33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 191400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 3 | 20240930 | 191300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240930 | 191200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240930 | 191100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240930 | 191000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240930 | 190900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240930 | 190800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240930 | 190700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240930 | 190600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240930 | 190500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240930 | 190400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240930 | 190300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240930 | 190200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240930 | 190100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240930 | 190000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240930 | 185900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240930 | 185800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240930 | 185700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240930 | 185600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240930 | 185500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240930 | 185400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240930 | 185300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240930 | 185200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240930 | 185100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240930 | 185000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240930 | 184900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240930 | 184800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240930 | 184700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240930 | 184600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240930 | 184500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240930 | 184400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 33 | 20240930 | 184300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240930 | 184200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240930 | 184100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240930 | 184000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240930 | 183900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240930 | 183800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240930 | 183700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240930 | 183600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240930 | 183500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240930 | 183400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240930 | 183300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240930 | 183200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240930 | 183100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240930 | 183000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240930 | 182900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240930 | 182800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240930 | 182700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240930 | 182600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240930 | 182500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240930 | 182400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240930 | 182300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240930 | 182200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240930 | 182100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240930 | 182000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240930 | 181900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240930 | 181800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240930 | 181700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240930 | 181600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240930 | 181500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240930 | 181400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 63 | 20240930 | 181300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240930 | 181200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240930 | 181100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240930 | 181000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240930 | 180900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240930 | 180800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240930 | 180700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240930 | 180600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240930 | 180500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240930 | 180400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240930 | 180300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240930 | 180200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240930 | 180100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240930 | 180000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240930 | 175900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240930 | 175800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240930 | 175700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240930 | 175600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240930 | 175500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240930 | 175400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240930 | 175300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240930 | 175200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240930 | 175100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240930 | 175000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240930 | 174900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240930 | 174800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240930 | 174700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240930 | 174600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240930 | 174500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240930 | 174400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 93 | 20240930 | 174300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240930 | 174200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240930 | 174100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240930 | 174000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240930 | 173900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240930 | 173800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240930 | 173700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240930 | 173600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240930 | 173500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240930 | 173400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240930 | 173300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240930 | 173200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240930 | 173100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240930 | 173000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240930 | 172900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240930 | 172800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240930 | 172700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240930 | 172600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240930 | 172500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240930 | 172400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240930 | 172300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240930 | 172200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240930 | 172100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240930 | 172000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240930 | 171900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240930 | 171800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240930 | 171700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240930 | 171600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240930 | 171500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240930 | 171400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 123 | 20240930 | 171300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240930 | 171200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240930 | 171100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240930 | 171000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240930 | 170900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240930 | 170800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240930 | 170700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240930 | 170600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240930 | 170500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240930 | 170400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240930 | 170300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240930 | 170200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240930 | 170100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240930 | 170000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240930 | 165900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240930 | 165800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240930 | 165700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240930 | 165600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240930 | 165500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240930 | 165400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240930 | 165300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240930 | 165200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240930 | 165100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240930 | 165000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240930 | 164900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240930 | 164800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240930 | 164700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240930 | 164600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240930 | 164500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240930 | 164400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 153 | 20240930 | 164300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240930 | 164200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240930 | 164100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240930 | 164000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240930 | 163900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240930 | 163800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240930 | 163700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240930 | 163600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240930 | 163500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240930 | 163400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240930 | 163300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240930 | 163200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240930 | 163100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240930 | 163000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240930 | 162900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240930 | 162800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240930 | 162700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240930 | 162600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240930 | 162500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240930 | 162400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240930 | 162300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240930 | 162200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240930 | 162100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240930 | 162000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240930 | 161900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240930 | 161800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240930 | 161700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240930 | 161600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240930 | 161500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240930 | 161400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 183 | 20240930 | 161300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240930 | 161200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240930 | 161100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240930 | 161000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240930 | 160900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240930 | 160800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240930 | 160700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240930 | 160600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240930 | 160500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240930 | 160400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240930 | 160300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240930 | 160200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240930 | 160100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240930 | 160000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240930 | 155900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240930 | 155800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240930 | 155700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240930 | 155600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240930 | 155500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240930 | 155400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240930 | 155300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240930 | 155200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240930 | 155100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240930 | 155000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240930 | 154900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240930 | 154800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240930 | 154700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240930 | 154600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240930 | 154500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240930 | 154400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 213 | 20240930 | 154300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240930 | 154200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240930 | 154100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240930 | 154000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240930 | 153900 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240930 | 153800 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240930 | 153700 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240930 | 153600 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240930 | 153500 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240930 | 153400 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240930 | 153300 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240930 | 153200 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240930 | 153100 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240930 | 153000 | 10318747300 | 44350 | 44350 | 44350 | 44350 | 3989 |
| 227 | 20240930 | 152900 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20240930 | 152800 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20240930 | 152700 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20240930 | 152600 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240930 | 152500 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20240930 | 152400 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20240930 | 152300 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20240930 | 152200 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20240930 | 152100 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20240930 | 152000 | 10141835150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20240930 | 151900 | 10141835150 | 44600 | 44600 | 44650 | 44550 | 733 |
| 238 | 20240930 | 151800 | 10109166200 | 44600 | 44600 | 44700 | 44600 | 405 |
| 239 | 20240930 | 151700 | 10091078000 | 44650 | 44600 | 44700 | 44600 | 961 |
| 240 | 20240930 | 151600 | 10048207400 | 44600 | 44650 | 44650 | 44550 | 818 |
| 241 | 20240930 | 151500 | 10011719500 | 44650 | 44650 | 44700 | 44600 | 196 |
| 242 | 20240930 | 151400 | 10002970300 | 44650 | 44650 | 44700 | 44650 | 334 |
| 243 | 20240930 | 151300 | 9988055000 | 44650 | 44750 | 44750 | 44650 | 749 |
| 244 | 20240930 | 151200 | 9954588050 | 44750 | 44750 | 44800 | 44700 | 217 |
| 245 | 20240930 | 151100 | 9944881350 | 44750 | 44650 | 44850 | 44650 | 824 |
| 246 | 20240930 | 151000 | 9908009350 | 44650 | 44750 | 44800 | 44650 | 394 |
| 247 | 20240930 | 150900 | 9890391550 | 44800 | 44750 | 44800 | 44650 | 850 |
| 248 | 20240930 | 150800 | 9852380400 | 44750 | 44850 | 44850 | 44700 | 243 |
| 249 | 20240930 | 150700 | 9841504850 | 44850 | 44750 | 44850 | 44650 | 1212 |
| 250 | 20240930 | 150600 | 9787251250 | 44750 | 44850 | 44850 | 44700 | 906 |
