37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 193600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 3 | 20240812 | 193500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20240812 | 193400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20240812 | 193300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20240812 | 193200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20240812 | 193100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20240812 | 193000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20240812 | 192900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20240812 | 192800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20240812 | 192700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20240812 | 192600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20240812 | 192500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20240812 | 192400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20240812 | 192300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20240812 | 192200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20240812 | 192100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20240812 | 192000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20240812 | 191900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20240812 | 191800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20240812 | 191700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20240812 | 191600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20240812 | 191500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20240812 | 191400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20240812 | 191300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20240812 | 191200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20240812 | 191100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20240812 | 191000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20240812 | 190900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20240812 | 190800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20240812 | 190700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20240812 | 190600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 33 | 20240812 | 190500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20240812 | 190400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20240812 | 190300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20240812 | 190200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20240812 | 190100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20240812 | 190000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20240812 | 185900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20240812 | 185800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20240812 | 185700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20240812 | 185600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20240812 | 185500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20240812 | 185400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20240812 | 185300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20240812 | 185200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20240812 | 185100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20240812 | 185000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20240812 | 184900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20240812 | 184800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20240812 | 184700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20240812 | 184600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20240812 | 184500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20240812 | 184400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20240812 | 184300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20240812 | 184200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20240812 | 184100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20240812 | 184000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20240812 | 183900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20240812 | 183800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20240812 | 183700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20240812 | 183600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 63 | 20240812 | 183500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20240812 | 183400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20240812 | 183300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20240812 | 183200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20240812 | 183100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20240812 | 183000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20240812 | 182900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20240812 | 182800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20240812 | 182700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20240812 | 182600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20240812 | 182500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20240812 | 182400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20240812 | 182300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20240812 | 182200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20240812 | 182100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20240812 | 182000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20240812 | 181900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20240812 | 181800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20240812 | 181700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20240812 | 181600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20240812 | 181500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20240812 | 181400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20240812 | 181300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20240812 | 181200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20240812 | 181100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20240812 | 181000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20240812 | 180900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20240812 | 180800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20240812 | 180700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20240812 | 180600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 93 | 20240812 | 180500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20240812 | 180400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20240812 | 180300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20240812 | 180200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20240812 | 180100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20240812 | 180000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20240812 | 175900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20240812 | 175800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20240812 | 175700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20240812 | 175600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20240812 | 175500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20240812 | 175400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20240812 | 175300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20240812 | 175200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20240812 | 175100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20240812 | 175000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20240812 | 174900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20240812 | 174800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20240812 | 174700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20240812 | 174600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20240812 | 174500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20240812 | 174400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20240812 | 174300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20240812 | 174200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20240812 | 174100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20240812 | 174000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20240812 | 173900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20240812 | 173800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20240812 | 173700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20240812 | 173600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 123 | 20240812 | 173500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20240812 | 173400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20240812 | 173300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20240812 | 173200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20240812 | 173100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20240812 | 173000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20240812 | 172900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20240812 | 172800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20240812 | 172700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20240812 | 172600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20240812 | 172500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20240812 | 172400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20240812 | 172300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20240812 | 172200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20240812 | 172100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20240812 | 172000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20240812 | 171900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20240812 | 171800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20240812 | 171700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20240812 | 171600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20240812 | 171500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20240812 | 171400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20240812 | 171300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20240812 | 171200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20240812 | 171100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20240812 | 171000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20240812 | 170900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20240812 | 170800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20240812 | 170700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20240812 | 170600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 153 | 20240812 | 170500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20240812 | 170400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20240812 | 170300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20240812 | 170200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20240812 | 170100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20240812 | 170000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20240812 | 165900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20240812 | 165800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20240812 | 165700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20240812 | 165600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20240812 | 165500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20240812 | 165400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20240812 | 165300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20240812 | 165200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20240812 | 165100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20240812 | 165000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20240812 | 164900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20240812 | 164800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20240812 | 164700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20240812 | 164600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20240812 | 164500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20240812 | 