30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 190900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 3 | 20240930 | 190800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240930 | 190700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240930 | 190600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240930 | 190500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240930 | 190400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240930 | 190300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240930 | 190200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240930 | 190100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240930 | 190000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240930 | 185900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240930 | 185800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240930 | 185700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240930 | 185600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240930 | 185500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240930 | 185400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240930 | 185300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240930 | 185200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240930 | 185100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240930 | 185000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240930 | 184900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240930 | 184800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240930 | 184700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240930 | 184600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240930 | 184500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240930 | 184400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240930 | 184300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240930 | 184200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240930 | 184100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240930 | 184000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240930 | 183900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 33 | 20240930 | 183800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240930 | 183700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240930 | 183600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240930 | 183500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240930 | 183400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240930 | 183300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240930 | 183200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240930 | 183100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240930 | 183000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240930 | 182900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240930 | 182800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240930 | 182700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240930 | 182600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240930 | 182500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240930 | 182400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240930 | 182300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240930 | 182200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240930 | 182100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240930 | 182000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240930 | 181900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240930 | 181800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240930 | 181700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240930 | 181600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240930 | 181500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240930 | 181400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240930 | 181300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240930 | 181200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240930 | 181100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240930 | 181000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240930 | 180900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 63 | 20240930 | 180800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240930 | 180700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240930 | 180600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240930 | 180500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240930 | 180400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240930 | 180300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240930 | 180200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240930 | 180100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240930 | 180000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240930 | 175900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240930 | 175800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240930 | 175700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240930 | 175600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240930 | 175500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240930 | 175400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240930 | 175300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240930 | 175200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240930 | 175100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240930 | 175000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240930 | 174900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240930 | 174800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240930 | 174700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240930 | 174600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240930 | 174500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240930 | 174400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240930 | 174300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240930 | 174200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240930 | 174100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240930 | 174000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240930 | 173900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 93 | 20240930 | 173800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240930 | 173700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240930 | 173600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240930 | 173500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240930 | 173400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240930 | 173300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240930 | 173200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240930 | 173100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240930 | 173000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240930 | 172900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240930 | 172800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240930 | 172700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240930 | 172600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240930 | 172500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240930 | 172400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240930 | 172300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240930 | 172200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240930 | 172100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240930 | 172000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240930 | 171900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240930 | 171800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240930 | 171700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240930 | 171600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240930 | 171500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240930 | 171400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240930 | 171300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240930 | 171200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240930 | 171100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240930 | 171000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240930 | 170900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 123 | 20240930 | 170800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240930 | 170700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240930 | 170600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240930 | 170500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240930 | 170400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240930 | 170300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240930 | 170200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240930 | 170100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240930 | 170000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240930 | 165900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240930 | 165800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240930 | 165700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240930 | 165600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240930 | 165500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240930 | 165400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240930 | 165300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240930 | 165200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240930 | 165100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240930 | 165000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240930 | 164900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240930 | 164800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240930 | 164700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240930 | 164600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240930 | 164500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240930 | 164400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240930 | 164300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240930 | 164200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240930 | 164100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240930 | 164000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240930 | 163900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 153 | 20240930 | 163800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240930 | 163700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240930 | 163600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240930 | 163500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240930 | 163400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240930 | 163300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240930 | 163200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240930 | 163100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240930 | 163000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240930 | 162900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240930 | 162800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240930 | 162700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240930 | 162600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240930 | 162500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240930 | 162400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240930 | 162300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240930 | 162200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240930 | 162100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240930 | 162000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240930 | 161900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240930 | 161800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240930 | 161700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240930 | 161600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240930 | 161500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240930 | 161400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240930 | 161300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240930 | 161200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240930 | 161100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240930 | 161000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240930 | 160900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 183 | 20240930 | 160800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240930 | 160700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240930 | 160600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240930 | 160500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240930 | 160400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240930 | 160300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240930 | 160200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240930 | 160100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240930 | 160000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240930 | 155900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240930 | 155800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240930 | 155700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240930 | 155600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240930 | 155500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240930 | 155400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240930 | 155300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240930 | 155200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240930 | 155100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240930 | 155000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240930 | 154900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240930 | 154800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240930 | 154700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240930 | 154600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240930 | 154500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240930 | 154400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240930 | 154300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240930 | 154200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240930 | 154100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240930 | 154000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240930 | 153900 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 213 | 20240930 | 153800 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240930 | 153700 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240930 | 153600 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240930 | 153500 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240930 | 153400 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240930 | 153300 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240930 | 153200 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240930 | 153100 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240930 | 153000 | 3121333510 | 5660 | 5660 | 5660 | 5660 | 18933 |
| 222 | 20240930 | 152900 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20240930 | 152800 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20240930 | 152700 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20240930 | 152600 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20240930 | 152500 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20240930 | 152400 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20240930 | 152300 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20240930 | 152200 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20240930 | 152100 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20240930 | 152000 | 3014172730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20240930 | 151900 | 3014172730 | 5620 | 5610 | 5620 | 5590 | 7107 |
| 233 | 20240930 | 151800 | 2974311180 | 5600 | 5630 | 5630 | 5600 | 507 |
| 234 | 20240930 | 151700 | 2971459900 | 5610 | 5590 | 5610 | 5590 | 1428 |
| 235 | 20240930 | 151600 | 2963459860 | 5580 | 5600 | 5600 | 5580 | 1813 |
| 236 | 20240930 | 151500 | 2953330160 | 5580 | 5570 | 5580 | 5560 | 934 |
| 237 | 20240930 | 151400 | 2948126530 | 5570 | 5550 | 5570 | 5550 | 322 |
| 238 | 20240930 | 151300 | 2946339390 | 5550 | 5560 | 5560 | 5540 | 2882 |
| 239 | 20240930 | 151200 | 2930348060 | 5560 | 5560 | 5570 | 5550 | 1159 |
| 240 | 20240930 | 151100 | 2923907760 | 5570 | 5560 | 5570 | 5550 | 1545 |
| 241 | 20240930 | 151000 | 2915320760 | 5560 | 5560 | 5560 | 5560 | 417 |
| 242 | 20240930 | 150900 | 2913002240 | 5570 | 5570 | 5570 | 5550 | 6509 |
| 243 | 20240930 | 150800 | 2876821420 | 5560 | 5550 | 5560 | 5550 | 3019 |
| 244 | 20240930 | 150700 | 2860062100 | 5550 | 5550 | 5550 | 5550 | 114 |