| 251 | 20240930 | 150500 | 9746667100 | 44850 | 44850 | 44850 | 44800 | 96 |
| 252 | 20240930 | 150400 | 9742362500 | 44850 | 44800 | 44850 | 44800 | 381 |
| 253 | 20240930 | 150300 | 9725290250 | 44800 | 44700 | 44800 | 44700 | 401 |
| 254 | 20240930 | 150200 | 9707351850 | 44700 | 44650 | 44700 | 44650 | 105 |
| 255 | 20240930 | 150100 | 9702660300 | 44700 | 44700 | 44700 | 44650 | 85 |
| 256 | 20240930 | 150000 | 9698861650 | 44700 | 44500 | 44700 | 44500 | 339 |
| 257 | 20240930 | 145900 | 9683745400 | 44500 | 44500 | 44600 | 44450 | 1394 |
| 258 | 20240930 | 145800 | 9621749050 | 44600 | 44500 | 44600 | 44450 | 1555 |
| 259 | 20240930 | 145700 | 9552528600 | 44500 | 44550 | 44550 | 44500 | 143 |
| 260 | 20240930 | 145600 | 9546162450 | 44500 | 44450 | 44600 | 44450 | 628 |
| 261 | 20240930 | 145500 | 9518189150 | 44500 | 44450 | 44500 | 44400 | 560 |
| 262 | 20240930 | 145400 | 9493296200 | 44400 | 44450 | 44450 | 44350 | 416 |
| 263 | 20240930 | 145300 | 9474824350 | 44500 | 44500 | 44500 | 44450 | 85 |
| 264 | 20240930 | 145200 | 9471044350 | 44500 | 44500 | 44550 | 44400 | 362 |
| 265 | 20240930 | 145100 | 9454952650 | 44450 | 44500 | 44500 | 44400 | 579 |
| 266 | 20240930 | 145000 | 9429214700 | 44500 | 44500 | 44550 | 44500 | 272 |
| 267 | 20240930 | 144900 | 9417109650 | 44550 | 44550 | 44550 | 44500 | 70 |
| 268 | 20240930 | 144800 | 9413992400 | 44500 | 44550 | 44600 | 44500 | 283 |
| 269 | 20240930 | 144700 | 9401385100 | 44550 | 44600 | 44600 | 44550 | 151 |
| 270 | 20240930 | 144600 | 9394651050 | 44600 | 44650 | 44700 | 44600 | 421 |
| 271 | 20240930 | 144500 | 9375858250 | 44700 | 44600 | 44700 | 44600 | 76 |
| 272 | 20240930 | 144400 | 9372465000 | 44600 | 44550 | 44600 | 44500 | 425 |
| 273 | 20240930 | 144300 | 9353521050 | 44600 | 44500 | 44600 | 44500 | 155 |
| 274 | 20240930 | 144200 | 9346617250 | 44550 | 44500 | 44550 | 44500 | 270 |
| 275 | 20240930 | 144100 | 9334597500 | 44550 | 44550 | 44600 | 44500 | 89 |
| 276 | 20240930 | 144000 | 9330635850 | 44500 | 44550 | 44600 | 44500 | 155 |
| 277 | 20240930 | 143900 | 9323732300 | 44550 | 44550 | 44550 | 44550 | 350 |
| 278 | 20240930 | 143800 | 9308139800 | 44600 | 44600 | 44600 | 44550 | 72 |
| 279 | 20240930 | 143700 | 9304931300 | 44550 | 44550 | 44600 | 44550 | 193 |
| 280 | 20240930 | 143600 | 9296326100 | 44550 | 44550 | 44600 | 44550 | 363 |
| 281 | 20240930 | 143500 | 9280153500 | 44550 | 44550 | 44600 | 44550 | 91 |
| 282 | 20240930 | 143400 | 9276097950 | 44600 | 44650 | 44650 | 44600 | 386 |
| 283 | 20240930 | 143300 | 9258881050 | 44700 | 44550 | 44700 | 44550 | 229 |
| 284 | 20240930 | 143200 | 9248663550 | 44550 | 44500 | 44550 | 44500 | 329 |
| 285 | 20240930 | 143100 | 9234012350 | 44550 | 44550 | 44600 | 44500 | 132 |
| 286 | 20240930 | 143000 | 9228132700 | 44500 | 44450 | 44550 | 44450 | 198 |
| 287 | 20240930 | 142900 | 9219320750 | 44450 | 44500 | 44500 | 44450 | 469 |
| 288 | 20240930 | 142800 | 9198454900 | 44500 | 44600 | 44600 | 44500 | 126 |
| 289 | 20240930 | 142700 | 9192838000 | 44600 | 44650 | 44650 | 44600 | 98 |
| 290 | 20240930 | 142600 | 9188466250 | 44600 | 44600 | 44600 | 44600 | 101 |
| 291 | 20240930 | 142500 | 9183961650 | 44600 | 44450 | 44700 | 44450 | 1012 |
| 292 | 20240930 | 142400 | 9138925050 | 44450 | 44400 | 44450 | 44350 | 255 |
| 293 | 20240930 | 142300 | 9127605400 | 44400 | 44350 | 44400 | 44350 | 163 |
| 294 | 20240930 | 142200 | 9120370350 | 44300 | 44350 | 44400 | 44300 | 142 |
| 295 | 20240930 | 142100 | 9114072300 | 44350 | 44350 | 44400 | 44350 | 56 |
| 296 | 20240930 | 142000 | 9111588500 | 44350 | 44450 | 44450 | 44350 | 633 |
| 297 | 20240930 | 141900 | 9083461900 | 44450 | 44450 | 44500 | 44450 | 180 |
| 298 | 20240930 | 141800 | 9075460700 | 44450 | 44400 | 44450 | 44400 | 380 |
| 299 | 20240930 | 141700 | 9058575550 | 44400 | 44450 | 44450 | 44350 | 884 |
| 300 | 20240930 | 141600 | 9019326150 | 44400 | 44450 | 44500 | 44400 | 1422 |
| 301 | 20240930 | 141500 | 8956140050 | 44500 | 44500 | 44500 | 44450 | 75 |
| 302 | 20240930 | 141400 | 8952805750 | 44450 | 44450 | 44500 | 44450 | 131 |
| 303 | 20240930 | 141300 | 8946982750 | 44500 | 44450 | 44500 | 44450 | 61 |
| 304 | 20240930 | 141200 | 8944270350 | 44450 | 44500 | 44500 | 44450 | 390 |
| 305 | 20240930 | 141100 | 8926916750 | 44500 | 44500 | 44550 | 44500 | 84 |
| 306 | 20240930 | 141000 | 8923177200 | 44550 | 44550 | 44600 | 44500 | 255 |
| 307 | 20240930 | 140900 | 8911811950 | 44500 | 44650 | 44650 | 44500 | 122 |
| 308 | 20240930 | 140800 | 8906376150 | 44500 | 44400 | 44650 | 44400 | 1199 |
| 309 | 20240930 | 140700 | 8853095450 | 44350 | 44350 | 44350 | 44300 | 72 |
| 310 | 20240930 | 140600 | 8849902800 | 44350 | 44300 | 44350 | 44300 | 292 |
| 311 | 20240930 | 140500 | 8836956300 | 44350 | 44300 | 44400 | 44300 | 1959 |
| 312 | 20240930 | 140400 | 8750123150 | 44300 | 44350 | 44350 | 44300 | 125 |
| 313 | 20240930 | 140300 | 8744582350 | 44350 | 44350 | 44400 | 44350 | 72 |
| 314 | 20240930 | 140200 | 8741389100 | 44350 | 44350 | 44400 | 44350 | 267 |
| 315 | 20240930 | 140100 | 8729543100 | 44350 | 44350 | 44350 | 44350 | 307 |
| 316 | 20240930 | 140000 | 8715927650 | 44350 | 44400 | 44400 | 44350 | 73 |
| 317 | 20240930 | 135900 | 8712689100 | 44350 | 44400 | 44400 | 44350 | 207 |
| 318 | 20240930 | 135800 | 8703506050 | 44400 | 44350 | 44400 | 44350 | 200 |
| 319 | 20240930 | 135700 | 8694627100 | 44400 | 44450 | 44450 | 44400 | 444 |
| 320 | 20240930 | 135600 | 8674912300 | 44450 | 44400 | 44450 | 44400 | 164 |
| 321 | 20240930 | 135500 | 8667630500 | 44450 | 44450 | 44500 | 44400 | 118 |
| 322 | 20240930 | 135400 | 8662385050 | 44450 | 44400 | 44500 | 44400 | 316 |
| 323 | 20240930 | 135300 | 8648344700 | 44400 | 44400 | 44400 | 44350 | 276 |