164400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20240812 | 164300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20240812 | 164200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20240812 | 164100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20240812 | 164000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20240812 | 163900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20240812 | 163800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20240812 | 163700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20240812 | 163600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 183 | 20240812 | 163500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240812 | 163400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240812 | 163300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240812 | 163200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240812 | 163100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240812 | 163000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240812 | 162900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240812 | 162800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240812 | 162700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240812 | 162600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20240812 | 162500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20240812 | 162400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20240812 | 162300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20240812 | 162200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20240812 | 162100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20240812 | 162000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20240812 | 161900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20240812 | 161800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20240812 | 161700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20240812 | 161600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20240812 | 161500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20240812 | 161400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20240812 | 161300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 206 | 20240812 | 161200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20240812 | 161100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20240812 | 161000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20240812 | 160900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20240812 | 160800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20240812 | 160700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20240812 | 160600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 213 | 20240812 | 160500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20240812 | 160400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20240812 | 160300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20240812 | 160200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20240812 | 160100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20240812 | 160000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20240812 | 155900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 220 | 20240812 | 155800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 221 | 20240812 | 155700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 222 | 20240812 | 155600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 223 | 20240812 | 155500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 224 | 20240812 | 155400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 225 | 20240812 | 155300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 226 | 20240812 | 155200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 227 | 20240812 | 155100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 228 | 20240812 | 155000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 229 | 20240812 | 154900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 230 | 20240812 | 154800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 231 | 20240812 | 154700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 232 | 20240812 | 154600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20240812 | 154500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20240812 | 154400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20240812 | 154300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 236 | 20240812 | 154200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 237 | 20240812 | 154100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20240812 | 154000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20240812 | 153900 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 240 | 20240812 | 153800 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 241 | 20240812 | 153700 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 242 | 20240812 | 153600 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 243 | 20240812 | 153500 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 244 | 20240812 | 153400 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 245 | 20240812 | 153300 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 246 | 20240812 | 153200 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 247 | 20240812 | 153100 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 248 | 20240812 | 153000 | 24432940900 | 203000 | 203000 | 203000 | 203000 | 2806 |
| 249 | 20240812 | 152900 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 250 | 20240812 | 152800 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 251 | 20240812 | 152700 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 252 | 20240812 | 152600 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 253 | 20240812 | 152500 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 254 | 20240812 | 152400 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 255 | 20240812 | 152300 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 256 | 20240812 | 152200 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 257 | 20240812 | 152100 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 258 | 20240812 | 152000 | 23863322900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 259 | 20240812 | 151900 | 23863322900 | 204000 | 204000 | 204000 | 203500 | 206 |
