33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 190600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 3 | 20240930 | 190500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240930 | 190400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240930 | 190300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240930 | 190200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240930 | 190100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240930 | 190000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240930 | 185900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240930 | 185800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240930 | 185700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240930 | 185600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240930 | 185500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240930 | 185400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240930 | 185300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240930 | 185200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240930 | 185100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240930 | 185000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240930 | 184900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240930 | 184800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240930 | 184700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240930 | 184600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240930 | 184500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240930 | 184400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240930 | 184300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240930 | 184200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240930 | 184100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240930 | 184000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240930 | 183900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240930 | 183800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240930 | 183700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240930 | 183600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 33 | 20240930 | 183500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240930 | 183400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240930 | 183300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240930 | 183200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240930 | 183100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240930 | 183000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240930 | 182900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240930 | 182800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240930 | 182700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240930 | 182600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240930 | 182500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240930 | 182400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240930 | 182300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240930 | 182200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240930 | 182100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240930 | 182000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240930 | 181900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240930 | 181800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240930 | 181700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240930 | 181600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240930 | 181500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240930 | 181400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240930 | 181300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240930 | 181200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240930 | 181100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240930 | 181000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240930 | 180900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240930 | 180800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240930 | 180700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240930 | 180600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 63 | 20240930 | 180500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240930 | 180400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240930 | 180300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240930 | 180200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240930 | 180100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240930 | 180000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240930 | 175900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240930 | 175800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240930 | 175700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240930 | 175600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240930 | 175500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240930 | 175400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240930 | 175300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240930 | 175200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240930 | 175100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240930 | 175000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240930 | 174900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240930 | 174800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240930 | 174700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240930 | 174600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240930 | 174500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240930 | 174400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240930 | 174300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240930 | 174200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240930 | 174100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240930 | 174000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240930 | 173900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240930 | 173800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240930 | 173700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240930 | 173600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 93 | 20240930 | 173500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240930 | 173400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240930 | 173300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240930 | 173200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240930 | 173100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240930 | 173000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240930 | 172900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240930 | 172800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240930 | 172700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240930 | 172600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240930 | 172500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240930 | 172400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240930 | 172300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240930 | 172200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240930 | 172100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240930 | 172000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240930 | 171900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240930 | 171800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240930 | 171700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240930 | 171600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240930 | 171500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240930 | 171400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240930 | 171300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240930 | 171200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240930 | 171100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240930 | 171000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240930 | 170900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240930 | 170800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240930 | 170700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240930 | 170600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 123 | 20240930 | 170500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240930 | 170400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240930 | 170300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240930 | 170200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240930 | 170100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240930 | 170000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240930 | 165900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240930 | 165800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240930 | 165700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240930 | 165600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240930 | 165500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240930 | 165400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240930 | 165300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240930 | 165200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240930 | 165100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240930 | 165000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240930 | 164900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240930 | 164800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240930 | 164700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240930 | 164600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240930 | 164500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240930 | 164400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240930 | 164300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240930 | 164200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240930 | 164100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240930 | 164000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240930 | 163900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240930 | 163800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240930 | 163700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240930 | 163600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 153 | 20240930 | 163500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240930 | 163400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240930 | 163300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240930 | 163200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240930 | 163100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240930 | 163000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240930 | 162900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240930 | 162800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240930 | 162700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240930 | 162600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240930 | 162500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240930 | 162400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240930 | 162300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240930 | 162200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240930 | 162100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240930 | 162000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240930 | 161900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240930 | 161800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240930 | 161700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240930 | 161600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240930 | 161500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240930 | 161400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240930 | 161300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240930 | 161200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240930 | 161100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240930 | 161000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240930 | 160900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240930 | 160800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240930 | 160700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240930 | 160600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 183 | 20240930 | 160500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240930 | 160400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240930 | 160300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240930 | 160200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240930 | 160100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240930 | 160000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240930 | 155900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240930 | 155800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240930 | 155700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240930 | 155600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240930 | 155500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240930 | 155400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240930 | 155300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240930 | 155200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240930 | 155100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240930 | 155000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240930 | 154900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240930 | 154800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240930 | 154700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240930 | 154600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240930 | 154500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240930 | 154400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240930 | 154300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240930 | 154200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240930 | 154100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240930 | 154000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240930 | 153900 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240930 | 153800 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240930 | 153700 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240930 | 153600 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 213 | 20240930 | 153500 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240930 | 153400 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240930 | 153300 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240930 | 153200 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240930 | 153100 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240930 | 153000 | 12868059900 | 41200 | 41200 | 41200 | 41200 | 5586 |
| 219 | 20240930 | 152900 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240930 | 152800 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240930 | 152700 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240930 | 152600 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240930 | 152500 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240930 | 152400 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240930 | 152300 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240930 | 152200 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240930 | 152100 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240930 | 152000 | 12637916700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240930 | 151900 | 12637916700 | 41200 | 41250 | 41250 | 41150 | 533 |
| 230 | 20240930 | 151800 | 12615956050 | 41200 | 41050 | 41250 | 41050 | 1816 |
| 231 | 20240930 | 151700 | 12541180000 | 41050 | 41050 | 41100 | 41050 | 483 |
| 232 | 20240930 | 151600 | 12521344700 | 41050 | 41050 | 41100 | 41050 | 420 |
| 233 | 20240930 | 151500 | 12504103550 | 41050 | 41050 | 41100 | 41050 | 290 |
| 234 | 20240930 | 151400 | 12492198350 | 41050 | 41100 | 41150 | 41050 | 1039 |
| 235 | 20240930 | 151300 | 12449496300 | 41100 | 41100 | 41150 | 41100 | 343 |
| 236 | 20240930 | 151200 | 12435394200 | 41100 | 41100 | 41150 | 41050 | 1127 |
| 237 | 20240930 | 151100 | 12389075500 | 41100 | 41050 | 41100 | 41050 | 1418 |
| 238 | 20240930 | 151000 | 12330811400 | 41050 | 41050 | 41100 | 41050 | 316 |
| 239 | 20240930 | 150900 | 12317839250 | 41050 | 41100 | 41100 | 41050 | 364 |
| 240 | 20240930 | 150800 | 12302880500 | 41100 | 41150 | 41150 | 41100 | 144 |
| 241 | 20240930 | 150700 | 12296961750 | 41100 | 41050 | 41100 | 41050 | 1539 |
| 242 | 20240930 | 150600 | 12233728900 | 41100 | 41100 | 41100 | 41050 | 199 |
| 243 | 20240930 | 150500 | 12225554800 | 41100 | 41050 | 41100 | 41050 | 111 |
| 244 | 20240930 | 150400 | 12220997050 | 41050 | 41050 | 41050 | 41000 | 739 |
| 245 | 20240930 | 150300 | 12190680800 | 41050 | 41000 | 41050 | 41000 | 462 |
| 246 | 20240930 | 150200 | 12171720500 | 41050 | 41000 | 41050 | 41000 | 749 |
| 247 | 20240930 | 150100 | 12140978550 | 41000 | 41000 | 41050 | 41000 | 111 |