| 324 | 20240930 | 135200 | 8636096150 | 44350 | 44400 | 44400 | 44350 | 402 |
| 325 | 20240930 | 135100 | 8618263450 | 44400 | 44400 | 44450 | 44350 | 178 |
| 326 | 20240930 | 135000 | 8610360700 | 44400 | 44400 | 44450 | 44350 | 297 |
| 327 | 20240930 | 134900 | 8597172000 | 44450 | 44500 | 44500 | 44450 | 438 |
| 328 | 20240930 | 134800 | 8577702600 | 44500 | 44500 | 44500 | 44450 | 249 |
| 329 | 20240930 | 134700 | 8566633600 | 44500 | 44500 | 44500 | 44450 | 275 |
| 330 | 20240930 | 134600 | 8554399750 | 44450 | 44450 | 44550 | 44450 | 140 |
| 331 | 20240930 | 134500 | 8548175950 | 44450 | 44550 | 44550 | 44450 | 49 |
| 332 | 20240930 | 134400 | 8545994950 | 44600 | 44600 | 44650 | 44550 | 98 |
| 333 | 20240930 | 134300 | 8541627400 | 44600 | 44500 | 44600 | 44450 | 864 |
| 334 | 20240930 | 134200 | 8503167000 | 44450 | 44500 | 44500 | 44450 | 223 |
| 335 | 20240930 | 134100 | 8493244250 | 44400 | 44450 | 44450 | 44400 | 541 |
| 336 | 20240930 | 134000 | 8469214400 | 44450 | 44550 | 44550 | 44450 | 497 |
| 337 | 20240930 | 133900 | 8447102700 | 44550 | 44450 | 44550 | 44450 | 208 |
| 338 | 20240930 | 133800 | 8437847150 | 44450 | 44500 | 44500 | 44450 | 141 |
| 339 | 20240930 | 133700 | 8431577200 | 44500 | 44500 | 44550 | 44450 | 749 |
| 340 | 20240930 | 133600 | 8398258050 | 44500 | 44650 | 44650 | 44500 | 2665 |
| 341 | 20240930 | 133500 | 8279616650 | 44650 | 44650 | 44650 | 44600 | 125 |
| 342 | 20240930 | 133400 | 8274039350 | 44650 | 44650 | 44700 | 44650 | 79 |
| 343 | 20240930 | 133300 | 8270511800 | 44650 | 44700 | 44700 | 44650 | 122 |
| 344 | 20240930 | 133200 | 8265063700 | 44650 | 44700 | 44700 | 44650 | 83 |
| 345 | 20240930 | 133100 | 8261355250 | 44750 | 44700 | 44750 | 44700 | 54 |
| 346 | 20240930 | 133000 | 8258941250 | 44700 | 44700 | 44750 | 44700 | 305 |
| 347 | 20240930 | 132900 | 8245306650 | 44750 | 44700 | 44750 | 44700 | 48 |
| 348 | 20240930 | 132800 | 8243161000 | 44750 | 44700 | 44750 | 44700 | 81 |
| 349 | 20240930 | 132700 | 8239539100 | 44650 | 44700 | 44750 | 44650 | 714 |
| 350 | 20240930 | 132600 | 8207619600 | 44700 | 44700 | 44700 | 44600 | 657 |
| 351 | 20240930 | 132500 | 8178282500 | 44650 | 44700 | 44700 | 44650 | 474 |
| 352 | 20240930 | 132400 | 8157111750 | 44700 | 44750 | 44750 | 44700 | 76 |
| 353 | 20240930 | 132300 | 8153713600 | 44750 | 44800 | 44800 | 44750 | 463 |
| 354 | 20240930 | 132200 | 8132990550 | 44750 | 44800 | 44800 | 44750 | 370 |
| 355 | 20240930 | 132100 | 8116423650 | 44850 | 44850 | 44850 | 44850 | 16 |
| 356 | 20240930 | 132000 | 8115706050 | 44850 | 44800 | 44850 | 44800 | 64 |
| 357 | 20240930 | 131900 | 8112837300 | 44800 | 44800 | 44850 | 44800 | 24 |
| 358 | 20240930 | 131800 | 8111761400 | 44800 | 44800 | 44850 | 44800 | 111 |
| 359 | 20240930 | 131700 | 8106788400 | 44850 | 44900 | 44900 | 44850 | 135 |
| 360 | 20240930 | 131600 | 8100732950 | 44850 | 44850 | 44900 | 44850 | 137 |
| 361 | 20240930 | 131500 | 8094588450 | 44850 | 44900 | 44900 | 44850 | 37 |
| 362 | 20240930 | 131400 | 8092927350 | 44850 | 44950 | 44950 | 44850 | 59 |
| 363 | 20240930 | 131300 | 8090279000 | 44950 | 45050 | 45050 | 44950 | 908 |
| 364 | 20240930 | 131200 | 8049415300 | 45100 | 45100 | 45100 | 45050 | 103 |
| 365 | 20240930 | 131100 | 8044772950 | 45100 | 45050 | 45100 | 45000 | 106 |
| 366 | 20240930 | 131000 | 8040000300 | 45000 | 45200 | 45200 | 45000 | 290 |
| 367 | 20240930 | 130900 | 8026925650 | 45150 | 45200 | 45200 | 45150 | 24 |
| 368 | 20240930 | 130800 | 8025841900 | 45200 | 45200 | 45300 | 45200 | 105 |
| 369 | 20240930 | 130700 | 8021094800 | 45200 | 45150 | 45200 | 45150 | 78 |
| 370 | 20240930 | 130600 | 8017571450 | 45300 | 45300 | 45300 | 45300 | 13 |
| 371 | 20240930 | 130500 | 8016982550 | 45300 | 45200 | 45300 | 45200 | 767 |
| 372 | 20240930 | 130400 | 7982299150 | 45200 | 45200 | 45200 | 45200 | 67 |
| 373 | 20240930 | 130300 | 7979270750 | 45200 | 45150 | 45250 | 45150 | 1257 |
| 374 | 20240930 | 130200 | 7922424200 | 45150 | 45100 | 45150 | 45100 | 48 |
| 375 | 20240930 | 130100 | 7920259300 | 45100 | 45000 | 45100 | 45000 | 291 |
| 376 | 20240930 | 130000 | 7907157500 | 45000 | 44950 | 45000 | 44950 | 51 |
| 377 | 20240930 | 125900 | 7904864900 | 44950 | 44950 | 45000 | 44900 | 120 |
| 378 | 20240930 | 125800 | 7899471250 | 44900 | 44850 | 44900 | 44850 | 163 |
| 379 | 20240930 | 125700 | 7892153550 | 44900 | 44900 | 44950 | 44900 | 57 |
| 380 | 20240930 | 125600 | 7889594050 | 44950 | 44950 | 44950 | 44850 | 280 |
| 381 | 20240930 | 125500 | 7877023450 | 44950 | 44950 | 44950 | 44950 | 3 |
| 382 | 20240930 | 125400 | 7876888600 | 44950 | 44900 | 44950 | 44900 | 128 |
| 383 | 20240930 | 125300 | 7871140850 | 44900 | 45000 | 45000 | 44900 | 590 |
| 384 | 20240930 | 125200 | 7844620550 | 45000 | 45000 | 45050 | 45000 | 60 |
| 385 | 20240930 | 125100 | 7841919750 | 45000 | 45000 | 45000 | 45000 | 4 |
| 386 | 20240930 | 125000 | 7841739750 | 45000 | 45100 | 45100 | 45000 | 483 |
| 387 | 20240930 | 124900 | 7819980350 | 45050 | 45100 | 45100 | 45050 | 63 |
| 388 | 20240930 | 124800 | 7817140600 | 45100 | 45150 | 45150 | 45100 | 35 |
| 389 | 20240930 | 124700 | 7815561900 | 45150 | 45100 | 45150 | 45100 | 76 |
| 390 | 20240930 | 124600 | 7812133600 | 45100 | 45100 | 45100 | 45100 | 35 |
| 391 | 20240930 | 124500 | 7810555100 | 45100 | 45050 | 45100 | 45050 | 33 |
| 392 | 20240930 | 124400 | 7809067450 | 45050 | 45150 | 45150 | 45050 | 90 |
| 393 | 20240930 | 124300 | 7805007950 | 45150 | 45150 | 45150 | 45050 | 41 |
| 394 | 20240930 | 124200 | 7803158950 | 45150 | 45150 | 45150 | 45100 | 311 |
| 395 | 20240930 | 124100 | 7789127750 | 45150 | 45150 | 45150 | 45150 | 51 |
| 396 | 20240930 | 124000 | 7786825100 | 45100 | 45050 | 45100 | 45050 | 408 |
| 397 | 20240930 | 123900 | 7768437800 | 45100 | 45200 | 45200 | 45100 | 631 |