| 260 | 20240812 | 151800 | 23821312400 | 203500 | 203500 | 204000 | 203500 | 285 |
| 261 | 20240812 | 151700 | 23763243400 | 203500 | 203500 | 204000 | 203000 | 547 |
| 262 | 20240812 | 151600 | 23651951900 | 203500 | 203500 | 203500 | 203000 | 153 |
| 263 | 20240812 | 151500 | 23620862400 | 203500 | 203500 | 204000 | 203000 | 314 |
| 264 | 20240812 | 151400 | 23556959900 | 203500 | 203500 | 204000 | 203000 | 380 |
| 265 | 20240812 | 151300 | 23479661900 | 203500 | 203500 | 204000 | 203000 | 691 |
| 266 | 20240812 | 151200 | 23339070900 | 203500 | 203500 | 203500 | 203000 | 145 |
| 267 | 20240812 | 151100 | 23309599900 | 203500 | 203500 | 203500 | 203000 | 242 |
| 268 | 20240812 | 151000 | 23260396400 | 203500 | 204000 | 204000 | 203500 | 138 |
| 269 | 20240812 | 150900 | 23232279900 | 203500 | 204000 | 204000 | 203500 | 292 |
| 270 | 20240812 | 150800 | 23172783400 | 204000 | 204000 | 204000 | 203500 | 204 |
| 271 | 20240812 | 150700 | 23131230900 | 204000 | 204000 | 204500 | 204000 | 184 |
| 272 | 20240812 | 150600 | 23093681900 | 203500 | 203500 | 204000 | 203500 | 122 |
| 273 | 20240812 | 150500 | 23068827900 | 204000 | 203500 | 204500 | 203500 | 403 |
| 274 | 20240812 | 150400 | 22986633400 | 204000 | 204000 | 204500 | 204000 | 193 |
| 275 | 20240812 | 150300 | 22947249900 | 204500 | 204500 | 204500 | 204500 | 42 |
| 276 | 20240812 | 150200 | 22938660900 | 204500 | 204000 | 204500 | 203500 | 247 |
| 277 | 20240812 | 150100 | 22888238400 | 204000 | 203500 | 204000 | 203500 | 222 |
| 278 | 20240812 | 150000 | 22842951900 | 204000 | 204500 | 204500 | 204000 | 319 |
| 279 | 20240812 | 145900 | 22777860400 | 204500 | 204000 | 204500 | 204000 | 66 |
| 280 | 20240812 | 145800 | 22764365400 | 204000 | 204500 | 205000 | 204000 | 235 |
| 281 | 20240812 | 145700 | 22716305400 | 204500 | 205000 | 205000 | 204000 | 546 |
| 282 | 20240812 | 145600 | 22604835400 | 205000 | 204000 | 205000 | 204000 | 167 |
| 283 | 20240812 | 145500 | 22570677400 | 204500 | 204000 | 204500 | 204000 | 148 |
| 284 | 20240812 | 145400 | 22540412400 | 204500 | 204500 | 204500 | 204000 | 297 |
| 285 | 20240812 | 145300 | 22479677900 | 204500 | 204500 | 204500 | 204000 | 59 |
| 286 | 20240812 | 145200 | 22467613400 | 204000 | 204000 | 204500 | 203500 | 87 |
| 287 | 20240812 | 145100 | 22449864900 | 204000 | 204500 | 204500 | 203500 | 177 |
| 288 | 20240812 | 145000 | 22413722900 | 204000 | 204500 | 204500 | 203500 | 235 |
| 289 | 20240812 | 144900 | 22365711900 | 203500 | 204500 | 204500 | 203500 | 159 |
| 290 | 20240812 | 144800 | 22333266900 | 204500 | 204500 | 204500 | 204000 | 75 |
| 291 | 20240812 | 144700 | 22317949900 | 204500 | 204500 | 204500 | 204000 | 136 |
| 292 | 20240812 | 144600 | 22290168900 | 204000 | 204000 | 204500 | 203500 | 309 |
| 293 | 20240812 | 144500 | 22227122900 | 204500 | 204500 | 204500 | 204000 | 34 |
| 294 | 20240812 | 144400 | 22220171400 | 204000 | 204500 | 204500 | 204000 | 266 |
| 295 | 20240812 | 144300 | 22165864900 | 205000 | 204500 | 205000 | 204500 | 132 |
| 296 | 20240812 | 144200 | 22138870400 | 204500 | 204000 | 204500 | 204000 | 244 |
| 297 | 20240812 | 144100 | 22089035900 | 204000 | 204500 | 204500 | 204000 | 98 |
| 298 | 20240812 | 144000 | 22069028900 | 204500 | 204000 | 204500 | 204000 | 276 |
| 299 | 20240812 | 143900 | 22012722900 | 203500 | 204000 | 204000 | 203500 | 289 |
| 300 | 20240812 | 143800 | 21953767900 | 203500 | 204000 | 204000 | 203500 | 50 |
| 301 | 20240812 | 143700 | 21943574900 | 204000 | 203500 | 204000 | 203000 | 117 |
| 302 | 20240812 | 143600 | 21919747400 | 203000 | 203500 | 203500 | 203000 | 102 |
| 303 | 20240812 | 143500 | 21898992400 | 203500 | 203500 | 204000 | 203000 | 221 |
| 304 | 20240812 | 143400 | 21854033400 | 203000 | 203000 | 203500 | 202500 | 80 |
| 305 | 20240812 | 143300 | 21837793900 | 202500 | 203500 | 203500 | 202500 | 59 |
| 306 | 20240812 | 143200 | 21825814400 | 203500 | 204000 | 204000 | 203000 | 218 |
| 307 | 20240812 | 143100 | 21781512900 | 203500 | 203000 | 203500 | 203000 | 310 |
| 308 | 20240812 | 143000 | 21718496900 | 203000 | 203500 | 203500 | 202500 | 74 |
| 309 | 20240812 | 142900 | 21703465900 | 203000 | 203000 | 203500 | 203000 | 526 |
| 310 | 20240812 | 142800 | 21596677900 | 203000 | 203500 | 204000 | 203000 | 240 |
| 311 | 20240812 | 142700 | 21547874400 | 204000 | 203500 | 204000 | 203000 | 182 |
| 312 | 20240812 | 142600 | 21510808900 | 204000 | 204000 | 204000 | 203000 | 54 |
| 313 | 20240812 | 142500 | 21499804900 | 203500 | 203500 | 204000 | 203500 | 45 |
| 314 | 20240812 | 142400 | 21490646400 | 203500 | 204000 | 204000 | 203500 | 244 |
| 315 | 20240812 | 142300 | 21440941900 | 204000 | 204000 | 204000 | 203500 | 61 |
| 316 | 20240812 | 142200 | 21428519400 | 204000 | 203500 | 204000 | 203500 | 105 |
| 317 | 20240812 | 142100 | 21407135900 | 204000 | 204000 | 204000 | 203500 | 74 |
| 318 | 20240812 | 142000 | 21392040900 | 204000 | 203500 | 204000 | 203500 | 338 |
| 319 | 20240812 | 141900 | 21323243400 | 204000 | 204000 | 204000 | 203500 | 33 |
| 320 | 20240812 | 141800 | 21316514400 | 204000 | 204000 | 204000 | 204000 | 41 |
| 321 | 20240812 | 141700 | 21308150400 | 204000 | 204000 | 204000 | 203500 | 94 |
| 322 | 20240812 | 141600 | 21288993400 | 204000 | 204000 | 204000 | 203500 | 190 |
| 323 | 20240812 | 141500 | 21250236400 | 204000 | 204000 | 204000 | 203500 | 31 |
| 324 | 20240812 | 141400 | 21243914400 | 204000 | 204000 | 204000 | 203500 | 80 |
| 325 | 20240812 | 141300 | 21227613900 | 204000 | 204000 | 204000 | 204000 | 80 |
| 326 | 20240812 | 141200 | 21211293900 | 203500 | 203500 | 204000 | 203500 | 170 |
| 327 | 20240812 | 141100 | 21176656900 | 203500 | 204000 | 204000 | 203500 | 44 |
| 328 | 20240812 | 141000 | 21167682400 | 204000 | 204000 | 204000 | 203500 | 590 |
| 329 | 20240812 | 140900 | 21047512900 | 204500 | 204500 | 204500 | 204000 | 95 |