| 245 | 20240930 | 150600 | 2859429400 | 5550 | 5580 | 5580 | 5550 | 906 |
| 246 | 20240930 | 150500 | 2854392030 | 5570 | 5580 | 5580 | 5570 | 2319 |
| 247 | 20240930 | 150400 | 2841466250 | 5580 | 5570 | 5600 | 5570 | 2041 |
| 248 | 20240930 | 150300 | 2830058060 | 5580 | 5580 | 5580 | 5580 | 835 |
| 249 | 20240930 | 150200 | 2825398760 | 5600 | 5570 | 5600 | 5570 | 1148 |
| 250 | 20240930 | 150100 | 2818996070 | 5570 | 5580 | 5580 | 5560 | 801 |
| 251 | 20240930 | 150000 | 2814539990 | 5580 | 5590 | 5590 | 5580 | 1973 |
| 252 | 20240930 | 145900 | 2803530350 | 5590 | 5610 | 5610 | 5590 | 5284 |
| 253 | 20240930 | 145800 | 2773956960 | 5610 | 5610 | 5610 | 5610 | 130 |
| 254 | 20240930 | 145700 | 2773227660 | 5630 | 5630 | 5640 | 5610 | 2256 |
| 255 | 20240930 | 145600 | 2760560720 | 5630 | 5630 | 5630 | 5630 | 204 |
| 256 | 20240930 | 145500 | 2759412200 | 5650 | 5630 | 5650 | 5630 | 251 |
| 257 | 20240930 | 145400 | 2757995450 | 5650 | 5620 | 5650 | 5620 | 702 |
| 258 | 20240930 | 145300 | 2754039710 | 5650 | 5630 | 5650 | 5610 | 1398 |
| 259 | 20240930 | 145200 | 2746184070 | 5650 | 5630 | 5650 | 5630 | 2 |
| 260 | 20240930 | 145100 | 2746172790 | 5630 | 5630 | 5630 | 5630 | 949 |
| 261 | 20240930 | 145000 | 2740829920 | 5630 | 5630 | 5630 | 5630 | 1901 |
| 262 | 20240930 | 144900 | 2730127290 | 5630 | 5660 | 5660 | 5630 | 3719 |
| 263 | 20240930 | 144800 | 2709138880 | 5660 | 5670 | 5690 | 5660 | 17944 |
| 264 | 20240930 | 144700 | 2607147850 | 5680 | 5680 | 5680 | 5680 | 30 |
| 265 | 20240930 | 144600 | 2606977450 | 5660 | 5670 | 5670 | 5660 | 1636 |
| 266 | 20240930 | 144500 | 2597713580 | 5670 | 5690 | 5690 | 5670 | 1826 |
| 267 | 20240930 | 144400 | 2587349770 | 5690 | 5710 | 5720 | 5690 | 4136 |
| 268 | 20240930 | 144300 | 2563729590 | 5700 | 5700 | 5710 | 5700 | 3288 |
| 269 | 20240930 | 144200 | 2544983470 | 5700 | 5700 | 5700 | 5700 | 502 |
| 270 | 20240930 | 144100 | 2542122070 | 5690 | 5700 | 5700 | 5690 | 206 |
| 271 | 20240930 | 144000 | 2540949910 | 5700 | 5700 | 5700 | 5700 | 341 |
| 272 | 20240930 | 143900 | 2539006210 | 5700 | 5700 | 5700 | 5700 | 1120 |
| 273 | 20240930 | 143800 | 2532622210 | 5690 | 5690 | 5700 | 5690 | 952 |
| 274 | 20240930 | 143700 | 2527201550 | 5700 | 5680 | 5700 | 5680 | 429 |
| 275 | 20240930 | 143600 | 2524761030 | 5680 | 5680 | 5680 | 5680 | 17 |
| 276 | 20240930 | 143500 | 2524664470 | 5680 | 5680 | 5680 | 5680 | 89 |
| 277 | 20240930 | 143400 | 2524158950 | 5680 | 5670 | 5680 | 5670 | 2209 |
| 278 | 20240930 | 143300 | 2511633910 | 5650 | 5670 | 5670 | 5650 | 296 |
| 279 | 20240930 | 143200 | 2509958560 | 5670 | 5650 | 5670 | 5650 | 1294 |
| 280 | 20240930 | 143100 | 2502630750 | 5650 | 5670 | 5670 | 5650 | 9776 |
| 281 | 20240930 | 143000 | 2447379990 | 5670 | 5680 | 5680 | 5660 | 1811 |
| 282 | 20240930 | 142900 | 2437119290 | 5680 | 5680 | 5680 | 5680 | 201 |
| 283 | 20240930 | 142800 | 2435977610 | 5680 | 5680 | 5690 | 5680 | 997 |
| 284 | 20240930 | 142700 | 2430314510 | 5680 | 5690 | 5690 | 5680 | 2812 |
| 285 | 20240930 | 142600 | 2414341350 | 5690 | 5700 | 5700 | 5690 | 1405 |
| 286 | 20240930 | 142500 | 2406339490 | 5700 | 5700 | 5700 | 5700 | 216 |
| 287 | 20240930 | 142400 | 2405108290 | 5690 | 5680 | 5690 | 5680 | 1085 |
| 288 | 20240930 | 142300 | 2398935740 | 5680 | 5680 | 5680 | 5680 | 1651 |
| 289 | 20240930 | 142200 | 2389558060 | 5680 | 5680 | 5680 | 5680 | 88 |
| 290 | 20240930 | 142100 | 2389058220 | 5670 | 5670 | 5670 | 5670 | 611 |
| 291 | 20240930 | 142000 | 2385593850 | 5670 | 5670 | 5670 | 5670 | 161 |
| 292 | 20240930 | 141900 | 2384680980 | 5670 | 5670 | 5680 | 5670 | 831 |
| 293 | 20240930 | 141800 | 2379962210 | 5670 | 5680 | 5680 | 5670 | 412 |
| 294 | 20240930 | 141700 | 2377625940 | 5670 | 5670 | 5670 | 5670 | 715 |
| 295 | 20240930 | 141600 | 2373571890 | 5670 | 5670 | 5670 | 5670 | 907 |
| 296 | 20240930 | 141500 | 2368429200 | 5660 | 5670 | 5670 | 5660 | 957 |
| 297 | 20240930 | 141400 | 2363012000 | 5670 | 5670 | 5680 | 5670 | 1473 |
| 298 | 20240930 | 141300 | 2354656860 | 5680 | 5670 | 5680 | 5670 | 1496 |
| 299 | 20240930 | 141200 | 2346169580 | 5680 | 5680 | 5680 | 5670 | 1665 |
| 300 | 20240930 | 141100 | 2336714790 | 5700 | 5700 | 5700 | 5700 | 697 |
| 301 | 20240930 | 141000 | 2332741890 | 5680 | 5680 | 5700 | 5680 | 535 |
| 302 | 20240930 | 140900 | 2329698240 | 5680 | 5670 | 5690 | 5670 | 2179 |
| 303 | 20240930 | 140800 | 2317320390 | 5660 | 5670 | 5690 | 5660 | 2426 |
| 304 | 20240930 | 140700 | 2303570440 | 5670 | 5690 | 5690 | 5670 | 586 |
| 305 | 20240930 | 140600 | 2300241110 | 5680 | 5660 | 5720 | 5640 | 8739 |
| 306 | 20240930 | 140500 | 2250450760 | 5670 | 5660 | 5670 | 5660 | 1336 |
| 307 | 20240930 | 140400 | 2242885640 | 5680 | 5660 | 5680 | 5660 | 2207 |
| 308 | 20240930 | 140300 | 2230389680 | 5650 | 5660 | 5680 | 5610 | 4979 |
| 309 | 20240930 | 140200 | 2202329550 | 5660 | 5620 | 5660 | 5610 | 2754 |
| 310 | 20240930 | 140100 | 2186822870 | 5640 | 5610 | 5640 | 5610 | 642 |
| 311 | 20240930 | 140000 | 2183208710 | 5620 | 5640 | 5640 | 5610 | 2103 |
| 312 | 20240930 | 135900 | 2171393440 | 5640 | 5620 | 5640 | 5620 | 198 |
| 313 | 20240930 | 135800 | 2170280630 | 5620 | 5620 | 5620 | 5610 | 762 |
| 314 | 20240930 | 135700 | 2165998200 | 5620 | 5620 | 5620 | 5620 | 157 |
| 315 | 20240930 | 135600 | 2165115860 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 316 | 20240930 | 135500 | 2159495860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20240930 | 135400 | 2159495860 | 5640 | 5620 | 5640 | 5610 | 2030 |