| 248 | 20240930 | 150000 | 12136426000 | 41000 | 41050 | 41150 | 41000 | 276 |
| 249 | 20240930 | 145900 | 12125092000 | 41000 | 41050 | 41050 | 40950 | 309 |
| 250 | 20240930 | 145800 | 12112419450 | 41050 | 40950 | 41050 | 40950 | 565 |
| 251 | 20240930 | 145700 | 12089269350 | 40950 | 41000 | 41000 | 40950 | 568 |
| 252 | 20240930 | 145600 | 12065988500 | 41000 | 41000 | 41050 | 41000 | 608 |
| 253 | 20240930 | 145500 | 12041050350 | 41000 | 41000 | 41050 | 41000 | 321 |
| 254 | 20240930 | 145400 | 12027885250 | 41000 | 41000 | 41050 | 41000 | 225 |
| 255 | 20240930 | 145300 | 12018660200 | 41000 | 41000 | 41050 | 41000 | 958 |
| 256 | 20240930 | 145200 | 11979377550 | 41000 | 41000 | 41050 | 41000 | 772 |
| 257 | 20240930 | 145100 | 11947725400 | 41000 | 41000 | 41050 | 41000 | 416 |
| 258 | 20240930 | 145000 | 11930669250 | 41000 | 41000 | 41050 | 41000 | 215 |
| 259 | 20240930 | 144900 | 11921854150 | 41000 | 41000 | 41050 | 41000 | 612 |
| 260 | 20240930 | 144800 | 11896760800 | 41000 | 41050 | 41050 | 41000 | 1298 |
| 261 | 20240930 | 144700 | 11843534650 | 41000 | 41000 | 41050 | 41000 | 214 |
| 262 | 20240930 | 144600 | 11834755550 | 41050 | 41000 | 41050 | 41000 | 268 |
| 263 | 20240930 | 144500 | 11823764450 | 41050 | 41000 | 41050 | 40950 | 113 |
| 264 | 20240930 | 144400 | 11819130500 | 41000 | 40950 | 41050 | 40950 | 446 |
| 265 | 20240930 | 144300 | 11800841600 | 41000 | 41000 | 41000 | 40950 | 585 |
| 266 | 20240930 | 144200 | 11776858950 | 41000 | 41000 | 41000 | 41000 | 474 |
| 267 | 20240930 | 144100 | 11757424950 | 41000 | 40950 | 41100 | 40950 | 905 |
| 268 | 20240930 | 144000 | 11720299150 | 40950 | 41000 | 41050 | 40950 | 1674 |
| 269 | 20240930 | 143900 | 11651665150 | 41000 | 41000 | 41000 | 41000 | 496 |
| 270 | 20240930 | 143800 | 11631329150 | 41000 | 41000 | 41050 | 41000 | 305 |
| 271 | 20240930 | 143700 | 11618823050 | 41000 | 41050 | 41050 | 41000 | 945 |
| 272 | 20240930 | 143600 | 11580049300 | 41050 | 41050 | 41100 | 41050 | 1053 |
| 273 | 20240930 | 143500 | 11536823150 | 41050 | 41100 | 41100 | 41050 | 619 |
| 274 | 20240930 | 143400 | 11511393700 | 41100 | 41100 | 41150 | 41100 | 315 |
| 275 | 20240930 | 143300 | 11498444000 | 41100 | 41050 | 41150 | 41050 | 658 |
| 276 | 20240930 | 143200 | 11471408400 | 41050 | 41050 | 41100 | 41050 | 396 |
| 277 | 20240930 | 143100 | 11455142550 | 41100 | 41050 | 41100 | 41050 | 417 |
| 278 | 20240930 | 143000 | 11438018600 | 41050 | 41100 | 41100 | 41050 | 445 |
| 279 | 20240930 | 142900 | 11419736150 | 41100 | 41150 | 41150 | 41100 | 262 |
| 280 | 20240930 | 142800 | 11408964050 | 41150 | 41150 | 41200 | 41150 | 151 |
| 281 | 20240930 | 142700 | 11402747850 | 41150 | 41100 | 41200 | 41100 | 525 |
| 282 | 20240930 | 142600 | 11381156450 | 41100 | 41150 | 41150 | 41100 | 263 |
| 283 | 20240930 | 142500 | 11370340900 | 41150 | 41100 | 41200 | 41050 | 519 |
| 284 | 20240930 | 142400 | 11348994600 | 41100 | 41050 | 41100 | 41050 | 480 |
| 285 | 20240930 | 142300 | 11329281600 | 41050 | 41050 | 41100 | 41050 | 354 |
| 286 | 20240930 | 142200 | 11314747550 | 41050 | 41050 | 41100 | 41050 | 154 |
| 287 | 20240930 | 142100 | 11308425650 | 41050 | 41050 | 41100 | 41050 | 662 |
| 288 | 20240930 | 142000 | 11281233500 | 41050 | 41050 | 41100 | 41000 | 293 |
| 289 | 20240930 | 141900 | 11269204600 | 41000 | 41150 | 41150 | 41000 | 547 |
| 290 | 20240930 | 141800 | 11246721550 | 41100 | 41050 | 41150 | 40950 | 928 |
| 291 | 20240930 | 141700 | 11208625300 | 41000 | 40950 | 41000 | 40950 | 735 |
| 292 | 20240930 | 141600 | 11178516500 | 41000 | 41000 | 41000 | 40950 | 619 |
| 293 | 20240930 | 141500 | 11153158150 | 41000 | 41000 | 41050 | 40950 | 1685 |
| 294 | 20240930 | 141400 | 11084085900 | 41050 | 41050 | 41050 | 41000 | 695 |
| 295 | 20240930 | 141300 | 11055562850 | 41050 | 41050 | 41100 | 41050 | 275 |
| 296 | 20240930 | 141200 | 11044271000 | 41050 | 41050 | 41100 | 41050 | 1135 |
| 297 | 20240930 | 141100 | 10997665050 | 41050 | 41100 | 41100 | 41000 | 549 |
| 298 | 20240930 | 141000 | 10975122250 | 41100 | 41050 | 41100 | 41000 | 545 |
| 299 | 20240930 | 140900 | 10952756400 | 41050 | 41000 | 41100 | 41000 | 732 |
| 300 | 20240930 | 140800 | 10922725700 | 41050 | 41100 | 41100 | 41050 | 1649 |
| 301 | 20240930 | 140700 | 10855016500 | 41050 | 41000 | 41100 | 41000 | 440 |
| 302 | 20240930 | 140600 | 10836966650 | 41050 | 41050 | 41050 | 41000 | 470 |
| 303 | 20240930 | 140500 | 10817686700 | 41000 | 41000 | 41050 | 41000 | 716 |
| 304 | 20240930 | 140400 | 10788324700 | 41000 | 41050 | 41050 | 41000 | 509 |
| 305 | 20240930 | 140300 | 10767445350 | 41000 | 41100 | 41100 | 41000 | 849 |
| 306 | 20240930 | 140200 | 10732588200 | 41100 | 41100 | 41150 | 41050 | 581 |
| 307 | 20240930 | 140100 | 10708709400 | 41100 | 41000 | 41100 | 41000 | 2858 |
| 308 | 20240930 | 140000 | 10591449500 | 41050 | 41100 | 41150 | 41000 | 1859 |
| 309 | 20240930 | 135900 | 10515122750 | 41100 | 41100 | 41150 | 41100 | 786 |
| 310 | 20240930 | 135800 | 10482816800 | 41100 | 41150 | 41150 | 41100 | 437 |
| 311 | 20240930 | 135700 | 10464850850 | 41100 | 41150 | 41200 | 41100 | 1005 |
| 312 | 20240930 | 135600 | 10423498100 | 41150 | 41200 | 41250 | 41150 | 422 |
| 313 | 20240930 | 135500 | 10406111450 | 41250 | 41200 | 41300 | 41150 | 2087 |
| 314 | 20240930 | 135400 | 10320163850 | 41200 | 41250 | 41300 | 41200 | 1420 |
| 315 | 20240930 | 135300 | 10261641500 | 41200 | 41300 | 41300 | 41200 | 954 |
| 316 | 20240930 | 135200 | 10222288350 | 41250 | 41300 | 41300 | 41200 | 486 |
| 317 | 20240930 | 135100 | 10202228950 | 41250 | 41200 | 41250 | 41150 | 1174 |
| 318 | 20240930 | 135000 | 10153853100 | 41150 | 41200 | 41250 | 41150 | 706 |
| 319 | 20240930 | 134900 | 10124770450 | 41200 | 41350 | 41350 | 41200 | 984 |