| 330 | 20240812 | 140800 | 21028086400 | 204500 | 204000 | 204500 | 204000 | 306 |
| 331 | 20240812 | 140700 | 20965567900 | 204500 | 203500 | 204500 | 203500 | 318 |
| 332 | 20240812 | 140600 | 20900574900 | 203500 | 204000 | 204500 | 203500 | 117 |
| 333 | 20240812 | 140500 | 20876681400 | 204500 | 204000 | 204500 | 204000 | 174 |
| 334 | 20240812 | 140400 | 20841181900 | 203500 | 204000 | 204000 | 203500 | 43 |
| 335 | 20240812 | 140300 | 20832415900 | 204000 | 204000 | 204000 | 204000 | 28 |
| 336 | 20240812 | 140200 | 20826703900 | 203500 | 204000 | 204500 | 203500 | 174 |
| 337 | 20240812 | 140100 | 20791181900 | 204500 | 204000 | 204500 | 204000 | 163 |
| 338 | 20240812 | 140000 | 20757850900 | 204500 | 204500 | 204500 | 204000 | 26 |
| 339 | 20240812 | 135900 | 20752538400 | 204500 | 204000 | 204500 | 203500 | 63 |
| 340 | 20240812 | 135800 | 20739673900 | 204500 | 204500 | 204500 | 204000 | 126 |
| 341 | 20240812 | 135700 | 20713919900 | 204000 | 204000 | 204500 | 203500 | 250 |
| 342 | 20240812 | 135600 | 20662892900 | 204000 | 204000 | 204500 | 204000 | 523 |
| 343 | 20240812 | 135500 | 20556187900 | 204000 | 204500 | 204500 | 204000 | 118 |
| 344 | 20240812 | 135400 | 20532113900 | 203500 | 204000 | 204000 | 203500 | 815 |
| 345 | 20240812 | 135300 | 20366187400 | 204500 | 204500 | 204500 | 204000 | 133 |
| 346 | 20240812 | 135200 | 20339048400 | 204500 | 204500 | 204500 | 204000 | 61 |
| 347 | 20240812 | 135100 | 20326602900 | 204500 | 204500 | 204500 | 204500 | 22 |
| 348 | 20240812 | 135000 | 20322103900 | 204500 | 204500 | 204500 | 203500 | 168 |
| 349 | 20240812 | 134900 | 20287757400 | 204500 | 204000 | 204500 | 203500 | 67 |
| 350 | 20240812 | 134800 | 20274118400 | 203500 | 204500 | 204500 | 203500 | 173 |
| 351 | 20240812 | 134700 | 20238797900 | 204000 | 205000 | 205000 | 204000 | 73 |
| 352 | 20240812 | 134600 | 20223869400 | 205000 | 204000 | 205000 | 204000 | 209 |
| 353 | 20240812 | 134500 | 20181116400 | 204000 | 204000 | 204500 | 204000 | 31 |
| 354 | 20240812 | 134400 | 20174791400 | 204500 | 205000 | 205000 | 204000 | 223 |
| 355 | 20240812 | 134300 | 20129267900 | 205000 | 205000 | 205000 | 204500 | 74 |
| 356 | 20240812 | 134200 | 20114126900 | 204500 | 204500 | 205000 | 204000 | 151 |
| 357 | 20240812 | 134100 | 20083194400 | 205000 | 204500 | 205000 | 204000 | 66 |
| 358 | 20240812 | 134000 | 20069690900 | 204500 | 204500 | 204500 | 204000 | 19 |
| 359 | 20240812 | 133900 | 20065806900 | 204500 | 204000 | 204500 | 204000 | 101 |
| 360 | 20240812 | 133800 | 20045155900 | 204500 | 204000 | 204500 | 204000 | 137 |
| 361 | 20240812 | 133700 | 20017143900 | 204500 | 204500 | 204500 | 204000 | 51 |
| 362 | 20240812 | 133600 | 20006714900 | 204500 | 204500 | 204500 | 204000 | 133 |
| 363 | 20240812 | 133500 | 19979572400 | 204500 | 205000 | 205000 | 204000 | 88 |
| 364 | 20240812 | 133400 | 19961562400 | 204500 | 204500 | 205000 | 204000 | 300 |
| 365 | 20240812 | 133300 | 19900195400 | 204500 | 204500 | 204500 | 204000 | 39 |
| 366 | 20240812 | 133200 | 19892224900 | 204000 | 204500 | 204500 | 204000 | 121 |
| 367 | 20240812 | 133100 | 19867483900 | 204500 | 204000 | 204500 | 204000 | 116 |
| 368 | 20240812 | 133000 | 19843767900 | 204000 | 204000 | 204000 | 203500 | 163 |
| 369 | 20240812 | 132900 | 19810518400 | 204500 | 204000 | 204500 | 204000 | 98 |
| 370 | 20240812 | 132800 | 19790505900 | 204000 | 204500 | 204500 | 204000 | 58 |
| 371 | 20240812 | 132700 | 19778646400 | 204500 | 204000 | 204500 | 204000 | 193 |
| 372 | 20240812 | 132600 | 19739188900 | 204500 | 204500 | 204500 | 204000 | 31 |
| 373 | 20240812 | 132500 | 19732849900 | 204000 | 204500 | 204500 | 204000 | 22 |
| 374 | 20240812 | 132400 | 19728354900 | 204500 | 204500 | 204500 | 204000 | 120 |
| 375 | 20240812 | 132300 | 19703825900 | 204500 | 204000 | 204500 | 204000 | 147 |
| 376 | 20240812 | 132200 | 19673825400 | 204000 | 204000 | 204000 | 203500 | 122 |
| 377 | 20240812 | 132100 | 19648974900 | 204000 | 204500 | 204500 | 204000 | 249 |
| 378 | 20240812 | 132000 | 19598177900 | 204500 | 204000 | 204500 | 204000 | 488 |
| 379 | 20240812 | 131900 | 19498591900 | 204000 | 204000 | 204000 | 203500 | 147 |
| 380 | 20240812 | 131800 | 19468619400 | 204000 | 203500 | 204000 | 203500 | 49 |
| 381 | 20240812 | 131700 | 19458625400 | 204000 | 204000 | 204500 | 203500 | 207 |
| 382 | 20240812 | 131600 | 19416453400 | 204500 | 204000 | 204500 | 204000 | 341 |
| 383 | 20240812 | 131500 | 19346853400 | 203500 | 203500 | 204000 | 203000 | 83 |
| 384 | 20240812 | 131400 | 19329971900 | 203500 | 204000 | 204000 | 203000 | 136 |
| 385 | 20240812 | 131300 | 19302296400 | 204000 | 204000 | 204000 | 203500 | 110 |
| 386 | 20240812 | 131200 | 19279857400 | 204000 | 204000 | 204000 | 203500 | 603 |
| 387 | 20240812 | 131100 | 19157012900 | 204000 | 204500 | 204500 | 204000 | 58 |
| 388 | 20240812 | 131000 | 19145159400 | 204000 | 204500 | 204500 | 204000 | 158 |
| 389 | 20240812 | 130900 | 19112867900 | 204500 | 204500 | 204500 | 204000 | 115 |
| 390 | 20240812 | 130800 | 19089350900 | 204500 | 204000 | 204500 | 204000 | 79 |
| 391 | 20240812 | 130700 | 19073200400 | 204500 | 204000 | 204500 | 204000 | 126 |
| 392 | 20240812 | 130600 | 19047493400 | 204000 | 204500 | 204500 | 203500 | 678 |
| 393 | 20240812 | 130500 | 18909218900 | 204500 | 204000 | 204500 | 204000 | 227 |
| 394 | 20240812 | 130400 | 18862863900 | 205000 | 204000 | 205000 | 204000 | 153 |
| 395 | 20240812 | 130300 | 18831575400 | 204500 | 205000 | 205000 | 204500 | 155 |
| 396 | 20240812 | 130200 | 18799852900 | 205000 | 205000 | 205000 | 204500 | 18 |
| 397 | 20240812 | 130100 | 18796163400 | 205000 | 204500 | 205000 | 204500 | 185 |
| 398 | 20240812 | 130000 | 18758287900 | 204500 | 204500 | 205000 | 204500 | 117 |
| 399 | 20240812 | 125900 | 18734354400 | 205000 | 205000 | 205000 | 204500 | 399 |
| 400 | 20240812 | 125800 | 18652728900 | 205000 | 205000 | 205000 | 205000 | 10 |
| 401 | 20240812 | 125700 | 18650678900 | 205000 | 205000 | 205000 | 205000 | 213 |
| 402 | 20240812 | 125600 | 18607013900 | 205000 | 205000 | 205500 | 205000 | 45 |