| 318 | 20240930 | 135300 | 2148065310 | 5640 | 5620 | 5640 | 5620 | 200 |
| 319 | 20240930 | 135200 | 2146937770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 320 | 20240930 | 135100 | 2146937770 | 5620 | 5620 | 5620 | 5620 | 189 |
| 321 | 20240930 | 135000 | 2145875590 | 5650 | 5650 | 5650 | 5650 | 2787 |
| 322 | 20240930 | 134900 | 2130129040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 323 | 20240930 | 134800 | 2130129040 | 5610 | 5610 | 5610 | 5610 | 150 |
| 324 | 20240930 | 134700 | 2129287540 | 5650 | 5640 | 5650 | 5640 | 201 |
| 325 | 20240930 | 134600 | 2128153890 | 5640 | 5610 | 5640 | 5610 | 401 |
| 326 | 20240930 | 134500 | 2125898250 | 5620 | 5620 | 5620 | 5620 | 108 |
| 327 | 20240930 | 134400 | 2125291290 | 5640 | 5620 | 5640 | 5620 | 2899 |
| 328 | 20240930 | 134300 | 2108948870 | 5610 | 5610 | 5610 | 5610 | 410 |
| 329 | 20240930 | 134200 | 2106648770 | 5600 | 5600 | 5600 | 5600 | 279 |
| 330 | 20240930 | 134100 | 2105086370 | 5610 | 5600 | 5610 | 5590 | 1054 |
| 331 | 20240930 | 134000 | 2099185950 | 5600 | 5590 | 5600 | 5590 | 394 |
| 332 | 20240930 | 133900 | 2096983270 | 5580 | 5580 | 5580 | 5580 | 5 |
| 333 | 20240930 | 133800 | 2096955370 | 5580 | 5580 | 5580 | 5580 | 40 |
| 334 | 20240930 | 133700 | 2096732170 | 5580 | 5590 | 5590 | 5580 | 23 |
| 335 | 20240930 | 133600 | 2096603790 | 5570 | 5580 | 5580 | 5570 | 211 |
| 336 | 20240930 | 133500 | 2095427350 | 5580 | 5580 | 5590 | 5580 | 64 |
| 337 | 20240930 | 133400 | 2095070220 | 5580 | 5570 | 5580 | 5570 | 3 |
| 338 | 20240930 | 133300 | 2095053500 | 5590 | 5590 | 5590 | 5570 | 4087 |
| 339 | 20240930 | 133200 | 2072221580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 340 | 20240930 | 133100 | 2072215960 | 5620 | 5600 | 5620 | 5600 | 186 |
| 341 | 20240930 | 133000 | 2071174340 | 5610 | 5610 | 5610 | 5600 | 1801 |
| 342 | 20240930 | 132900 | 2061081480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 343 | 20240930 | 132800 | 2061081480 | 5610 | 5630 | 5630 | 5610 | 16 |
| 344 | 20240930 | 132700 | 2060991520 | 5630 | 5610 | 5630 | 5610 | 383 |
| 345 | 20240930 | 132600 | 2058842810 | 5610 | 5610 | 5610 | 5610 | 1 |
| 346 | 20240930 | 132500 | 2058837200 | 5610 | 5630 | 5630 | 5610 | 252 |
| 347 | 20240930 | 132400 | 2057422440 | 5630 | 5600 | 5630 | 5600 | 43 |
| 348 | 20240930 | 132300 | 2057181550 | 5630 | 5610 | 5630 | 5610 | 204 |
| 349 | 20240930 | 132200 | 2056037030 | 5620 | 5630 | 5630 | 5600 | 692 |
| 350 | 20240930 | 132100 | 2052150970 | 5610 | 5620 | 5620 | 5610 | 617 |
| 351 | 20240930 | 132000 | 2048686800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 352 | 20240930 | 131900 | 2048686800 | 5620 | 5630 | 5630 | 5620 | 430 |
| 353 | 20240930 | 131800 | 2046269840 | 5630 | 5630 | 5630 | 5630 | 950 |
| 354 | 20240930 | 131700 | 2040921340 | 5630 | 5630 | 5630 | 5630 | 30 |
| 355 | 20240930 | 131600 | 2040752440 | 5630 | 5630 | 5630 | 5630 | 30 |
| 356 | 20240930 | 131500 | 2040583540 | 5630 | 5630 | 5630 | 5630 | 881 |
| 357 | 20240930 | 131400 | 2035623510 | 5620 | 5620 | 5620 | 5620 | 1136 |
| 358 | 20240930 | 131300 | 2029239190 | 5630 | 5630 | 5640 | 5620 | 2742 |
| 359 | 20240930 | 131200 | 2013800220 | 5620 | 5630 | 5630 | 5620 | 1246 |
| 360 | 20240930 | 131100 | 2006795930 | 5630 | 5640 | 5640 | 5630 | 83 |
| 361 | 20240930 | 131000 | 2006328610 | 5630 | 5650 | 5650 | 5620 | 93 |
| 362 | 20240930 | 130900 | 2005803680 | 5650 | 5640 | 5650 | 5620 | 436 |
| 363 | 20240930 | 130800 | 2003344610 | 5640 | 5610 | 5640 | 5610 | 900 |
| 364 | 20240930 | 130700 | 1998289180 | 5610 | 5600 | 5610 | 5600 | 1749 |
| 365 | 20240930 | 130600 | 1988491890 | 5590 | 5600 | 5600 | 5590 | 101 |
| 366 | 20240930 | 130500 | 1987926300 | 5590 | 5580 | 5590 | 5580 | 619 |
| 367 | 20240930 | 130400 | 1984470280 | 5600 | 5600 | 5600 | 5600 | 2 |
| 368 | 20240930 | 130300 | 1984459080 | 5580 | 5580 | 5600 | 5570 | 10 |
| 369 | 20240930 | 130200 | 1984403230 | 5570 | 5570 | 5600 | 5570 | 455 |
| 370 | 20240930 | 130100 | 1981868760 | 5570 | 5590 | 5590 | 5560 | 5768 |
| 371 | 20240930 | 130000 | 1949740540 | 5610 | 5610 | 5610 | 5610 | 1 |
| 372 | 20240930 | 125900 | 1949734930 | 5610 | 5580 | 5610 | 5580 | 14 |
| 373 | 20240930 | 125800 | 1949656690 | 5610 | 5610 | 5610 | 5580 | 10 |
| 374 | 20240930 | 125700 | 1949600680 | 5580 | 5620 | 5620 | 5580 | 1094 |
| 375 | 20240930 | 125600 | 1943486040 | 5600 | 5600 | 5600 | 5600 | 1089 |
| 376 | 20240930 | 125500 | 1937387640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 377 | 20240930 | 125400 | 1937387640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20240930 | 125300 | 1937387640 | 5620 | 5610 | 5620 | 5600 | 1716 |
| 379 | 20240930 | 125200 | 1927769490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20240930 | 125100 | 1927769490 | 5610 | 5610 | 5610 | 5610 | 42 |
| 381 | 20240930 | 125000 | 1927533870 | 5610 | 5620 | 5620 | 5610 | 694 |
| 382 | 20240930 | 124900 | 1923640450 | 5630 | 5650 | 5650 | 5620 | 3823 |
| 383 | 20240930 | 124800 | 1902117110 | 5630 | 5630 | 5650 | 5630 | 828 |
| 384 | 20240930 | 124700 | 1897455370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 385 | 20240930 | 124600 | 1897455370 | 5640 | 5640 | 5640 | 5640 | 10 |
| 386 | 20240930 | 124500 | 1897398970 | 5650 | 5630 | 5650 | 5630 | 6443 |
| 387 | 20240930 | 124400 | 1861122930 | 5630 | 5630 | 5630 | 5630 | 4053 |
| 388 | 20240930 | 124300 | 1838304540 | 5630 | 5630 | 5630 | 5630 | 2 |
| 389 | 20240930 | 124200 | 1838293280 | 5620 | 5640 | 5640 | 5620 | 2242 |
| 390 | 20240930 | 124100 | 1825683560 | 5640 | 5630 | 5640 | 5630 | 128 |