| 398 | 20240930 | 123800 | 7739940850 | 45250 | 45300 | 45300 | 45200 | 114 |
| 399 | 20240930 | 123700 | 7734782300 | 45300 | 45250 | 45300 | 45250 | 111 |
| 400 | 20240930 | 123600 | 7729759500 | 45250 | 45250 | 45250 | 45200 | 104 |
| 401 | 20240930 | 123500 | 7725054950 | 45250 | 45300 | 45300 | 45200 | 275 |
| 402 | 20240930 | 123400 | 7712615950 | 45250 | 45200 | 45300 | 45200 | 88 |
| 403 | 20240930 | 123300 | 7708633600 | 45200 | 45150 | 45250 | 45150 | 306 |
| 404 | 20240930 | 123200 | 7694802750 | 45200 | 45150 | 45200 | 45150 | 177 |
| 405 | 20240930 | 123100 | 7686809950 | 45150 | 45200 | 45200 | 45100 | 603 |
| 406 | 20240930 | 123000 | 7659575200 | 45200 | 45250 | 45300 | 45200 | 802 |
| 407 | 20240930 | 122900 | 7623265350 | 45300 | 45300 | 45300 | 45250 | 147 |
| 408 | 20240930 | 122800 | 7616606350 | 45250 | 45250 | 45300 | 45250 | 284 |
| 409 | 20240930 | 122700 | 7603754350 | 45250 | 45250 | 45300 | 45250 | 146 |
| 410 | 20240930 | 122600 | 7597147500 | 45250 | 45150 | 45250 | 45150 | 315 |
| 411 | 20240930 | 122500 | 7582910600 | 45100 | 45100 | 45150 | 45100 | 97 |
| 412 | 20240930 | 122400 | 7578535050 | 45150 | 45100 | 45150 | 45100 | 69 |
| 413 | 20240930 | 122300 | 7575422950 | 45150 | 45150 | 45200 | 45150 | 146 |
| 414 | 20240930 | 122200 | 7568826000 | 45150 | 45100 | 45150 | 45050 | 353 |
| 415 | 20240930 | 122100 | 7552897100 | 45100 | 45100 | 45150 | 45100 | 376 |
| 416 | 20240930 | 122000 | 7535937000 | 45100 | 45050 | 45100 | 45050 | 68 |
| 417 | 20240930 | 121900 | 7532872850 | 45050 | 45000 | 45050 | 45000 | 247 |
| 418 | 20240930 | 121800 | 7521755300 | 44950 | 44950 | 45000 | 44950 | 82 |
| 419 | 20240930 | 121700 | 7518068700 | 44950 | 44950 | 44950 | 44950 | 20 |
| 420 | 20240930 | 121600 | 7517169700 | 44950 | 44800 | 44950 | 44800 | 539 |
| 421 | 20240930 | 121500 | 7492980550 | 44900 | 44800 | 44900 | 44800 | 115 |
| 422 | 20240930 | 121400 | 7487828250 | 44900 | 44750 | 44900 | 44700 | 405 |
| 423 | 20240930 | 121300 | 7469684200 | 44750 | 44700 | 44800 | 44700 | 56 |
| 424 | 20240930 | 121200 | 7467180550 | 44700 | 44700 | 44700 | 44700 | 4 |
| 425 | 20240930 | 121100 | 7467001750 | 44750 | 44700 | 44750 | 44700 | 221 |
| 426 | 20240930 | 121000 | 7457120300 | 44700 | 44750 | 44750 | 44700 | 41 |
| 427 | 20240930 | 120900 | 7455286900 | 44700 | 44700 | 44750 | 44700 | 342 |
| 428 | 20240930 | 120800 | 7439999100 | 44700 | 44700 | 44750 | 44700 | 69 |
| 429 | 20240930 | 120700 | 7436912950 | 44700 | 44750 | 44750 | 44700 | 25 |
| 430 | 20240930 | 120600 | 7435794450 | 44700 | 44800 | 44800 | 44700 | 120 |
| 431 | 20240930 | 120500 | 7430426250 | 44750 | 44800 | 44800 | 44750 | 22 |
| 432 | 20240930 | 120400 | 7429441150 | 44750 | 44750 | 44800 | 44750 | 78 |
| 433 | 20240930 | 120300 | 7425950500 | 44750 | 44750 | 44750 | 44750 | 80 |
| 434 | 20240930 | 120200 | 7422370500 | 44800 | 44850 | 44850 | 44750 | 52 |
| 435 | 20240930 | 120100 | 7420042200 | 44850 | 44850 | 44850 | 44850 | 121 |
| 436 | 20240930 | 120000 | 7414615350 | 44850 | 44850 | 44900 | 44850 | 55 |
| 437 | 20240930 | 115900 | 7412148150 | 44900 | 44900 | 44900 | 44850 | 417 |
| 438 | 20240930 | 115800 | 7393425450 | 44850 | 44900 | 44900 | 44850 | 140 |
| 439 | 20240930 | 115700 | 7387141700 | 44900 | 44800 | 44900 | 44800 | 258 |
| 440 | 20240930 | 115600 | 7375580350 | 44750 | 44800 | 44800 | 44750 | 38 |
| 441 | 20240930 | 115500 | 7373879350 | 44750 | 44750 | 44750 | 44750 | 8 |
| 442 | 20240930 | 115400 | 7373521350 | 44750 | 44750 | 44750 | 44700 | 237 |
| 443 | 20240930 | 115300 | 7362923300 | 44750 | 44700 | 44750 | 44700 | 39 |
| 444 | 20240930 | 115200 | 7361178550 | 44700 | 44750 | 44750 | 44700 | 41 |
| 445 | 20240930 | 115100 | 7359345600 | 44750 | 44700 | 44750 | 44700 | 130 |
| 446 | 20240930 | 115000 | 7353533600 | 44700 | 44700 | 44750 | 44700 | 35 |
| 447 | 20240930 | 114900 | 7351968950 | 44750 | 44700 | 44750 | 44700 | 35 |
| 448 | 20240930 | 114800 | 7350403100 | 44750 | 44750 | 44750 | 44750 | 35 |
| 449 | 20240930 | 114700 | 7348836850 | 44750 | 44700 | 44750 | 44700 | 92 |
| 450 | 20240930 | 114600 | 7344723850 | 44700 | 44600 | 44700 | 44600 | 211 |
| 451 | 20240930 | 114500 | 7335302200 | 44550 | 44650 | 44650 | 44550 | 29 |
| 452 | 20240930 | 114400 | 7334008300 | 44650 | 44550 | 44650 | 44550 | 175 |
| 453 | 20240930 | 114300 | 7326208500 | 44550 | 44550 | 44600 | 44550 | 116 |
| 454 | 20240930 | 114200 | 7321040300 | 44600 | 44600 | 44650 | 44600 | 49 |
| 455 | 20240930 | 114100 | 7318854350 | 44600 | 44550 | 44600 | 44550 | 207 |
| 456 | 20240930 | 114000 | 7309631100 | 44500 | 44550 | 44550 | 44500 | 60 |
| 457 | 20240930 | 113900 | 7306959500 | 44550 | 44500 | 44550 | 44500 | 20 |
| 458 | 20240930 | 113800 | 7306068850 | 44500 | 44550 | 44550 | 44500 | 47 |
| 459 | 20240930 | 113700 | 7303976650 | 44500 | 44550 | 44550 | 44500 | 23 |
| 460 | 20240930 | 113600 | 7302952850 | 44500 | 44550 | 44550 | 44500 | 45 |
| 461 | 20240930 | 113500 | 7300949650 | 44550 | 44550 | 44600 | 44550 | 112 |
| 462 | 20240930 | 113400 | 7295959950 | 44550 | 44600 | 44600 | 44550 | 46 |
| 463 | 20240930 | 113300 | 7293910450 | 44650 | 44600 | 44650 | 44600 | 23 |
| 464 | 20240930 | 113200 | 7292883650 | 44600 | 44600 | 44650 | 44600 | 62 |
| 465 | 20240930 | 113100 | 7290118200 | 44600 | 44650 | 44650 | 44600 | 31 |
| 466 | 20240930 | 113000 | 7288734550 | 44650 | 44650 | 44650 | 44650 | 8 |
| 467 | 20240930 | 112900 | 7288377350 | 44700 | 44700 | 44700 | 44700 | 10 |
| 468 | 20240930 | 112800 | 7287930350 | 44700 | 44650 | 44700 | 44650 | 103 |
| 469 | 20240930 | 112700 | 7283328600 | 44600 | 44650 | 44650 | 44600 | 20 |
| 470 | 20240930 | 112600 | 7282436300 | 44650 | 44700 | 44700 | 44650 | 58 |