| 403 | 20240812 | 125500 | 18597788400 | 205000 | 204500 | 205500 | 204500 | 53 |
| 404 | 20240812 | 125400 | 18586926400 | 205000 | 205500 | 205500 | 205000 | 312 |
| 405 | 20240812 | 125300 | 18522925900 | 205500 | 205500 | 205500 | 205500 | 166 |
| 406 | 20240812 | 125200 | 18488812900 | 205500 | 205500 | 205500 | 205500 | 56 |
| 407 | 20240812 | 125100 | 18477304900 | 205500 | 205500 | 205500 | 205000 | 6 |
| 408 | 20240812 | 125000 | 18476072400 | 205000 | 205000 | 205000 | 205000 | 263 |
| 409 | 20240812 | 124900 | 18422157400 | 205000 | 205500 | 205500 | 205000 | 141 |
| 410 | 20240812 | 124800 | 18393182400 | 205500 | 205500 | 205500 | 205000 | 62 |
| 411 | 20240812 | 124700 | 18380441900 | 205500 | 206000 | 206000 | 205500 | 121 |
| 412 | 20240812 | 124600 | 18355540400 | 206000 | 205500 | 206000 | 205000 | 327 |
| 413 | 20240812 | 124500 | 18288346400 | 205000 | 205500 | 205500 | 204500 | 222 |
| 414 | 20240812 | 124400 | 18242762900 | 205000 | 205000 | 205500 | 205000 | 132 |
| 415 | 20240812 | 124300 | 18215701900 | 205500 | 205000 | 205500 | 205000 | 15 |
| 416 | 20240812 | 124200 | 18212619900 | 205500 | 205500 | 205500 | 205000 | 138 |
| 417 | 20240812 | 124100 | 18184277400 | 205500 | 204500 | 205500 | 204500 | 80 |
| 418 | 20240812 | 124000 | 18167845400 | 204500 | 205000 | 205500 | 204500 | 76 |
| 419 | 20240812 | 123900 | 18152251400 | 205000 | 205500 | 205500 | 205000 | 35 |
| 420 | 20240812 | 123800 | 18145061400 | 205500 | 205000 | 205500 | 205000 | 153 |
| 421 | 20240812 | 123700 | 18113630900 | 205000 | 205000 | 205000 | 204500 | 33 |
| 422 | 20240812 | 123600 | 18106866400 | 205000 | 205000 | 205500 | 204500 | 371 |
| 423 | 20240812 | 123500 | 18030810400 | 205500 | 205500 | 206000 | 205500 | 107 |
| 424 | 20240812 | 123400 | 18008808400 | 205500 | 205000 | 205500 | 204500 | 80 |
| 425 | 20240812 | 123300 | 17992408400 | 204500 | 205000 | 205000 | 204500 | 219 |
| 426 | 20240812 | 123200 | 17947513900 | 205500 | 205000 | 206000 | 205000 | 50 |
| 427 | 20240812 | 123100 | 17937239400 | 205500 | 205500 | 205500 | 205500 | 170 |
| 428 | 20240812 | 123000 | 17902304400 | 205500 | 205500 | 205500 | 205500 | 116 |
| 429 | 20240812 | 122900 | 17878466400 | 205500 | 205500 | 206000 | 205000 | 150 |
| 430 | 20240812 | 122800 | 17847640400 | 205500 | 205500 | 205500 | 205500 | 28 |
| 431 | 20240812 | 122700 | 17841886400 | 205000 | 205000 | 205500 | 205000 | 162 |
| 432 | 20240812 | 122600 | 17808656900 | 205000 | 205000 | 205000 | 204500 | 77 |
| 433 | 20240812 | 122500 | 17792872900 | 205000 | 205000 | 205000 | 204500 | 31 |
| 434 | 20240812 | 122400 | 17786518900 | 205000 | 205000 | 205000 | 205000 | 85 |
| 435 | 20240812 | 122300 | 17769093900 | 205000 | 205000 | 205500 | 205000 | 129 |
| 436 | 20240812 | 122200 | 17742638400 | 205000 | 205000 | 205000 | 204500 | 127 |
| 437 | 20240812 | 122100 | 17716611400 | 204500 | 204500 | 205000 | 204500 | 28 |
| 438 | 20240812 | 122000 | 17710875400 | 204500 | 205000 | 205000 | 204500 | 50 |
| 439 | 20240812 | 121900 | 17700626400 | 204500 | 204500 | 205000 | 204000 | 147 |
| 440 | 20240812 | 121800 | 17670564900 | 204500 | 205000 | 205000 | 204000 | 388 |
| 441 | 20240812 | 121700 | 17591200900 | 205000 | 205500 | 205500 | 204500 | 107 |
| 442 | 20240812 | 121600 | 17569265400 | 205000 | 205000 | 205500 | 205000 | 83 |
| 443 | 20240812 | 121500 | 17552210400 | 205500 | 205500 | 206000 | 205500 | 138 |
| 444 | 20240812 | 121400 | 17523844400 | 205500 | 205000 | 205500 | 205000 | 142 |
| 445 | 20240812 | 121300 | 17494708900 | 205500 | 205500 | 205500 | 205000 | 20 |
| 446 | 20240812 | 121200 | 17490599400 | 205500 | 205500 | 205500 | 205000 | 87 |
| 447 | 20240812 | 121100 | 17472721400 | 205500 | 205500 | 205500 | 205500 | 142 |
| 448 | 20240812 | 121000 | 17443540400 | 205500 | 205500 | 205500 | 205500 | 38 |
| 449 | 20240812 | 120900 | 17435731400 | 205000 | 205000 | 205500 | 205000 | 21 |
| 450 | 20240812 | 120800 | 17431425400 | 205000 | 205000 | 205500 | 205000 | 145 |
| 451 | 20240812 | 120700 | 17401686900 | 205000 | 205000 | 205500 | 204500 | 126 |
| 452 | 20240812 | 120600 | 17375856900 | 204500 | 205000 | 205000 | 204500 | 347 |
| 453 | 20240812 | 120500 | 17304723900 | 205000 | 205500 | 205500 | 205000 | 30 |
| 454 | 20240812 | 120400 | 17298560400 | 205500 | 206000 | 206000 | 205500 | 435 |
| 455 | 20240812 | 120300 | 17209097900 | 206000 | 206000 | 206000 | 205500 | 64 |
| 456 | 20240812 | 120200 | 17195919900 | 206000 | 206000 | 206000 | 206000 | 18 |
| 457 | 20240812 | 120100 | 17192211900 | 206000 | 206000 | 206000 | 205500 | 273 |
| 458 | 20240812 | 120000 | 17136060400 | 205500 | 206000 | 206500 | 205500 | 323 |
| 459 | 20240812 | 115900 | 17069568400 | 206000 | 205500 | 206000 | 205500 | 134 |
| 460 | 20240812 | 115800 | 17041967400 | 206000 | 206500 | 206500 | 205500 | 38 |
| 461 | 20240812 | 115700 | 17034140900 | 206500 | 206500 | 206500 | 206000 | 99 |
| 462 | 20240812 | 115600 | 17013698900 | 206500 | 206500 | 206500 | 206000 | 185 |
| 463 | 20240812 | 115500 | 16975532900 | 206500 | 206000 | 206500 | 206000 | 60 |
| 464 | 20240812 | 115400 | 16963143400 | 206500 | 206000 | 206500 | 206000 | 65 |
| 465 | 20240812 | 115300 | 16949743900 | 206500 | 206000 | 206500 | 206000 | 341 |
| 466 | 20240812 | 115200 | 16879328900 | 206000 | 205500 | 206000 | 205500 | 162 |
| 467 | 20240812 | 115100 | 16845957400 | 206000 | 206000 | 206000 | 206000 | 18 |
| 468 | 20240812 | 115000 | 16842249400 | 206000 | 206000 | 206000 | 206000 | 75 |
| 469 | 20240812 | 114900 | 16826799400 | 206000 | 206000 | 206000 | 205500 | 92 |
| 470 | 20240812 | 114800 | 16807847900 | 206000 | 205500 | 206000 | 205500 | 117 |
| 471 | 20240812 | 114700 | 16783772400 | 205500 | 206500 | 206500 | 205500 | 594 |
| 472 | 20240812 | 114600 | 16661657400 | 206500 | 206500 | 206500 | 206000 | 73 |
| 473 | 20240812 | 114500 | 16646583900 | 206500 | 206000 | 206500 | 206000 | 348 |
| 474 | 20240812 | 114400 | 16574894400 | 206000 | 206500 | 206500 | 206000 | 57 |