| 391 | 20240930 | 124000 | 1824962910 | 5630 | 5630 | 5630 | 5630 | 78 |
| 392 | 20240930 | 123900 | 1824523770 | 5620 | 5630 | 5630 | 5620 | 28 |
| 393 | 20240930 | 123800 | 1824366360 | 5630 | 5620 | 5630 | 5620 | 257 |
| 394 | 20240930 | 123700 | 1822921980 | 5610 | 5630 | 5630 | 5610 | 91 |
| 395 | 20240930 | 123600 | 1822410650 | 5620 | 5620 | 5630 | 5620 | 227 |
| 396 | 20240930 | 123500 | 1821134640 | 5620 | 5610 | 5620 | 5610 | 6 |
| 397 | 20240930 | 123400 | 1821100970 | 5620 | 5620 | 5620 | 5620 | 2 |
| 398 | 20240930 | 123300 | 1821089730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 399 | 20240930 | 123200 | 1821089730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 400 | 20240930 | 123100 | 1821089730 | 5600 | 5600 | 5600 | 5600 | 100 |
| 401 | 20240930 | 123000 | 1820529730 | 5600 | 5600 | 5600 | 5600 | 114 |
| 402 | 20240930 | 122900 | 1819891330 | 5600 | 5600 | 5600 | 5600 | 2 |
| 403 | 20240930 | 122800 | 1819880130 | 5630 | 5630 | 5630 | 5630 | 1 |
| 404 | 20240930 | 122700 | 1819874500 | 5600 | 5630 | 5630 | 5600 | 6 |
| 405 | 20240930 | 122600 | 1819840870 | 5610 | 5630 | 5630 | 5610 | 921 |
| 406 | 20240930 | 122500 | 1814672220 | 5630 | 5630 | 5630 | 5630 | 400 |
| 407 | 20240930 | 122400 | 1812420220 | 5640 | 5640 | 5640 | 5640 | 0 |
| 408 | 20240930 | 122300 | 1812420220 | 5640 | 5640 | 5640 | 5640 | 870 |
| 409 | 20240930 | 122200 | 1807513420 | 5640 | 5640 | 5640 | 5640 | 2 |
| 410 | 20240930 | 122100 | 1807502140 | 5660 | 5660 | 5660 | 5660 | 6 |
| 411 | 20240930 | 122000 | 1807468180 | 5660 | 5640 | 5660 | 5640 | 1085 |
| 412 | 20240930 | 121900 | 1801345660 | 5630 | 5630 | 5630 | 5630 | 5 |
| 413 | 20240930 | 121800 | 1801317510 | 5650 | 5650 | 5650 | 5650 | 4134 |
| 414 | 20240930 | 121700 | 1777960410 | 5630 | 5620 | 5630 | 5620 | 1516 |
| 415 | 20240930 | 121600 | 1769439140 | 5620 | 5620 | 5620 | 5620 | 300 |
| 416 | 20240930 | 121500 | 1767753140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 417 | 20240930 | 121400 | 1767753140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 418 | 20240930 | 121300 | 1767753140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 419 | 20240930 | 121200 | 1767753140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 420 | 20240930 | 121100 | 1767753140 | 5620 | 5620 | 5620 | 5620 | 200 |
| 421 | 20240930 | 121000 | 1766629140 | 5620 | 5620 | 5620 | 5620 | 1 |
| 422 | 20240930 | 120900 | 1766623520 | 5620 | 5600 | 5620 | 5600 | 903 |
| 423 | 20240930 | 120800 | 1761566140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 424 | 20240930 | 120700 | 1761566140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 425 | 20240930 | 120600 | 1761566140 | 5600 | 5600 | 5600 | 5590 | 819 |
| 426 | 20240930 | 120500 | 1756985370 | 5590 | 5600 | 5600 | 5590 | 821 |
| 427 | 20240930 | 120400 | 1752394920 | 5620 | 5620 | 5620 | 5600 | 2179 |
| 428 | 20240930 | 120300 | 1740181690 | 5610 | 5610 | 5610 | 5610 | 23 |
| 429 | 20240930 | 120200 | 1740052660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20240930 | 120100 | 1740052660 | 5620 | 5620 | 5620 | 5620 | 12 |
| 431 | 20240930 | 120000 | 1739985220 | 5620 | 5620 | 5620 | 5620 | 151 |
| 432 | 20240930 | 115900 | 1739136600 | 5610 | 5610 | 5610 | 5610 | 187 |
| 433 | 20240930 | 115800 | 1738087530 | 5620 | 5610 | 5620 | 5610 | 91 |
| 434 | 20240930 | 115700 | 1737577010 | 5610 | 5620 | 5620 | 5610 | 1078 |
| 435 | 20240930 | 115600 | 1731529420 | 5620 | 5620 | 5620 | 5620 | 10 |
| 436 | 20240930 | 115500 | 1731473220 | 5620 | 5620 | 5620 | 5620 | 593 |
| 437 | 20240930 | 115400 | 1728140560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 438 | 20240930 | 115300 | 1728140560 | 5630 | 5630 | 5630 | 5630 | 907 |
| 439 | 20240930 | 115200 | 1723034150 | 5630 | 5630 | 5630 | 5630 | 155 |
| 440 | 20240930 | 115100 | 1722161500 | 5630 | 5640 | 5640 | 5630 | 692 |
| 441 | 20240930 | 115000 | 1718260250 | 5660 | 5660 | 5660 | 5660 | 330 |
| 442 | 20240930 | 114900 | 1716392450 | 5670 | 5660 | 5670 | 5650 | 578 |
| 443 | 20240930 | 114800 | 1713125120 | 5690 | 5690 | 5690 | 5660 | 196 |
| 444 | 20240930 | 114700 | 1712014630 | 5670 | 5670 | 5680 | 5670 | 2124 |
| 445 | 20240930 | 114600 | 1699968110 | 5670 | 5690 | 5690 | 5670 | 1801 |
| 446 | 20240930 | 114500 | 1689734380 | 5680 | 5680 | 5680 | 5680 | 2357 |
| 447 | 20240930 | 114400 | 1676346620 | 5680 | 5660 | 5680 | 5660 | 1371 |
| 448 | 20240930 | 114300 | 1668563280 | 5660 | 5660 | 5670 | 5660 | 1660 |
| 449 | 20240930 | 114200 | 1659157670 | 5660 | 5650 | 5660 | 5650 | 1722 |
| 450 | 20240930 | 114100 | 1649419610 | 5650 | 5640 | 5650 | 5640 | 2377 |
| 451 | 20240930 | 114000 | 1636003380 | 5630 | 5630 | 5630 | 5630 | 23 |
| 452 | 20240930 | 113900 | 1635873890 | 5640 | 5640 | 5640 | 5640 | 3 |
| 453 | 20240930 | 113800 | 1635856970 | 5640 | 5640 | 5640 | 5640 | 208 |
| 454 | 20240930 | 113700 | 1634683850 | 5640 | 5640 | 5640 | 5640 | 131 |
| 455 | 20240930 | 113600 | 1633945010 | 5640 | 5630 | 5640 | 5620 | 1205 |
| 456 | 20240930 | 113500 | 1627150780 | 5640 | 5650 | 5650 | 5640 | 259 |
| 457 | 20240930 | 113400 | 1625689360 | 5650 | 5640 | 5650 | 5640 | 1747 |
| 458 | 20240930 | 113300 | 1615835810 | 5640 | 5640 | 5640 | 5640 | 10 |
| 459 | 20240930 | 113200 | 1615779410 | 5630 | 5630 | 5630 | 5630 | 193 |
| 460 | 20240930 | 113100 | 1614692820 | 5620 | 5620 | 5620 | 5620 | 298 |
| 461 | 20240930 | 113000 | 1613018060 | 5610 | 5610 | 5610 | 5610 | 76 |
| 462 | 20240930 | 112900 | 1612591700 | 5600 | 5640 | 5640 | 5600 | 126 |
| 463 | 20240930 | 112800 | 1611882380 | 5650 | 5620 | 5650 | 5620 | 4083 |