| 471 | 20240930 | 112500 | 7279845450 | 44650 | 44600 | 44700 | 44600 | 77 |
| 472 | 20240930 | 112400 | 7276407100 | 44650 | 44700 | 44700 | 44650 | 16 |
| 473 | 20240930 | 112300 | 7275692100 | 44600 | 44600 | 44650 | 44600 | 222 |
| 474 | 20240930 | 112200 | 7265783300 | 44600 | 44600 | 44700 | 44600 | 81 |
| 475 | 20240930 | 112100 | 7262167150 | 44600 | 44600 | 44650 | 44600 | 927 |
| 476 | 20240930 | 112000 | 7220814900 | 44600 | 44650 | 44650 | 44600 | 74 |
| 477 | 20240930 | 111900 | 7217512650 | 44650 | 44650 | 44650 | 44650 | 10 |
| 478 | 20240930 | 111800 | 7217066150 | 44600 | 44650 | 44650 | 44600 | 11 |
| 479 | 20240930 | 111700 | 7216575400 | 44600 | 44400 | 44600 | 44400 | 935 |
| 480 | 20240930 | 111600 | 7174947950 | 44450 | 44400 | 44450 | 44350 | 489 |
| 481 | 20240930 | 111500 | 7153236550 | 44450 | 44400 | 44450 | 44350 | 167 |
| 482 | 20240930 | 111400 | 7145825300 | 44500 | 44550 | 44550 | 44500 | 4 |
| 483 | 20240930 | 111300 | 7145647150 | 44500 | 44500 | 44500 | 44400 | 471 |
| 484 | 20240930 | 111200 | 7124712250 | 44500 | 44550 | 44550 | 44500 | 217 |
| 485 | 20240930 | 111100 | 7115051900 | 44550 | 44650 | 44650 | 44550 | 46 |
| 486 | 20240930 | 111000 | 7113000600 | 44550 | 44400 | 44550 | 44400 | 2895 |
| 487 | 20240930 | 110900 | 6984296250 | 44500 | 44550 | 44550 | 44400 | 437 |
| 488 | 20240930 | 110800 | 6964855450 | 44550 | 44500 | 44550 | 44450 | 225 |
| 489 | 20240930 | 110700 | 6954846150 | 44450 | 44500 | 44500 | 44450 | 136 |
| 490 | 20240930 | 110600 | 6948798150 | 44500 | 44450 | 44550 | 44450 | 372 |
| 491 | 20240930 | 110500 | 6932236250 | 44500 | 44550 | 44550 | 44500 | 297 |
| 492 | 20240930 | 110400 | 6919015650 | 44600 | 44550 | 44650 | 44550 | 217 |
| 493 | 20240930 | 110300 | 6909340700 | 44600 | 44600 | 44600 | 44600 | 15 |
| 494 | 20240930 | 110200 | 6908671700 | 44600 | 44650 | 44650 | 44600 | 40 |
| 495 | 20240930 | 110100 | 6906887100 | 44650 | 44600 | 44650 | 44600 | 99 |
| 496 | 20240930 | 110000 | 6902467400 | 44600 | 44550 | 44650 | 44550 | 59 |
| 497 | 20240930 | 105900 | 6899835750 | 44650 | 44600 | 44650 | 44550 | 59 |
| 498 | 20240930 | 105800 | 6897204400 | 44600 | 44550 | 44600 | 44550 | 434 |
| 499 | 20240930 | 105700 | 6877866300 | 44500 | 44500 | 44550 | 44500 | 92 |
| 500 | 20240930 | 105600 | 6873769050 | 44500 | 44550 | 44550 | 44500 | 147 |
| 501 | 20240930 | 105500 | 6867222100 | 44550 | 44600 | 44600 | 44550 | 57 |
| 502 | 20240930 | 105400 | 6864681450 | 44600 | 44650 | 44650 | 44600 | 151 |
| 503 | 20240930 | 105300 | 6857942350 | 44700 | 44650 | 44700 | 44650 | 62 |
| 504 | 20240930 | 105200 | 6855171550 | 44650 | 44700 | 44700 | 44650 | 200 |
| 505 | 20240930 | 105100 | 6846232950 | 44700 | 44700 | 44750 | 44700 | 304 |
| 506 | 20240930 | 105000 | 6832643900 | 44700 | 44700 | 44750 | 44700 | 103 |
| 507 | 20240930 | 104900 | 6828039150 | 44700 | 44700 | 44750 | 44700 | 300 |
| 508 | 20240930 | 104800 | 6814626600 | 44750 | 44750 | 44750 | 44750 | 259 |
| 509 | 20240930 | 104700 | 6803036350 | 44750 | 44800 | 44850 | 44750 | 456 |
| 510 | 20240930 | 104600 | 6782601850 | 44800 | 44900 | 44900 | 44800 | 269 |
| 511 | 20240930 | 104500 | 6770536550 | 44900 | 44950 | 44950 | 44900 | 154 |
| 512 | 20240930 | 104400 | 6763620700 | 44950 | 44950 | 45000 | 44900 | 296 |
| 513 | 20240930 | 104300 | 6750310250 | 44950 | 44950 | 45000 | 44900 | 262 |
| 514 | 20240930 | 104200 | 6738533300 | 44950 | 45000 | 45000 | 44950 | 34 |
| 515 | 20240930 | 104100 | 6737003400 | 45050 | 45050 | 45050 | 45000 | 931 |
| 516 | 20240930 | 104000 | 6695077000 | 45100 | 45050 | 45100 | 45050 | 258 |
| 517 | 20240930 | 103900 | 6683453850 | 45050 | 45000 | 45050 | 45000 | 179 |
| 518 | 20240930 | 103800 | 6675391300 | 45050 | 45100 | 45100 | 45050 | 14 |
| 519 | 20240930 | 103700 | 6674760100 | 45100 | 45100 | 45100 | 45000 | 312 |
| 520 | 20240930 | 103600 | 6660695550 | 45100 | 45050 | 45150 | 45050 | 83 |
| 521 | 20240930 | 103500 | 6656952950 | 45050 | 45100 | 45100 | 45050 | 19 |
| 522 | 20240930 | 103400 | 6656096100 | 45100 | 45100 | 45100 | 45100 | 108 |
| 523 | 20240930 | 103300 | 6651225300 | 45150 | 45050 | 45150 | 45050 | 210 |
| 524 | 20240930 | 103200 | 6641750750 | 45000 | 45000 | 45050 | 44950 | 213 |
| 525 | 20240930 | 103100 | 6632158350 | 44900 | 44950 | 45000 | 44800 | 572 |
| 526 | 20240930 | 103000 | 6606492600 | 45000 | 44900 | 45000 | 44800 | 133 |
| 527 | 20240930 | 102900 | 6600520200 | 44800 | 44700 | 44800 | 44700 | 287 |
| 528 | 20240930 | 102800 | 6587679000 | 44700 | 44800 | 44800 | 44700 | 19 |
| 529 | 20240930 | 102700 | 6586828400 | 44700 | 44750 | 44750 | 44700 | 535 |
| 530 | 20240930 | 102600 | 6562909900 | 44750 | 44750 | 44850 | 44700 | 324 |
| 531 | 20240930 | 102500 | 6548415300 | 44800 | 44850 | 44850 | 44750 | 235 |
| 532 | 20240930 | 102400 | 6537885450 | 44850 | 44850 | 44850 | 44850 | 19 |
| 533 | 20240930 | 102300 | 6537033300 | 44800 | 44850 | 44850 | 44750 | 40 |
| 534 | 20240930 | 102200 | 6535240650 | 44750 | 44850 | 44850 | 44750 | 646 |
| 535 | 20240930 | 102100 | 6506321700 | 44850 | 44950 | 44950 | 44850 | 167 |
| 536 | 20240930 | 102000 | 6498822400 | 44950 | 45000 | 45000 | 44950 | 1708 |
| 537 | 20240930 | 101900 | 6421978950 | 45000 | 45000 | 45050 | 45000 | 253 |
| 538 | 20240930 | 101800 | 6410592350 | 45050 | 45050 | 45050 | 45000 | 876 |
| 539 | 20240930 | 101700 | 6371158000 | 45050 | 45100 | 45100 | 45000 | 1036 |
| 540 | 20240930 | 101600 | 6324536900 | 45050 | 45150 | 45150 | 45050 | 959 |
| 541 | 20240930 | 101500 | 6281314100 | 45250 | 45300 | 45300 | 45200 | 502 |
| 542 | 20240930 | 101400 | 6258586250 | 45400 | 45050 | 45450 | 45050 | 3553 |
| 543 | 20240930 | 101300 | 6097455950 | 45100 | 45050 | 45300 | 45050 | 6249 |