| 475 | 20240812 | 114300 | 16563127900 | 206500 | 206500 | 206500 | 206000 | 44 |
| 476 | 20240812 | 114200 | 16554059900 | 206500 | 206000 | 206500 | 205500 | 115 |
| 477 | 20240812 | 114100 | 16530349400 | 206000 | 206000 | 206000 | 206000 | 148 |
| 478 | 20240812 | 114000 | 16499861400 | 206000 | 206000 | 206000 | 205500 | 56 |
| 479 | 20240812 | 113900 | 16488325900 | 206000 | 206000 | 206000 | 205500 | 82 |
| 480 | 20240812 | 113800 | 16471450400 | 206500 | 206500 | 206500 | 206000 | 122 |
| 481 | 20240812 | 113700 | 16446261400 | 206500 | 206500 | 206500 | 206000 | 361 |
| 482 | 20240812 | 113600 | 16371823400 | 206000 | 206500 | 206500 | 206000 | 79 |
| 483 | 20240812 | 113500 | 16355527400 | 206500 | 206500 | 206500 | 206500 | 83 |
| 484 | 20240812 | 113400 | 16338387900 | 206500 | 206500 | 206500 | 206500 | 118 |
| 485 | 20240812 | 113300 | 16314020900 | 206500 | 206000 | 206500 | 206000 | 346 |
| 486 | 20240812 | 113200 | 16242688900 | 206000 | 206500 | 206500 | 206000 | 212 |
| 487 | 20240812 | 113100 | 16199001900 | 206500 | 206500 | 206500 | 206000 | 68 |
| 488 | 20240812 | 113000 | 16184960400 | 206500 | 206000 | 206500 | 206000 | 173 |
| 489 | 20240812 | 112900 | 16149284400 | 205500 | 206000 | 206000 | 205500 | 62 |
| 490 | 20240812 | 112800 | 16136513400 | 206000 | 206500 | 206500 | 206000 | 150 |
| 491 | 20240812 | 112700 | 16105609900 | 206000 | 206500 | 206500 | 206000 | 53 |
| 492 | 20240812 | 112600 | 16094667400 | 206500 | 206000 | 206500 | 206000 | 191 |
| 493 | 20240812 | 112500 | 16055227400 | 206000 | 206500 | 206500 | 206000 | 102 |
| 494 | 20240812 | 112400 | 16034193900 | 206500 | 206500 | 206500 | 206000 | 53 |
| 495 | 20240812 | 112300 | 16023260400 | 206500 | 206500 | 206500 | 206000 | 76 |
| 496 | 20240812 | 112200 | 16007577900 | 206500 | 206500 | 206500 | 206000 | 173 |
| 497 | 20240812 | 112100 | 15971864400 | 206500 | 206500 | 206500 | 206000 | 169 |
| 498 | 20240812 | 112000 | 15937032400 | 206500 | 206500 | 206500 | 206000 | 54 |
| 499 | 20240812 | 111900 | 15925885900 | 206500 | 206500 | 206500 | 206000 | 109 |
| 500 | 20240812 | 111800 | 15903377900 | 206000 | 206500 | 206500 | 205500 | 246 |
| 501 | 20240812 | 111700 | 15852648400 | 206000 | 206500 | 206500 | 206000 | 27 |
| 502 | 20240812 | 111600 | 15847076900 | 206500 | 206000 | 206500 | 206000 | 55 |
| 503 | 20240812 | 111500 | 15835723900 | 206000 | 206500 | 206500 | 206000 | 140 |
| 504 | 20240812 | 111400 | 15806829900 | 206500 | 206000 | 206500 | 206000 | 120 |
| 505 | 20240812 | 111300 | 15782057400 | 206000 | 207000 | 207000 | 206000 | 192 |
| 506 | 20240812 | 111200 | 15742499900 | 207000 | 206500 | 207000 | 206500 | 89 |
| 507 | 20240812 | 111100 | 15724107900 | 206500 | 206500 | 206500 | 206500 | 203 |
| 508 | 20240812 | 111000 | 15682188400 | 206000 | 206500 | 206500 | 206000 | 122 |
| 509 | 20240812 | 110900 | 15657029400 | 206500 | 207000 | 207000 | 206000 | 44 |
| 510 | 20240812 | 110800 | 15647947400 | 207000 | 207000 | 207000 | 206500 | 144 |
| 511 | 20240812 | 110700 | 15618139900 | 206500 | 207000 | 207000 | 206500 | 147 |
| 512 | 20240812 | 110600 | 15587713400 | 207000 | 206500 | 207000 | 206500 | 69 |
| 513 | 20240812 | 110500 | 15573449400 | 207000 | 206500 | 207000 | 206500 | 138 |
| 514 | 20240812 | 110400 | 15544908900 | 206500 | 206500 | 206500 | 206500 | 36 |
| 515 | 20240812 | 110300 | 15537474900 | 206500 | 206000 | 207000 | 206000 | 239 |
| 516 | 20240812 | 110200 | 15488091900 | 206000 | 206500 | 206500 | 206000 | 133 |
| 517 | 20240812 | 110100 | 15460680900 | 206500 | 206500 | 206500 | 206000 | 110 |
| 518 | 20240812 | 110000 | 15437967400 | 206500 | 207500 | 207500 | 206500 | 361 |
| 519 | 20240812 | 105900 | 15363260400 | 207500 | 207000 | 207500 | 207000 | 122 |
| 520 | 20240812 | 105800 | 15337966900 | 207000 | 207000 | 207500 | 207000 | 57 |
| 521 | 20240812 | 105700 | 15326158400 | 207000 | 207000 | 207000 | 207000 | 78 |
| 522 | 20240812 | 105600 | 15310012400 | 207000 | 207500 | 207500 | 207000 | 190 |
| 523 | 20240812 | 105500 | 15270600900 | 207500 | 206500 | 207500 | 206500 | 129 |
| 524 | 20240812 | 105400 | 15243849900 | 206500 | 207000 | 207000 | 206500 | 48 |
| 525 | 20240812 | 105300 | 15233915400 | 207500 | 207000 | 207500 | 206500 | 92 |
| 526 | 20240812 | 105200 | 15214883400 | 207000 | 206500 | 207000 | 206000 | 234 |
| 527 | 20240812 | 105100 | 15166515400 | 206500 | 206000 | 206500 | 206000 | 101 |
| 528 | 20240812 | 105000 | 15145663900 | 206000 | 206500 | 207000 | 206000 | 214 |
| 529 | 20240812 | 104900 | 15101467400 | 207000 | 207000 | 207500 | 206500 | 89 |
| 530 | 20240812 | 104800 | 15083037400 | 207000 | 207500 | 208000 | 206500 | 554 |
| 531 | 20240812 | 104700 | 14967918900 | 208500 | 206000 | 208500 | 205500 | 5300 |
| 532 | 20240812 | 104600 | 13868369900 | 205500 | 205500 | 206500 | 205500 | 83 |
| 533 | 20240812 | 104500 | 13851290400 | 205500 | 205500 | 206500 | 205500 | 234 |
| 534 | 20240812 | 104400 | 13803044400 | 205500 | 206000 | 206000 | 205500 | 350 |
| 535 | 20240812 | 104300 | 13731017400 | 206000 | 206000 | 206000 | 205500 | 91 |
| 536 | 20240812 | 104200 | 13712303400 | 206000 | 205500 | 206000 | 205500 | 299 |
| 537 | 20240812 | 104100 | 13650833900 | 205500 | 206000 | 206000 | 205500 | 219 |
| 538 | 20240812 | 104000 | 13605748900 | 206000 | 206000 | 206000 | 205500 | 158 |
| 539 | 20240812 | 103900 | 13573226400 | 206000 | 206500 | 206500 | 205500 | 227 |
| 540 | 20240812 | 103800 | 13526480400 | 206000 | 206500 | 206500 | 206000 | 198 |
| 541 | 20240812 | 103700 | 13485622900 | 207000 | 206000 | 207000 | 206000 | 252 |
| 542 | 20240812 | 103600 | 13433571900 | 205500 | 206500 | 206500 | 205000 | 1213 |
| 543 | 20240812 | 103500 | 13183915400 | 206000 | 206000 | 206500 | 206000 | 291 |
| 544 | 20240812 | 103400 | 13123939900 | 205500 | 206500 | 206500 | 205500 | 440 |
| 545 | 20240812 | 103300 | 13033377900 | 206000 | 205500 | 207000 | 205000 | 3215 |
| 546 | 20240812 | 103200 | 12368890400 | 205000 | 206000 | 206000 | 205000 | 95 |
| 547 | 20240812 | 103100 | 12349394400 | 205500 | 204500 | 206000 | 204500 | 1442 |
