 | 1838 |
| 568 | 20240930 | 093800 | 4458252050 | 33600 | 33600 | 33650 | 33600 | 1351 |
| 569 | 20240930 | 093700 | 4412853900 | 33550 | 33600 | 33650 | 33550 | 3563 |
| 570 | 20240930 | 093600 | 4293173150 | 33650 | 33750 | 33750 | 33600 | 2386 |
| 571 | 20240930 | 093500 | 4212824100 | 33750 | 33750 | 33800 | 33750 | 650 |
| 572 | 20240930 | 093400 | 4190885350 | 33750 | 33700 | 33800 | 33700 | 603 |
| 573 | 20240930 | 093300 | 4170542900 | 33750 | 33800 | 33850 | 33650 | 3577 |
| 574 | 20240930 | 093200 | 4049777900 | 33800 | 33900 | 33900 | 33800 | 2293 |
| 575 | 20240930 | 093100 | 3972213450 | 33850 | 33900 | 34000 | 33850 | 3409 |
| 576 | 20240930 | 093000 | 3856630350 | 33900 | 33900 | 33900 | 33850 | 1140 |
| 577 | 20240930 | 092900 | 3818005100 | 33900 | 33850 | 33950 | 33850 | 1018 |
| 578 | 20240930 | 092800 | 3783502000 | 33850 | 34050 | 34050 | 33850 | 4080 |
| 579 | 20240930 | 092700 | 3645048200 | 34100 | 34150 | 34200 | 34000 | 3381 |
| 580 | 20240930 | 092600 | 3529766700 | 34150 | 34300 | 34300 | 34150 | 3214 |
| 581 | 20240930 | 092500 | 3419705000 | 34300 | 34350 | 34350 | 34250 | 1570 |
| 582 | 20240930 | 092400 | 3365851600 | 34350 | 34350 | 34450 | 34300 | 6601 |
| 583 | 20240930 | 092300 | 3139000150 | 34350 | 34250 | 34350 | 34200 | 4016 |
| 584 | 20240930 | 092200 | 3001408900 | 34250 | 34250 | 34300 | 34200 | 677 |
| 585 | 20240930 | 092100 | 2978234100 | 34200 | 34300 | 34300 | 34200 | 5567 |
| 586 | 20240930 | 092000 | 2787410750 | 34300 | 34300 | 34300 | 34250 | 1165 |
| 587 | 20240930 | 091900 | 2747470650 | 34350 | 34350 | 34350 | 34300 | 2300 |
| 588 | 20240930 | 091800 | 2668550450 | 34350 | 34400 | 34450 | 34350 | 1814 |
| 589 | 20240930 | 091700 | 2606163050 | 34450 | 34450 | 34450 | 34350 | 2754 |
| 590 | 20240930 | 091600 | 2511337000 | 34450 | 34350 | 34450 | 34300 | 4154 |
| 591 | 20240930 | 091500 | 2368562600 | 34300 | 34300 | 34400 | 34250 | 3835 |
| 592 | 20240930 | 091400 | 2236917900 | 34250 | 34250 | 34300 | 34250 | 2679 |
| 593 | 20240930 | 091300 | 2145143150 | 34250 | 34300 | 34350 | 34250 | 1349 |
| 594 | 20240930 | 091200 | 2098879750 | 34300 | 34250 | 34350 | 34250 | 2928 |
| 595 | 20240930 | 091100 | 1998446050 | 34300 | 34450 | 34450 | 34300 | 5174 |
| 596 | 20240930 | 091000 | 1820610550 | 34450 | 34300 | 34500 | 34250 | 5994 |
| 597 | 20240930 | 090900 | 1614735150 | 34300 | 34150 | 34300 | 34150 | 3349 |
| 598 | 20240930 | 090800 | 1500075100 | 34200 | 34000 | 34200 | 34000 | 2807 |
| 599 | 20240930 | 090700 | 1404388400 | 34050 | 34100 | 34100 | 34000 | 2559 |
| 600 | 20240930 | 090600 | 1317316150 | 34100 | 34000 | 34100 | 34000 | 988 |
| 601 | 20240930 | 090500 | 1283644800 | 34100 | 34200 | 34200 | 34000 | 6658 |
| 602 | 20240930 | 090400 | 1056977850 | 34100 | 34000 | 34250 | 34000 | 6479 |
| 603 | 20240930 | 090300 | 835967550 | 34050 | 33900 | 34050 | 33900 | 1911 |
| 604 | 20240930 | 090200 | 771019800 | 33900 | 34250 | 34250 | 33900 | 6039 |
| 605 | 20240930 | 090100 | 565087600 | 34250 | 34400 | 34450 | 34250 | 3825 |
| 606 | 20240930 | 090000 | 433804250 | 34450 | 34350 | 34650 | 34300 | 10546 |