| 544 | 20240930 | 101200 | 5814734250 | 45000 | 44750 | 45100 | 44750 | 1871 |
| 545 | 20240930 | 101100 | 5730698500 | 44800 | 44800 | 44850 | 44800 | 4993 |
| 546 | 20240930 | 101000 | 5507011950 | 44850 | 44450 | 44850 | 44450 | 5550 |
| 547 | 20240930 | 100900 | 5259023800 | 44400 | 44350 | 44400 | 44300 | 940 |
| 548 | 20240930 | 100800 | 5217320950 | 44400 | 44350 | 44400 | 44350 | 25 |
| 549 | 20240930 | 100700 | 5216211300 | 44350 | 44400 | 44400 | 44350 | 166 |
| 550 | 20240930 | 100600 | 5208845250 | 44350 | 44350 | 44400 | 44300 | 505 |
| 551 | 20240930 | 100500 | 5186436000 | 44400 | 44450 | 44450 | 44350 | 683 |
| 552 | 20240930 | 100400 | 5156127700 | 44450 | 44350 | 44450 | 44350 | 420 |
| 553 | 20240930 | 100300 | 5137485150 | 44350 | 44300 | 44400 | 44300 | 156 |
| 554 | 20240930 | 100200 | 5130567500 | 44300 | 44100 | 44300 | 44100 | 1912 |
| 555 | 20240930 | 100100 | 5045960900 | 44100 | 44100 | 44150 | 44100 | 1970 |
| 556 | 20240930 | 100000 | 4959082750 | 44100 | 44150 | 44200 | 44100 | 1922 |
| 557 | 20240930 | 095900 | 4874241100 | 44150 | 44250 | 44300 | 44150 | 2062 |
| 558 | 20240930 | 095800 | 4783068900 | 44300 | 44250 | 44300 | 44250 | 214 |
| 559 | 20240930 | 095700 | 4773597350 | 44250 | 44300 | 44350 | 44250 | 672 |
| 560 | 20240930 | 095600 | 4743841650 | 44350 | 44300 | 44350 | 44300 | 418 |
| 561 | 20240930 | 095500 | 4725322950 | 44300 | 44350 | 44350 | 44250 | 938 |
| 562 | 20240930 | 095400 | 4683792650 | 44350 | 44400 | 44400 | 44200 | 4461 |
| 563 | 20240930 | 095300 | 4486032300 | 44450 | 44500 | 44500 | 44400 | 780 |
| 564 | 20240930 | 095200 | 4451362950 | 44450 | 44450 | 44500 | 44400 | 135 |
| 565 | 20240930 | 095100 | 4445365250 | 44400 | 44450 | 44450 | 44350 | 1941 |
| 566 | 20240930 | 095000 | 4359179750 | 44450 | 44450 | 44500 | 44450 | 313 |
| 567 | 20240930 | 094900 | 4345261550 | 44550 | 44500 | 44550 | 44450 | 881 |
| 568 | 20240930 | 094800 | 4306070550 | 44550 | 44550 | 44550 | 44550 | 226 |
| 569 | 20240930 | 094700 | 4296002250 | 44600 | 44600 | 44600 | 44550 | 200 |
| 570 | 20240930 | 094600 | 4287091300 | 44550 | 44550 | 44550 | 44550 | 144 |
| 571 | 20240930 | 094500 | 4280676100 | 44500 | 44400 | 44550 | 44400 | 1106 |
| 572 | 20240930 | 094400 | 4231544350 | 44400 | 44450 | 44450 | 44400 | 929 |
| 573 | 20240930 | 094300 | 4190264250 | 44400 | 44400 | 44450 | 44400 | 254 |
| 574 | 20240930 | 094200 | 4178985350 | 44450 | 44500 | 44550 | 44450 | 450 |
| 575 | 20240930 | 094100 | 4158971650 | 44550 | 44600 | 44600 | 44500 | 818 |
| 576 | 20240930 | 094000 | 4122554350 | 44600 | 44500 | 44600 | 44450 | 1034 |
| 577 | 20240930 | 093900 | 4076510200 | 44450 | 44500 | 44550 | 44450 | 819 |
| 578 | 20240930 | 093800 | 4040085200 | 44500 | 44450 | 44550 | 44450 | 129 |
| 579 | 20240930 | 093700 | 4034344300 | 44450 | 44600 | 44600 | 44450 | 1167 |
| 580 | 20240930 | 093600 | 3982451800 | 44400 | 44400 | 44600 | 44350 | 2538 |
| 581 | 20240930 | 093500 | 3869761550 | 44450 | 44400 | 44500 | 44400 | 1045 |
| 582 | 20240930 | 093400 | 3823355950 | 44450 | 44650 | 44650 | 44450 | 4826 |
| 583 | 20240930 | 093300 | 3608472100 | 44650 | 44650 | 44700 | 44600 | 586 |
| 584 | 20240930 | 093200 | 3582306950 | 44650 | 44750 | 44750 | 44650 | 568 |
| 585 | 20240930 | 093100 | 3556917000 | 44750 | 44800 | 44800 | 44700 | 643 |
| 586 | 20240930 | 093000 | 3528143750 | 44750 | 44750 | 44900 | 44700 | 743 |
| 587 | 20240930 | 092900 | 3494888400 | 44700 | 44800 | 44800 | 44700 | 169 |
| 588 | 20240930 | 092800 | 3487333150 | 44700 | 44800 | 44800 | 44700 | 1642 |
| 589 | 20240930 | 092700 | 3413915200 | 44800 | 44850 | 44900 | 44800 | 1441 |
| 590 | 20240930 | 092600 | 3349328800 | 44900 | 45050 | 45050 | 44900 | 622 |
| 591 | 20240930 | 092500 | 3321371450 | 45050 | 44800 | 45050 | 44800 | 1344 |
| 592 | 20240930 | 092400 | 3261098200 | 44850 | 44850 | 44900 | 44800 | 150 |
| 593 | 20240930 | 092300 | 3254370200 | 44900 | 44900 | 45000 | 44850 | 788 |
| 594 | 20240930 | 092200 | 3218972100 | 44800 | 44650 | 44900 | 44600 | 1770 |
| 595 | 20240930 | 092100 | 3139774200 | 44650 | 44800 | 44800 | 44650 | 2629 |
| 596 | 20240930 | 092000 | 3022181350 | 44800 | 44800 | 44900 | 44750 | 1475 |
| 597 | 20240930 | 091900 | 2956078150 | 44800 | 44900 | 44900 | 44800 | 1844 |
| 598 | 20240930 | 091800 | 2873388750 | 44950 | 45200 | 45200 | 44900 | 4062 |
| 599 | 20240930 | 091700 | 2690529650 | 45200 | 45300 | 45300 | 45150 | 1151 |
| 600 | 20240930 | 091600 | 2638476550 | 45300 | 45400 | 45400 | 45300 | 746 |
| 601 | 20240930 | 091500 | 2604666100 | 45400 | 45550 | 45550 | 45300 | 2612 |
| 602 | 20240930 | 091400 | 2486117050 | 45550 | 45550 | 45550 | 45500 | 246 |
| 603 | 20240930 | 091300 | 2474913050 | 45550 | 45450 | 45550 | 45400 | 806 |
| 604 | 20240930 | 091200 | 2438269000 | 45450 | 45500 | 45500 | 45400 | 1013 |
| 605 | 20240930 | 091100 | 2392253400 | 45450 | 45600 | 45650 | 45450 | 2245 |
| 606 | 20240930 | 091000 | 2290051300 | 45550 | 45350 | 45550 | 45250 | 2220 |
| 607 | 20240930 | 090900 | 2189174750 | 45350 | 45250 | 45500 | 45250 | 1652 |
| 608 | 20240930 | 090800 | 2114138550 | 45250 | 45000 | 45400 | 45000 | 1370 |
| 609 | 20240930 | 090700 | 2052344850 | 45000 | 45000 | 45050 | 44900 | 1702 |
| 610 | 20240930 | 090600 | 1975843950 | 45050 | 44900 | 45100 | 44850 | 4185 |
| 611 | 20240930 | 090500 | 1787515400 | 44900 | 44950 | 45000 | 44850 | 4317 |
| 612 | 20240930 | 090400 | 1593580850 | 44950 | 45000 | 45050 | 44900 | 3104 |
| 613 | 20240930 | 090300 | 1454008650 | 45000 | 45050 | 45200 | 44900 | 10322 |
| 614 | 20240930 | 090200 | 989502550 | 45050 | 45550 | 45550 | 45000 | 5178 |
| 615 | 20240930 | 090100 | 755668550 | 45550 | 45350 | 45650 | 45350 | 3153 |
| 616 | 20240930 | 090000 | 612321350 | 45350 | 45700 | 45750 | 45250 | 12717 |