| 320 | 20240930 | 134800 | 10084137500 | 41350 | 41350 | 41400 | 41350 | 207 |
| 321 | 20240930 | 134700 | 10075577950 | 41350 | 41400 | 41450 | 41300 | 1518 |
| 322 | 20240930 | 134600 | 10012752200 | 41400 | 41400 | 41450 | 41400 | 445 |
| 323 | 20240930 | 134500 | 9994318550 | 41450 | 41400 | 41450 | 41400 | 287 |
| 324 | 20240930 | 134400 | 9982435200 | 41400 | 41450 | 41450 | 41400 | 874 |
| 325 | 20240930 | 134300 | 9946220550 | 41450 | 41450 | 41500 | 41450 | 1004 |
| 326 | 20240930 | 134200 | 9904603750 | 41450 | 41450 | 41500 | 41450 | 168 |
| 327 | 20240930 | 134100 | 9897639550 | 41450 | 41500 | 41500 | 41450 | 1209 |
| 328 | 20240930 | 134000 | 9847470650 | 41550 | 41550 | 41550 | 41500 | 469 |
| 329 | 20240930 | 133900 | 9828005950 | 41500 | 41550 | 41550 | 41500 | 262 |
| 330 | 20240930 | 133800 | 9817132000 | 41550 | 41500 | 41550 | 41500 | 328 |
| 331 | 20240930 | 133700 | 9803517650 | 41550 | 41550 | 41550 | 41500 | 268 |
| 332 | 20240930 | 133600 | 9792392150 | 41550 | 41550 | 41600 | 41500 | 3797 |
| 333 | 20240930 | 133500 | 9634690500 | 41600 | 41600 | 41650 | 41550 | 1040 |
| 334 | 20240930 | 133400 | 9591454000 | 41550 | 41550 | 41600 | 41500 | 1136 |
| 335 | 20240930 | 133300 | 9544251300 | 41500 | 41550 | 41550 | 41500 | 714 |
| 336 | 20240930 | 133200 | 9514596150 | 41550 | 41500 | 41600 | 41500 | 1010 |
| 337 | 20240930 | 133100 | 9472613050 | 41550 | 41600 | 41600 | 41500 | 1219 |
| 338 | 20240930 | 133000 | 9421974000 | 41600 | 41700 | 41750 | 41500 | 4582 |
| 339 | 20240930 | 132900 | 9231276600 | 41750 | 41750 | 41750 | 41700 | 1232 |
| 340 | 20240930 | 132800 | 9179894650 | 41750 | 41900 | 41950 | 41750 | 7779 |
| 341 | 20240930 | 132700 | 8854601600 | 41900 | 41850 | 42000 | 41850 | 599 |
| 342 | 20240930 | 132600 | 8829478950 | 41950 | 41900 | 42000 | 41850 | 2136 |
| 343 | 20240930 | 132500 | 8739974550 | 41900 | 42050 | 42050 | 41900 | 2663 |
| 344 | 20240930 | 132400 | 8628192000 | 42000 | 42100 | 42150 | 42000 | 1251 |
| 345 | 20240930 | 132300 | 8575590050 | 42100 | 42150 | 42150 | 42100 | 277 |
| 346 | 20240930 | 132200 | 8563928150 | 42250 | 42250 | 42250 | 42250 | 95 |
| 347 | 20240930 | 132100 | 8559914400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 348 | 20240930 | 132000 | 8559914400 | 42250 | 42300 | 42300 | 42250 | 37 |
| 349 | 20240930 | 131900 | 8558351000 | 42300 | 42100 | 42300 | 42100 | 47 |
| 350 | 20240930 | 131800 | 8556363700 | 42100 | 42250 | 42300 | 42100 | 118 |
| 351 | 20240930 | 131700 | 8551383250 | 42300 | 42150 | 42300 | 42100 | 859 |
| 352 | 20240930 | 131600 | 8515142750 | 42250 | 42200 | 42250 | 42100 | 285 |
| 353 | 20240930 | 131500 | 8503117050 | 42250 | 42250 | 42250 | 42250 | 28 |
| 354 | 20240930 | 131400 | 8501934050 | 42200 | 42250 | 42250 | 42200 | 162 |
| 355 | 20240930 | 131300 | 8495091600 | 42250 | 42250 | 42300 | 42250 | 43 |
| 356 | 20240930 | 131200 | 8493274250 | 42200 | 42150 | 42250 | 42150 | 228 |
| 357 | 20240930 | 131100 | 8483656400 | 42250 | 42250 | 42250 | 42250 | 27 |
| 358 | 20240930 | 131000 | 8482515650 | 42250 | 42250 | 42250 | 42250 | 7 |
| 359 | 20240930 | 130900 | 8482219900 | 42200 | 42250 | 42300 | 42200 | 188 |
| 360 | 20240930 | 130800 | 8474272800 | 42150 | 42100 | 42200 | 42100 | 480 |
| 361 | 20240930 | 130700 | 8454035350 | 42150 | 42150 | 42150 | 42150 | 2 |
| 362 | 20240930 | 130600 | 8453951050 | 42100 | 42150 | 42150 | 42100 | 31 |
| 363 | 20240930 | 130500 | 8452644500 | 42100 | 42100 | 42100 | 42100 | 16 |
| 364 | 20240930 | 130400 | 8451970900 | 42100 | 42100 | 42100 | 42050 | 261 |
| 365 | 20240930 | 130300 | 8440985450 | 42150 | 42200 | 42200 | 42100 | 119 |
| 366 | 20240930 | 130200 | 8435970800 | 42200 | 42200 | 42200 | 42200 | 1 |
| 367 | 20240930 | 130100 | 8435928600 | 42200 | 42200 | 42200 | 42200 | 15 |
| 368 | 20240930 | 130000 | 8435295600 | 42150 | 42200 | 42200 | 42150 | 2 |
| 369 | 20240930 | 125900 | 8435211250 | 42150 | 42150 | 42150 | 42150 | 26 |
| 370 | 20240930 | 125800 | 8434115350 | 42050 | 42100 | 42100 | 42050 | 508 |
| 371 | 20240930 | 125700 | 8412733750 | 42150 | 42200 | 42200 | 42150 | 364 |
| 372 | 20240930 | 125600 | 8397388550 | 42150 | 42150 | 42150 | 42150 | 211 |
| 373 | 20240930 | 125500 | 8388494900 | 42150 | 42100 | 42200 | 42100 | 147 |
| 374 | 20240930 | 125400 | 8382299700 | 42100 | 42200 | 42200 | 42100 | 1272 |
| 375 | 20240930 | 125300 | 8328667600 | 42200 | 42250 | 42250 | 42200 | 69 |
| 376 | 20240930 | 125200 | 8325755300 | 42250 | 42250 | 42250 | 42200 | 36 |
| 377 | 20240930 | 125100 | 8324235850 | 42250 | 42200 | 42250 | 42150 | 104 |
| 378 | 20240930 | 125000 | 8319844300 | 42150 | 42250 | 42250 | 42150 | 183 |
| 379 | 20240930 | 124900 | 8312121650 | 42250 | 42150 | 42250 | 42150 | 317 |
| 380 | 20240930 | 124800 | 8298756900 | 42150 | 42200 | 42200 | 42150 | 41 |
| 381 | 20240930 | 124700 | 8297027950 | 42150 | 42250 | 42250 | 42150 | 1440 |
| 382 | 20240930 | 124600 | 8236278600 | 42250 | 42250 | 42300 | 42250 | 73 |
| 383 | 20240930 | 124500 | 8233194200 | 42200 | 42300 | 42300 | 42200 | 532 |
| 384 | 20240930 | 124400 | 8210722050 | 42300 | 42400 | 42450 | 42250 | 1281 |
| 385 | 20240930 | 124300 | 8156515900 | 42300 | 42300 | 42300 | 42300 | 1 |
| 386 | 20240930 | 124200 | 8156473600 | 42450 | 42350 | 42450 | 42350 | 22 |
| 387 | 20240930 | 124100 | 8155541600 | 42300 | 42400 | 42400 | 42300 | 341 |
| 388 | 20240930 | 124000 | 8141089900 | 42400 | 42300 | 42400 | 42300 | 6 |
| 389 | 20240930 | 123900 | 8140835950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 390 | 20240930 | 123800 | 8140835950 | 42300 | 42300 | 42300 | 42300 | 19 |
| 391 | 20240930 | 123700 | 8140032250 | 42300 | 42300 | 42300 | 42250 | 196 |