| 464 | 20240930 | 112700 | 1588887750 | 5620 | 5620 | 5620 | 5620 | 16 |
| 465 | 20240930 | 112600 | 1588797830 | 5610 | 5620 | 5620 | 5610 | 335 |
| 466 | 20240930 | 112500 | 1586916840 | 5620 | 5610 | 5620 | 5610 | 1613 |
| 467 | 20240930 | 112400 | 1577852440 | 5600 | 5600 | 5600 | 5600 | 40 |
| 468 | 20240930 | 112300 | 1577628440 | 5610 | 5610 | 5610 | 5610 | 290 |
| 469 | 20240930 | 112200 | 1576001540 | 5610 | 5600 | 5610 | 5600 | 301 |
| 470 | 20240930 | 112100 | 1574314960 | 5570 | 5590 | 5600 | 5570 | 158 |
| 471 | 20240930 | 112000 | 1573431770 | 5590 | 5590 | 5590 | 5590 | 100 |
| 472 | 20240930 | 111900 | 1572872770 | 5590 | 5580 | 5590 | 5580 | 399 |
| 473 | 20240930 | 111800 | 1570642440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20240930 | 111700 | 1570642440 | 5580 | 5580 | 5580 | 5580 | 1 |
| 475 | 20240930 | 111600 | 1570636860 | 5570 | 5570 | 5570 | 5570 | 129 |
| 476 | 20240930 | 111500 | 1569918330 | 5550 | 5550 | 5550 | 5550 | 80 |
| 477 | 20240930 | 111400 | 1569474330 | 5570 | 5570 | 5570 | 5570 | 1 |
| 478 | 20240930 | 111300 | 1569468760 | 5540 | 5540 | 5540 | 5540 | 163 |
| 479 | 20240930 | 111200 | 1568565740 | 5540 | 5540 | 5540 | 5540 | 20 |
| 480 | 20240930 | 111100 | 1568454940 | 5540 | 5540 | 5540 | 5540 | 21 |
| 481 | 20240930 | 111000 | 1568338600 | 5550 | 5550 | 5550 | 5550 | 1108 |
| 482 | 20240930 | 110900 | 1562189200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 483 | 20240930 | 110800 | 1562189200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 484 | 20240930 | 110700 | 1562189200 | 5560 | 5560 | 5560 | 5560 | 201 |
| 485 | 20240930 | 110600 | 1561071640 | 5590 | 5590 | 5590 | 5590 | 100 |
| 486 | 20240930 | 110500 | 1560512640 | 5590 | 5590 | 5590 | 5590 | 0 |
| 487 | 20240930 | 110400 | 1560512640 | 5590 | 5590 | 5590 | 5590 | 0 |
| 488 | 20240930 | 110300 | 1560512640 | 5590 | 5550 | 5590 | 5540 | 51 |
| 489 | 20240930 | 110200 | 1560229560 | 5550 | 5550 | 5550 | 5550 | 31 |
| 490 | 20240930 | 110100 | 1560057510 | 5580 | 5580 | 5580 | 5580 | 5 |
| 491 | 20240930 | 110000 | 1560029610 | 5580 | 5580 | 5580 | 5580 | 2315 |
| 492 | 20240930 | 105900 | 1547111910 | 5580 | 5550 | 5580 | 5550 | 105 |
| 493 | 20240930 | 105800 | 1546529130 | 5580 | 5560 | 5580 | 5550 | 547 |
| 494 | 20240930 | 105700 | 1543484240 | 5570 | 5570 | 5570 | 5570 | 2000 |
| 495 | 20240930 | 105600 | 1532344240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 496 | 20240930 | 105500 | 1532344240 | 5580 | 5560 | 5580 | 5560 | 48 |
| 497 | 20240930 | 105400 | 1532076920 | 5550 | 5550 | 5560 | 5550 | 287 |
| 498 | 20240930 | 105300 | 1530481790 | 5580 | 5580 | 5580 | 5580 | 30 |
| 499 | 20240930 | 105200 | 1530314390 | 5600 | 5550 | 5600 | 5550 | 51 |
| 500 | 20240930 | 105100 | 1530031290 | 5560 | 5590 | 5610 | 5560 | 4489 |
| 501 | 20240930 | 105000 | 1505031250 | 5590 | 5590 | 5590 | 5590 | 130 |
| 502 | 20240930 | 104900 | 1504304550 | 5590 | 5600 | 5620 | 5590 | 1202 |
| 503 | 20240930 | 104800 | 1497569340 | 5620 | 5610 | 5630 | 5610 | 3575 |
| 504 | 20240930 | 104700 | 1477457960 | 5610 | 5600 | 5610 | 5600 | 539 |
| 505 | 20240930 | 104600 | 1474438460 | 5600 | 5600 | 5600 | 5600 | 175 |
| 506 | 20240930 | 104500 | 1473458460 | 5580 | 5580 | 5580 | 5580 | 587 |
| 507 | 20240930 | 104400 | 1470183000 | 5580 | 5590 | 5590 | 5580 | 549 |
| 508 | 20240930 | 104300 | 1467118580 | 5590 | 5580 | 5590 | 5580 | 403 |
| 509 | 20240930 | 104200 | 1464866540 | 5570 | 5590 | 5590 | 5570 | 50 |
| 510 | 20240930 | 104100 | 1464588020 | 5580 | 5580 | 5580 | 5570 | 1769 |
| 511 | 20240930 | 104000 | 1454725200 | 5600 | 5600 | 5600 | 5570 | 2920 |
| 512 | 20240930 | 103900 | 1438374670 | 5570 | 5560 | 5570 | 5560 | 57 |
| 513 | 20240930 | 103800 | 1438057670 | 5600 | 5550 | 5600 | 5550 | 50 |
| 514 | 20240930 | 103700 | 1437780120 | 5540 | 5550 | 5590 | 5540 | 1614 |
| 515 | 20240930 | 103600 | 1428811620 | 5590 | 5550 | 5590 | 5540 | 110 |
| 516 | 20240930 | 103500 | 1428199160 | 5590 | 5550 | 5590 | 5550 | 51 |
| 517 | 20240930 | 103400 | 1427916070 | 5590 | 5590 | 5590 | 5590 | 103 |
| 518 | 20240930 | 103300 | 1427340300 | 5530 | 5550 | 5610 | 5530 | 1033 |
| 519 | 20240930 | 103200 | 1421580430 | 5560 | 5540 | 5560 | 5540 | 883 |
| 520 | 20240930 | 103100 | 1416680290 | 5520 | 5540 | 5540 | 5520 | 1003 |
| 521 | 20240930 | 103000 | 1411136770 | 5520 | 5520 | 5520 | 5520 | 102 |
| 522 | 20240930 | 102900 | 1410573730 | 5540 | 5530 | 5540 | 5510 | 1315 |
| 523 | 20240930 | 102800 | 1403317840 | 5540 | 5510 | 5540 | 5510 | 454 |
| 524 | 20240930 | 102700 | 1400805740 | 5540 | 5520 | 5540 | 5500 | 2802 |
| 525 | 20240930 | 102600 | 1385372040 | 5520 | 5520 | 5540 | 5520 | 105 |
| 526 | 20240930 | 102500 | 1384792420 | 5540 | 5530 | 5540 | 5530 | 180 |
| 527 | 20240930 | 102400 | 1383797010 | 5520 | 5520 | 5520 | 5520 | 206 |
| 528 | 20240930 | 102300 | 1382659890 | 5510 | 5520 | 5530 | 5510 | 1228 |
| 529 | 20240930 | 102200 | 1375880520 | 5530 | 5530 | 5530 | 5530 | 280 |
| 530 | 20240930 | 102100 | 1374332120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 531 | 20240930 | 102000 | 1374332120 | 5540 | 5530 | 5540 | 5530 | 50 |
| 532 | 20240930 | 101900 | 1374055570 | 5530 | 5530 | 5530 | 5530 | 526 |
| 533 | 20240930 | 101800 | 1371146790 | 5530 | 5540 | 5540 | 5530 | 390 |
| 534 | 20240930 | 101700 | 1368990070 | 5530 | 5540 | 5540 | 5530 | 3 |
| 535 | 20240930 | 101600 | 1368973460 | 5540 | 5540 | 5540 | 5540 | 84 |
| 536 | 20240930 | 101500 | 1368508100 | 5530 | 5570 | 5570 | 5530 | 1872 |
| 537 | 20240930 | 101400 | 1358143130 | 5540 | 5550 | 5550 | 5540 | 1021 |