| 392 | 20240930 | 123600 | 8131746100 | 42300 | 42300 | 42300 | 42300 | 14 |
| 393 | 20240930 | 123500 | 8131153900 | 42250 | 42300 | 42300 | 42250 | 68 |
| 394 | 20240930 | 123400 | 8128279800 | 42350 | 42450 | 42450 | 42350 | 159 |
| 395 | 20240930 | 123300 | 8121545800 | 42350 | 42350 | 42450 | 42350 | 177 |
| 396 | 20240930 | 123200 | 8114047500 | 42350 | 42450 | 42450 | 42350 | 150 |
| 397 | 20240930 | 123100 | 8107687800 | 42350 | 42400 | 42450 | 42350 | 404 |
| 398 | 20240930 | 123000 | 8090548300 | 42400 | 42350 | 42400 | 42350 | 342 |
| 399 | 20240930 | 122900 | 8076050950 | 42400 | 42300 | 42400 | 42300 | 1163 |
| 400 | 20240930 | 122800 | 8026844350 | 42300 | 42250 | 42300 | 42200 | 761 |
| 401 | 20240930 | 122700 | 7994696900 | 42250 | 42300 | 42300 | 42200 | 54 |
| 402 | 20240930 | 122600 | 7992416300 | 42300 | 42250 | 42300 | 42250 | 53 |
| 403 | 20240930 | 122500 | 7990175350 | 42250 | 42200 | 42250 | 42150 | 1505 |
| 404 | 20240930 | 122400 | 7926666300 | 42200 | 42150 | 42200 | 42150 | 592 |
| 405 | 20240930 | 122300 | 7901708550 | 42150 | 42150 | 42150 | 42100 | 911 |
| 406 | 20240930 | 122200 | 7863325500 | 42100 | 42150 | 42150 | 42100 | 9 |
| 407 | 20240930 | 122100 | 7862946300 | 42150 | 42150 | 42150 | 42150 | 23 |
| 408 | 20240930 | 122000 | 7861976850 | 42100 | 42150 | 42150 | 42100 | 51 |
| 409 | 20240930 | 121900 | 7859828550 | 42100 | 42100 | 42100 | 42100 | 50 |
| 410 | 20240930 | 121800 | 7857723550 | 42100 | 42000 | 42150 | 42000 | 902 |
| 411 | 20240930 | 121700 | 7819748000 | 42000 | 42050 | 42050 | 42000 | 626 |
| 412 | 20240930 | 121600 | 7793428950 | 42050 | 42050 | 42050 | 42050 | 1113 |
| 413 | 20240930 | 121500 | 7746627300 | 42050 | 42050 | 42100 | 42050 | 133 |
| 414 | 20240930 | 121400 | 7741034150 | 42100 | 42100 | 42100 | 42100 | 7 |
| 415 | 20240930 | 121300 | 7740739450 | 42100 | 42050 | 42100 | 42050 | 59 |
| 416 | 20240930 | 121200 | 7738258400 | 42050 | 42050 | 42050 | 42000 | 264 |
| 417 | 20240930 | 121100 | 7727158250 | 42050 | 42050 | 42100 | 42000 | 219 |
| 418 | 20240930 | 121000 | 7717955700 | 42050 | 42100 | 42100 | 42050 | 627 |
| 419 | 20240930 | 120900 | 7691583650 | 42100 | 42100 | 42100 | 42100 | 31 |
| 420 | 20240930 | 120800 | 7690278550 | 42100 | 42100 | 42100 | 42050 | 217 |
| 421 | 20240930 | 120700 | 7681144950 | 42100 | 42100 | 42100 | 42100 | 667 |
| 422 | 20240930 | 120600 | 7653064250 | 42150 | 42100 | 42150 | 42100 | 115 |
| 423 | 20240930 | 120500 | 7648220250 | 42100 | 42100 | 42100 | 42100 | 5 |
| 424 | 20240930 | 120400 | 7648009750 | 42100 | 42100 | 42100 | 42100 | 3 |
| 425 | 20240930 | 120300 | 7647883450 | 42100 | 42150 | 42150 | 42100 | 158 |
| 426 | 20240930 | 120200 | 7641226250 | 42150 | 42150 | 42200 | 42150 | 26 |
| 427 | 20240930 | 120100 | 7640130200 | 42200 | 42200 | 42200 | 42200 | 100 |
| 428 | 20240930 | 120000 | 7635910200 | 42150 | 42150 | 42150 | 42100 | 179 |
| 429 | 20240930 | 115900 | 7628367200 | 42150 | 42150 | 42150 | 42150 | 52 |
| 430 | 20240930 | 115800 | 7626175400 | 42150 | 42200 | 42200 | 42150 | 354 |
| 431 | 20240930 | 115700 | 7611254150 | 42150 | 42150 | 42150 | 42150 | 14 |
| 432 | 20240930 | 115600 | 7610664050 | 42150 | 42200 | 42200 | 42150 | 385 |
| 433 | 20240930 | 115500 | 7594417150 | 42200 | 42200 | 42200 | 42200 | 12 |
| 434 | 20240930 | 115400 | 7593910750 | 42200 | 42250 | 42250 | 42200 | 46 |
| 435 | 20240930 | 115300 | 7591969350 | 42250 | 42250 | 42250 | 42250 | 55 |
| 436 | 20240930 | 115200 | 7589645600 | 42250 | 42250 | 42250 | 42250 | 3 |
| 437 | 20240930 | 115100 | 7589518850 | 42200 | 42200 | 42200 | 42200 | 182 |
| 438 | 20240930 | 115000 | 7581838450 | 42200 | 42200 | 42200 | 42150 | 363 |
| 439 | 20240930 | 114900 | 7566522700 | 42200 | 42250 | 42250 | 42200 | 504 |
| 440 | 20240930 | 114800 | 7545253350 | 42250 | 42250 | 42250 | 42250 | 11 |
| 441 | 20240930 | 114700 | 7544788600 | 42250 | 42200 | 42250 | 42150 | 396 |
| 442 | 20240930 | 114600 | 7528078800 | 42250 | 42250 | 42250 | 42200 | 37 |
| 443 | 20240930 | 114500 | 7526515650 | 42300 | 42200 | 42300 | 42200 | 3 |
| 444 | 20240930 | 114400 | 7526388850 | 42200 | 42200 | 42200 | 42200 | 0 |
| 445 | 20240930 | 114300 | 7526388850 | 42200 | 42300 | 42300 | 42200 | 143 |
| 446 | 20240930 | 114200 | 7520348450 | 42250 | 42250 | 42300 | 42250 | 77 |
| 447 | 20240930 | 114100 | 7517093150 | 42250 | 42250 | 42250 | 42200 | 398 |
| 448 | 20240930 | 114000 | 7500277800 | 42250 | 42200 | 42250 | 42200 | 511 |
| 449 | 20240930 | 113900 | 7478713300 | 42200 | 42250 | 42250 | 42200 | 26 |
| 450 | 20240930 | 113800 | 7477615950 | 42250 | 42200 | 42250 | 42200 | 86 |
| 451 | 20240930 | 113700 | 7473986600 | 42200 | 42250 | 42250 | 42200 | 10 |
| 452 | 20240930 | 113600 | 7473564250 | 42250 | 42250 | 42250 | 42250 | 3 |
| 453 | 20240930 | 113500 | 7473437500 | 42300 | 42300 | 42300 | 42300 | 96 |
| 454 | 20240930 | 113400 | 7469376700 | 42300 | 42250 | 42300 | 42250 | 506 |
| 455 | 20240930 | 113300 | 7447995750 | 42250 | 42200 | 42300 | 42200 | 530 |
| 456 | 20240930 | 113200 | 7425615300 | 42200 | 42200 | 42200 | 42200 | 93 |
| 457 | 20240930 | 113100 | 7421690700 | 42150 | 42200 | 42200 | 42150 | 502 |
| 458 | 20240930 | 113000 | 7400531350 | 42150 | 42200 | 42200 | 42150 | 19 |
| 459 | 20240930 | 112900 | 7399729650 | 42200 | 42150 | 42200 | 42150 | 13 |
| 460 | 20240930 | 112800 | 7399181350 | 42150 | 42150 | 42200 | 42150 | 33 |
| 461 | 20240930 | 112700 | 7397790350 | 42200 | 42200 | 42200 | 42200 | 84 |
| 462 | 20240930 | 112600 | 7394245550 | 42150 | 42200 | 42200 | 42150 | 81 |
| 463 | 20240930 | 112500 | 7390827850 | 42150 | 42150 | 42150 | 42150 | 253 |
| 464 | 20240930 | 112400 | 7380163900 | 42150 | 42150 | 42150 | 42150 | 60 |
| 465 | 20240930 | 112300 | 7377634900 | 42200 | 42100 | 42200 | 42100 | 119 |
| 466 | 20240930 | 112200 | 7372619100 | 42150 | 42150 | 42150 | 42100 | 116 |
| 467 | 20240930 | 112100 | 7367730950 | 42150 | 42150 | 42150 | 42100 | 19 |
| 468 | 20240930 | 112000 | 7366930350 | 42100 | 42150 | 42150 | 42100 | 14 |
| 469 | 20240930 | 111900 | 7366340400 | 42150 | 42200 | 42200 | 42150 | 80 |
| 470 | 20240930 | 111800 | 7362966800 | 42200 | 42100 | 42200 | 42050 | 441 |
| 471 | 20240930 | 111700 | 7344381500 | 42100 | 41900 | 42100 | 41900 | 1114 |
| 472 | 20240930 | 111600 | 7297606550 | 41850 | 41950 | 41950 | 41850 | 1207 |
| 473 | 20240930 | 111500 | 7247031950 | 41950 | 41950 | 41950 | 41900 | 11 |
| 474 | 20240930 | 111400 | 7246570600 | 41900 | 41900 | 41950 | 41900 | 99 |
| 475 | 20240930 | 111300 | 7242419700 | 41950 | 41900 | 41950 | 41900 | 342 |
| 476 | 20240930 | 111200 | 7228089550 | 41900 | 41900 | 41950 | 41900 | 1607 |
| 477 | 20240930 | 111100 | 7160753000 | 41900 | 41950 | 41950 | 41900 | 100 |
| 478 | 20240930 | 111000 | 7156558800 | 41950 | 42000 | 42050 | 41900 | 2478 |
| 479 | 20240930 | 110900 | 7052560250 | 42000 | 42000 | 42050 | 42000 | 592 |
| 480 | 20240930 | 110800 | 7027695550 | 42000 | 42050 | 42050 | 42000 | 153 |
| 481 | 20240930 | 110700 | 7021263900 | 42000 | 42000 | 42000 | 42000 | 82 |
| 482 | 20240930 | 110600 | 7017819900 | 42000 | 42050 | 42050 | 42000 | 355 |
| 483 | 20240930 | 110500 | 7002894450 | 42100 | 42100 | 42100 | 42100 | 30 |
| 484 | 20240930 | 110400 | 7001631450 | 42050 | 42100 | 42100 | 42050 | 218 |
| 485 | 20240930 | 110300 | 6992464050 | 42100 | 42100 | 42100 | 42100 | 240 |
| 486 | 20240930 | 110200 | 6982360050 | 42100 | 42100 | 42100 | 42050 | 38 |
| 487 | 20240930 | 110100 | 6980761300 | 42100 | 42100 | 42100 | 42050 | 237 |
| 488 | 20240930 | 110000 | 6970785400 | 42150 | 42150 | 42150 | 42100 | 4 |
| 489 | 20240930 | 105900 | 6970616850 | 42100 | 42150 | 42150 | 42050 | 133 |
| 490 | 20240930 | 105800 | 6965016100 | 42100 | 42100 | 42100 | 42050 | 126 |
| 491 | 20240930 | 105700 | 6959712800 | 42100 | 42150 | 42200 | 42100 | 128 |
| 492 | 20240930 | 105600 | 6954319050 | 42150 | 42100 | 42150 | 42100 | 162 |
| 493 | 20240930 | 105500 | 6947494250 | 42050 | 42100 | 42100 | 42050 | 159 |
| 494 | 20240930 | 105400 | 6940803300 | 42050 | 42000 | 42100 | 42000 | 419 |
| 495 | 20240930 | 105300 | 6923178650 | 42000 | 42050 | 42050 | 42000 | 297 |
| 496 | 20240930 | 105200 | 6910701950 | 42050 | 42000 | 42050 | 42000 | 311 |
| 497 | 20240930 | 105100 | 6897632350 | 42000 | 42050 | 42050 | 42000 | 28 |
| 498 | 20240930 | 105000 | 6896455000 | 42050 | 42000 | 42100 | 42000 | 1195 |
| 499 | 20240930 | 104900 | 6846246700 | 42000 | 42050 | 42050 | 42000 | 904 |
| 500 | 20240930 | 104800 | 6808277400 | 42050 | 42200 | 42200 | 42000 | 1139 |
| 501 | 20240930 | 104700 | 6760367150 | 42150 | 42100 | 42150 | 42100 | 212 |
| 502 | 20240930 | 104600 | 6751437400 | 42100 | 42100 | 42100 | 42100 | 25 |
| 503 | 20240930 | 104500 | 6750384900 | 42100 | 42100 | 42100 | 42100 | 113 |
| 504 | 20240930 | 104400 | 6745627600 | 42100 | 42150 | 42150 | 42050 | 727 |
| 505 | 20240930 | 104300 | 6715019050 | 42150 | 42200 | 42200 | 42100 | 433 |
| 506 | 20240930 | 104200 | 6696771000 | 42200 | 42150 | 42200 | 42150 | 779 |
| 507 | 20240930 | 104100 | 6663924700 | 42200 | 42100 | 42200 | 42100 | 492 |
| 508 | 20240930 | 104000 | 6643177350 | 42100 | 42100 | 42100 | 42050 | 348 |
| 509 | 20240930 | 103900 | 6628529550 | 42050 | 42050 | 42100 | 42050 | 838 |
| 510 | 20240930 | 103800 | 6593274600 | 42050 | 42050 | 42050 | 42050 | 96 |
| 511 | 20240930 | 103700 | 6589237800 | 42050 | 42100 | 42100 | 42050 | 130 |
| 512 | 20240930 | 103600 | 6583770800 | 42050 | 42050 | 42100 | 42050 | 56 |
| 513 | 20240930 | 103500 | 6581414450 | 42050 | 42050 | 42050 | 42050 | 107 |
| 514 | 20240930 | 103400 | 6576915100 | 42050 | 42000 | 42100 | 42000 | 706 |
| 515 | 20240930 | 103300 | 6547227800 | 42000 | 42000 | 42000 | 42000 | 99 |
| 516 | 20240930 | 103200 | 6543069800 | 42000 | 42000 | 42000 | 42000 | 378 |
| 517 | 20240930 | 103100 | 6527193800 | 42000 | 41900 | 42100 | 41900 | 1430 |
| 518 | 20240930 | 103000 | 6467138350 | 41950 | 41950 | 41950 | 41900 | 349 |
| 519 | 20240930 | 102900 | 6452507700 | 41950 | 42000 | 42050 | 41900 | 2039 |
| 520 | 20240930 | 102800 | 6366953700 | 42000 | 42000 | 42050 | 42000 | 314 |
| 521 | 20240930 | 102700 | 6353765200 | 42000 | 42000 | 42050 | 41950 | 1756 |
| 522 | 20240930 | 102600 | 6280025400 | 42000 | 42100 | 42100 | 42000 | 783 |
| 523 | 20240930 | 102500 | 6247114950 | 42100 | 42100 | 42100 | 42050 | 461 |
| 524 | 20240930 | 102400 | 6227727050 | 42100 | 42100 | 42100 | 42050 | 412 |
| 525 | 20240930 | 102300 | 6210398900 | 42100 | 42100 | 42100 | 42100 | 846 |
| 526 | 20240930 | 102200 | 6174782300 | 42150 | 42150 | 42150 | 42150 | 180 |
| 527 | 20240930 | 102100 | 6167195300 | 42150 | 42200 | 42200 | 42150 | 313 |
| 528 | 20240930 | 102000 | 6153997700 | 42200 | 42300 | 42300 | 42200 | 1772 |
| 529 | 20240930 | 101900 | 6079060750 | 42350 | 42350 | 42400 | 42300 | 1697 |
| 530 | 20240930 | 101800 | 6007143200 | 42300 | 42250 | 42300 | 42250 | 849 |
| 531 | 20240930 | 101700 | 5971239950 | 42250 | 42300 | 42300 | 42250 | 246 |
| 532 | 20240930 | 101600 | 5960845850 | 42300 | 42200 | 42300 | 42200 | 709 |
| 533 | 20240930 | 101500 | 5930890250 | 42150 | 42200 | 42250 | 42150 | 321 |
| 534 | 20240930 | 101400 | 5917338750 | 42250 | 42250 | 42250 | 42200 | 149 |
| 535 | 20240930 | 101300 | 5911049950 | 42200 | 42300 | 42300 | 42200 | 298 |
| 536 | 20240930 | 101200 | 5898460150 | 42300 | 42350 | 42350 | 42250 | 1105 |