| 538 | 20240930 | 101300 | 1352476810 | 5560 | 5560 | 5560 | 5550 | 1361 |
| 539 | 20240930 | 101200 | 1344912660 | 5560 | 5570 | 5570 | 5560 | 504 |
| 540 | 20240930 | 101100 | 1342105390 | 5560 | 5560 | 5560 | 5560 | 52 |
| 541 | 20240930 | 101000 | 1341816270 | 5580 | 5570 | 5580 | 5570 | 532 |
| 542 | 20240930 | 100900 | 1338851010 | 5570 | 5580 | 5580 | 5570 | 136 |
| 543 | 20240930 | 100800 | 1338092290 | 5570 | 5570 | 5570 | 5570 | 298 |
| 544 | 20240930 | 100700 | 1336432430 | 5590 | 5580 | 5590 | 5560 | 2343 |
| 545 | 20240930 | 100600 | 1323384500 | 5580 | 5590 | 5610 | 5580 | 183 |
| 546 | 20240930 | 100500 | 1322361650 | 5590 | 5580 | 5590 | 5580 | 115 |
| 547 | 20240930 | 100400 | 1321719750 | 5590 | 5590 | 5590 | 5590 | 100 |
| 548 | 20240930 | 100300 | 1321160750 | 5620 | 5580 | 5620 | 5580 | 102 |
| 549 | 20240930 | 100200 | 1320591510 | 5620 | 5620 | 5620 | 5580 | 2011 |
| 550 | 20240930 | 100100 | 1309290090 | 5580 | 5620 | 5620 | 5580 | 5 |
| 551 | 20240930 | 100000 | 1309262030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 552 | 20240930 | 095900 | 1309262030 | 5620 | 5580 | 5620 | 5570 | 2792 |
| 553 | 20240930 | 095800 | 1293577910 | 5580 | 5590 | 5590 | 5580 | 1350 |
| 554 | 20240930 | 095700 | 1286042980 | 5630 | 5600 | 5630 | 5600 | 1000 |
| 555 | 20240930 | 095600 | 1280441780 | 5570 | 5570 | 5570 | 5570 | 402 |
| 556 | 20240930 | 095500 | 1278202640 | 5570 | 5580 | 5580 | 5570 | 186 |
| 557 | 20240930 | 095400 | 1277165620 | 5580 | 5580 | 5580 | 5570 | 1249 |
| 558 | 20240930 | 095300 | 1270200280 | 5580 | 5590 | 5590 | 5580 | 373 |
| 559 | 20240930 | 095200 | 1268118770 | 5590 | 5610 | 5610 | 5590 | 1575 |
| 560 | 20240930 | 095100 | 1259303470 | 5610 | 5610 | 5610 | 5610 | 570 |
| 561 | 20240930 | 095000 | 1256105770 | 5620 | 5610 | 5620 | 5610 | 102 |
| 562 | 20240930 | 094900 | 1255532550 | 5620 | 5630 | 5650 | 5620 | 1040 |
| 563 | 20240930 | 094800 | 1249672270 | 5590 | 5590 | 5590 | 5590 | 76 |
| 564 | 20240930 | 094700 | 1249247430 | 5620 | 5600 | 5630 | 5600 | 5807 |
| 565 | 20240930 | 094600 | 1216619280 | 5600 | 5600 | 5600 | 5600 | 3 |
| 566 | 20240930 | 094500 | 1216602480 | 5600 | 5620 | 5620 | 5600 | 1000 |
| 567 | 20240930 | 094400 | 1211002460 | 5610 | 5600 | 5630 | 5600 | 980 |
| 568 | 20240930 | 094300 | 1205503120 | 5600 | 5610 | 5620 | 5600 | 5202 |
| 569 | 20240930 | 094200 | 1176293770 | 5580 | 5580 | 5610 | 5580 | 1402 |
| 570 | 20240930 | 094100 | 1168457130 | 5580 | 5570 | 5580 | 5570 | 501 |
| 571 | 20240930 | 094000 | 1165663060 | 5560 | 5560 | 5560 | 5560 | 943 |
| 572 | 20240930 | 093900 | 1160419980 | 5560 | 5550 | 5560 | 5540 | 1722 |
| 573 | 20240930 | 093800 | 1150856260 | 5550 | 5530 | 5560 | 5510 | 1131 |
| 574 | 20240930 | 093700 | 1144597310 | 5530 | 5510 | 5530 | 5510 | 16 |
| 575 | 20240930 | 093600 | 1144508970 | 5510 | 5530 | 5530 | 5510 | 1674 |
| 576 | 20240930 | 093500 | 1135266280 | 5530 | 5510 | 5560 | 5510 | 1717 |
| 577 | 20240930 | 093400 | 1125763660 | 5500 | 5510 | 5510 | 5490 | 1043 |
| 578 | 20240930 | 093300 | 1120020690 | 5500 | 5560 | 5580 | 5490 | 9285 |
| 579 | 20240930 | 093200 | 1068669000 | 5550 | 5570 | 5580 | 5550 | 784 |
| 580 | 20240930 | 093100 | 1064309750 | 5560 | 5520 | 5560 | 5520 | 1925 |
| 581 | 20240930 | 093000 | 1053626020 | 5540 | 5550 | 5570 | 5520 | 13156 |
| 582 | 20240930 | 092900 | 980856080 | 5550 | 5540 | 5560 | 5510 | 9999 |
| 583 | 20240930 | 092800 | 925441170 | 5530 | 5600 | 5600 | 5510 | 10178 |
| 584 | 20240930 | 092700 | 868916220 | 5610 | 5630 | 5630 | 5610 | 2996 |
| 585 | 20240930 | 092600 | 852077270 | 5630 | 5640 | 5640 | 5630 | 69 |
| 586 | 20240930 | 092500 | 851688310 | 5640 | 5640 | 5640 | 5640 | 181 |
| 587 | 20240930 | 092400 | 850667470 | 5630 | 5630 | 5650 | 5630 | 1220 |
| 588 | 20240930 | 092300 | 843786980 | 5630 | 5620 | 5640 | 5610 | 2147 |
| 589 | 20240930 | 092200 | 831714280 | 5620 | 5670 | 5670 | 5610 | 24414 |
| 590 | 20240930 | 092100 | 694117240 | 5670 | 5680 | 5700 | 5670 | 1741 |
| 591 | 20240930 | 092000 | 684219980 | 5700 | 5670 | 5700 | 5670 | 49 |
| 592 | 20240930 | 091900 | 683942090 | 5670 | 5670 | 5670 | 5670 | 1203 |
| 593 | 20240930 | 091800 | 677121080 | 5680 | 5670 | 5690 | 5660 | 4346 |
| 594 | 20240930 | 091700 | 652488270 | 5670 | 5700 | 5700 | 5670 | 2855 |
| 595 | 20240930 | 091600 | 636297810 | 5700 | 5720 | 5730 | 5670 | 4852 |
| 596 | 20240930 | 091500 | 608662950 | 5700 | 5700 | 5730 | 5700 | 1112 |
| 597 | 20240930 | 091400 | 602303700 | 5700 | 5740 | 5740 | 5690 | 952 |
| 598 | 20240930 | 091300 | 596851530 | 5740 | 5690 | 5740 | 5670 | 8671 |
| 599 | 20240930 | 091200 | 547457100 | 5700 | 5720 | 5730 | 5700 | 4497 |
| 600 | 20240930 | 091100 | 521803510 | 5730 | 5760 | 5780 | 5730 | 9355 |
| 601 | 20240930 | 091000 | 467989770 | 5760 | 5710 | 5770 | 5710 | 3371 |
| 602 | 20240930 | 090900 | 448602640 | 5700 | 5720 | 5730 | 5690 | 4926 |
| 603 | 20240930 | 090800 | 420431610 | 5720 | 5700 | 5730 | 5700 | 33 |
| 604 | 20240930 | 090700 | 420243240 | 5730 | 5730 | 5740 | 5690 | 7866 |
| 605 | 20240930 | 090600 | 375262150 | 5740 | 5730 | 5740 | 5710 | 1327 |
| 606 | 20240930 | 090500 | 367667910 | 5730 | 5730 | 5730 | 5700 | 6590 |
| 607 | 20240930 | 090400 | 329937240 | 5730 | 5670 | 5730 | 5670 | 2392 |
| 608 | 20240930 | 090300 | 316319620 | 5670 | 5630 | 5670 | 5620 | 647 |
| 609 | 20240930 | 090200 | 312678200 | 5630 | 5680 | 5680 | 5630 | 11216 |
| 610 | 20240930 | 090100 | 249199350 | 5680 | 5720 | 5730 | 5660 | 7035 |
| 611 | 20240930 | 090000 | 209104410 | 5730 | 5800 | 5800 | 5730 | 36246 |