| 537 | 20240930 | 101100 | 5851752000 | 42350 | 42300 | 42350 | 42300 | 86 |
| 538 | 20240930 | 101000 | 5848113150 | 42350 | 42400 | 42400 | 42300 | 681 |
| 539 | 20240930 | 100900 | 5819254050 | 42450 | 42450 | 42700 | 42450 | 2765 |
| 540 | 20240930 | 100800 | 5701744500 | 42450 | 42400 | 42450 | 42400 | 463 |
| 541 | 20240930 | 100700 | 5682097950 | 42400 | 42450 | 42450 | 42400 | 313 |
| 542 | 20240930 | 100600 | 5668811300 | 42450 | 42450 | 42450 | 42400 | 666 |
| 543 | 20240930 | 100500 | 5640548300 | 42450 | 42350 | 42450 | 42350 | 793 |
| 544 | 20240930 | 100400 | 5606942000 | 42300 | 42250 | 42400 | 42250 | 1382 |
| 545 | 20240930 | 100300 | 5548469250 | 42250 | 42300 | 42300 | 42250 | 106 |
| 546 | 20240930 | 100200 | 5543988450 | 42250 | 42250 | 42300 | 42200 | 950 |
| 547 | 20240930 | 100100 | 5503865750 | 42300 | 42200 | 42300 | 42200 | 397 |
| 548 | 20240930 | 100000 | 5487093900 | 42200 | 42300 | 42300 | 42200 | 227 |
| 549 | 20240930 | 095900 | 5477501000 | 42250 | 42250 | 42300 | 42250 | 1597 |
| 550 | 20240930 | 095800 | 5409986750 | 42250 | 42200 | 42300 | 42200 | 466 |
| 551 | 20240930 | 095700 | 5390315600 | 42200 | 42000 | 42200 | 41950 | 6573 |
| 552 | 20240930 | 095600 | 5113829600 | 42000 | 42000 | 42100 | 42000 | 766 |
| 553 | 20240930 | 095500 | 5081632800 | 42000 | 42050 | 42100 | 42000 | 799 |
| 554 | 20240930 | 095400 | 5048062600 | 42050 | 42100 | 42100 | 42050 | 623 |
| 555 | 20240930 | 095300 | 5021863450 | 42100 | 42100 | 42100 | 42050 | 1410 |
| 556 | 20240930 | 095200 | 4962509500 | 42100 | 42150 | 42150 | 42100 | 272 |
| 557 | 20240930 | 095100 | 4951057400 | 42100 | 42200 | 42200 | 42100 | 4855 |
| 558 | 20240930 | 095000 | 4746590950 | 42200 | 42250 | 42250 | 42150 | 604 |
| 559 | 20240930 | 094900 | 4721100050 | 42250 | 42250 | 42300 | 42250 | 144 |
| 560 | 20240930 | 094800 | 4715015350 | 42250 | 42250 | 42250 | 42200 | 869 |
| 561 | 20240930 | 094700 | 4678315100 | 42250 | 42300 | 42300 | 42200 | 832 |
| 562 | 20240930 | 094600 | 4643184400 | 42250 | 42300 | 42300 | 42250 | 261 |
| 563 | 20240930 | 094500 | 4632148600 | 42300 | 42300 | 42300 | 42250 | 464 |
| 564 | 20240930 | 094400 | 4612536600 | 42250 | 42250 | 42300 | 42250 | 873 |
| 565 | 20240930 | 094300 | 4575639250 | 42250 | 42200 | 42250 | 42200 | 376 |
| 566 | 20240930 | 094200 | 4559764150 | 42200 | 42200 | 42250 | 42200 | 349 |
| 567 | 20240930 | 094100 | 4545035200 | 42250 | 42300 | 42300 | 42200 | 646 |
| 568 | 20240930 | 094000 | 4517752200 | 42300 | 42200 | 42300 | 42150 | 658 |
| 569 | 20240930 | 093900 | 4489966850 | 42200 | 42150 | 42200 | 42150 | 428 |
| 570 | 20240930 | 093800 | 4471910750 | 42150 | 42250 | 42250 | 42150 | 1682 |
| 571 | 20240930 | 093700 | 4400983400 | 42250 | 42200 | 42300 | 42150 | 2200 |
| 572 | 20240930 | 093600 | 4308149850 | 42200 | 42300 | 42300 | 42200 | 991 |
| 573 | 20240930 | 093500 | 4266305100 | 42300 | 42350 | 42400 | 42250 | 1599 |
| 574 | 20240930 | 093400 | 4198634700 | 42350 | 42550 | 42550 | 42350 | 5200 |
| 575 | 20240930 | 093300 | 3977620650 | 42550 | 42750 | 42750 | 42550 | 3312 |
| 576 | 20240930 | 093200 | 3836444050 | 42650 | 42600 | 42700 | 42600 | 1792 |
| 577 | 20240930 | 093100 | 3759995650 | 42600 | 42650 | 42650 | 42550 | 1032 |
| 578 | 20240930 | 093000 | 3716046400 | 42600 | 42600 | 42650 | 42500 | 2386 |
| 579 | 20240930 | 092900 | 3614492450 | 42550 | 42700 | 42750 | 42550 | 4288 |
| 580 | 20240930 | 092800 | 3431659650 | 42700 | 42750 | 42850 | 42700 | 1497 |
| 581 | 20240930 | 092700 | 3367721700 | 42750 | 42750 | 42850 | 42700 | 1185 |
| 582 | 20240930 | 092600 | 3317053450 | 42800 | 42900 | 42900 | 42700 | 4921 |
| 583 | 20240930 | 092500 | 3106410950 | 42850 | 43000 | 43000 | 42850 | 4060 |
| 584 | 20240930 | 092400 | 2931957050 | 43050 | 43150 | 43150 | 43050 | 900 |
| 585 | 20240930 | 092300 | 2893203400 | 43150 | 43250 | 43250 | 43150 | 1555 |
| 586 | 20240930 | 092200 | 2825968350 | 43250 | 43050 | 43250 | 43000 | 938 |
| 587 | 20240930 | 092100 | 2785507050 | 43050 | 43050 | 43100 | 43050 | 984 |
| 588 | 20240930 | 092000 | 2743125450 | 43100 | 43000 | 43100 | 43000 | 2866 |
| 589 | 20240930 | 091900 | 2619826000 | 43000 | 43100 | 43100 | 43000 | 1214 |
| 590 | 20240930 | 091800 | 2567579700 | 43100 | 43300 | 43350 | 43100 | 3526 |
| 591 | 20240930 | 091700 | 2415241550 | 43300 | 43300 | 43350 | 43250 | 1312 |
| 592 | 20240930 | 091600 | 2358421650 | 43300 | 43250 | 43300 | 43250 | 816 |
| 593 | 20240930 | 091500 | 2323116450 | 43250 | 43100 | 43250 | 43100 | 1753 |
| 594 | 20240930 | 091400 | 2247427900 | 43050 | 43000 | 43100 | 42950 | 2204 |
| 595 | 20240930 | 091300 | 2152701000 | 43000 | 43200 | 43250 | 42950 | 3366 |
| 596 | 20240930 | 091200 | 2007589050 | 43200 | 43150 | 43300 | 43150 | 3295 |
| 597 | 20240930 | 091100 | 1865139400 | 43150 | 42950 | 43200 | 42900 | 3772 |
| 598 | 20240930 | 091000 | 1702712400 | 42950 | 42950 | 43000 | 42900 | 2035 |
| 599 | 20240930 | 090900 | 1615356750 | 42950 | 42900 | 43000 | 42850 | 1266 |
| 600 | 20240930 | 090800 | 1561024850 | 42850 | 43150 | 43150 | 42850 | 2674 |
| 601 | 20240930 | 090700 | 1446160400 | 43050 | 43200 | 43200 | 43050 | 1032 |
| 602 | 20240930 | 090600 | 1401639750 | 43200 | 43150 | 43350 | 43150 | 1652 |
| 603 | 20240930 | 090500 | 1330199250 | 43150 | 43250 | 43350 | 43100 | 3280 |
| 604 | 20240930 | 090400 | 1188583200 | 43250 | 43250 | 43400 | 43150 | 1516 |
| 605 | 20240930 | 090300 | 1122973800 | 43300 | 43350 | 43350 | 43000 | 11864 |
| 606 | 20240930 | 090200 | 610857300 | 43350 | 43250 | 43350 | 43200 | 1504 |
| 607 | 20240930 | 090100 | 545741450 | 43250 | 43150 | 43250 | 43050 | 6847 |
| 608 | 20240930 | 090000 | 250007600 | 43050 | 43250 | 43250 | 43000 | 5744 |