| 548 | 20240812 | 103000 | 12053306900 | 204500 | 204500 | 205000 | 204500 | 140 |
| 549 | 20240812 | 102900 | 12024627900 | 204500 | 204000 | 205000 | 204000 | 194 |
| 550 | 20240812 | 102800 | 11984942400 | 204000 | 204500 | 204500 | 204000 | 88 |
| 551 | 20240812 | 102700 | 11966973400 | 204500 | 204500 | 205000 | 204000 | 261 |
| 552 | 20240812 | 102600 | 11913620400 | 205000 | 204500 | 205000 | 204500 | 138 |
| 553 | 20240812 | 102500 | 11885360400 | 204500 | 203500 | 204500 | 203500 | 280 |
| 554 | 20240812 | 102400 | 11828127900 | 203500 | 203500 | 204500 | 203500 | 35 |
| 555 | 20240812 | 102300 | 11820987900 | 204500 | 204000 | 204500 | 203500 | 130 |
| 556 | 20240812 | 102200 | 11794450400 | 204000 | 204000 | 204500 | 203500 | 227 |
| 557 | 20240812 | 102100 | 11748066900 | 204000 | 204000 | 204000 | 203500 | 241 |
| 558 | 20240812 | 102000 | 11698917900 | 204000 | 204500 | 204500 | 203500 | 121 |
| 559 | 20240812 | 101900 | 11674214900 | 204000 | 205000 | 205000 | 204000 | 174 |
| 560 | 20240812 | 101800 | 11638676400 | 204500 | 205000 | 205000 | 204000 | 605 |
| 561 | 20240812 | 101700 | 11514807400 | 205000 | 204500 | 205000 | 204000 | 188 |
| 562 | 20240812 | 101600 | 11476363400 | 205000 | 204000 | 205000 | 204000 | 589 |
| 563 | 20240812 | 101500 | 11355918400 | 204500 | 204500 | 204500 | 204000 | 85 |
| 564 | 20240812 | 101400 | 11338570400 | 204500 | 204000 | 204500 | 203500 | 299 |
| 565 | 20240812 | 101300 | 11277482900 | 204500 | 204500 | 204500 | 203500 | 43 |
| 566 | 20240812 | 101200 | 11268718900 | 204500 | 204000 | 204500 | 203500 | 180 |
| 567 | 20240812 | 101100 | 11231980900 | 203500 | 203500 | 204000 | 203500 | 126 |
| 568 | 20240812 | 101000 | 11206304900 | 204000 | 203500 | 204000 | 203000 | 327 |
| 569 | 20240812 | 100900 | 11139779400 | 203000 | 203500 | 203500 | 203000 | 484 |
| 570 | 20240812 | 100800 | 11041422900 | 203500 | 203500 | 204000 | 203500 | 119 |
| 571 | 20240812 | 100700 | 11017172400 | 203500 | 203500 | 204000 | 203000 | 280 |
| 572 | 20240812 | 100600 | 10960187900 | 203000 | 203000 | 204500 | 203000 | 792 |
| 573 | 20240812 | 100500 | 10798981900 | 203000 | 203500 | 204000 | 203000 | 506 |
| 574 | 20240812 | 100400 | 10696086900 | 203500 | 204000 | 204500 | 203500 | 302 |
| 575 | 20240812 | 100300 | 10634544400 | 204000 | 204500 | 204500 | 204000 | 442 |
| 576 | 20240812 | 100200 | 10544288900 | 204500 | 205000 | 205000 | 204000 | 671 |
| 577 | 20240812 | 100100 | 10407166400 | 205000 | 205000 | 206000 | 204500 | 581 |
| 578 | 20240812 | 100000 | 10288099400 | 205000 | 206500 | 206500 | 205000 | 790 |
| 579 | 20240812 | 095900 | 10125728400 | 206500 | 207000 | 207000 | 206000 | 399 |
| 580 | 20240812 | 095800 | 10043316400 | 206500 | 207000 | 207000 | 206500 | 449 |
| 581 | 20240812 | 095700 | 9950520400 | 207000 | 207000 | 207000 | 206000 | 463 |
| 582 | 20240812 | 095600 | 9854872400 | 206500 | 207500 | 207500 | 206500 | 709 |
| 583 | 20240812 | 095500 | 9708015400 | 207500 | 207500 | 207500 | 206500 | 377 |
| 584 | 20240812 | 095400 | 9629905900 | 207500 | 207000 | 207500 | 206500 | 1426 |
| 585 | 20240812 | 095300 | 9334587400 | 207000 | 207000 | 207000 | 206000 | 192 |
| 586 | 20240812 | 095200 | 9294899900 | 207000 | 206500 | 207000 | 206500 | 952 |
| 587 | 20240812 | 095100 | 9097953900 | 207000 | 207000 | 207000 | 206000 | 824 |
| 588 | 20240812 | 095000 | 8927494400 | 207000 | 206000 | 207000 | 206000 | 590 |
| 589 | 20240812 | 094900 | 8805577900 | 206000 | 206500 | 206500 | 206000 | 828 |
| 590 | 20240812 | 094800 | 8634726900 | 206500 | 206500 | 206500 | 205500 | 807 |
| 591 | 20240812 | 094700 | 8468140900 | 206500 | 205000 | 207000 | 204500 | 909 |
| 592 | 20240812 | 094600 | 8280897400 | 205000 | 205000 | 205500 | 204000 | 543 |
| 593 | 20240812 | 094500 | 8169622400 | 205000 | 207000 | 207000 | 205000 | 485 |
| 594 | 20240812 | 094400 | 8069948900 | 207000 | 206000 | 207000 | 205500 | 771 |
| 595 | 20240812 | 094300 | 7910731900 | 206000 | 206500 | 206500 | 205500 | 459 |
| 596 | 20240812 | 094200 | 7816089900 | 206500 | 206500 | 206500 | 205500 | 631 |
| 597 | 20240812 | 094100 | 7686030900 | 206000 | 206000 | 207000 | 205500 | 615 |
| 598 | 20240812 | 094000 | 7559176400 | 206000 | 206500 | 207000 | 205000 | 1255 |
| 599 | 20240812 | 093900 | 7300637400 | 206500 | 207000 | 207500 | 206500 | 511 |
| 600 | 20240812 | 093800 | 7194880400 | 207000 | 207000 | 207500 | 206500 | 2457 |
| 601 | 20240812 | 093700 | 6686135900 | 207000 | 206500 | 207000 | 206000 | 1344 |
| 602 | 20240812 | 093600 | 6408333400 | 206500 | 204000 | 206500 | 204000 | 4678 |
| 603 | 20240812 | 093500 | 5446986900 | 204000 | 204000 | 204500 | 203500 | 674 |
| 604 | 20240812 | 093400 | 5309568400 | 204000 | 203000 | 204000 | 203000 | 409 |
| 605 | 20240812 | 093300 | 5226448900 | 203000 | 202500 | 203000 | 202500 | 516 |
| 606 | 20240812 | 093200 | 5121724900 | 203000 | 203500 | 203500 | 203000 | 596 |
| 607 | 20240812 | 093100 | 5000617900 | 203500 | 204000 | 204000 | 203500 | 143 |
| 608 | 20240812 | 093000 | 4971474900 | 204000 | 204000 | 204500 | 203500 | 147 |
| 609 | 20240812 | 092900 | 4941509900 | 203500 | 204500 | 204500 | 203500 | 456 |
| 610 | 20240812 | 092800 | 4848421400 | 204000 | 204000 | 204000 | 203500 | 161 |
| 611 | 20240812 | 092700 | 4815578900 | 204000 | 204500 | 204500 | 203000 | 446 |
| 612 | 20240812 | 092600 | 4724735900 | 204500 | 204000 | 204500 | 204000 | 122 |
| 613 | 20240812 | 092500 | 4699820900 | 204000 | 204000 | 204500 | 203500 | 465 |
| 614 | 20240812 | 092400 | 4604910400 | 204500 | 204000 | 204500 | 204000 | 267 |
| 615 | 20240812 | 092300 | 4550410900 | 204000 | 203000 | 204000 | 203000 | 2116 |
| 616 | 20240812 | 092200 | 4119367400 | 203000 | 203000 | 203500 | 202000 | 234 |
| 617 | 20240812 | 092100 | 4071850900 | 203500 | 203500 | 203500 | 203000 | 412 |
| 618 | 20240812 | 092000 | 3988030900 | 203500 | 202000 | 203500 | 202000 | 721 |
| 619 | 20240812 | 091900 | 3841890400 | 202000 | 202000 | 202500 | 202000 | 181 |
| 620 | 20240812 | 091800 | 3805269400 | 202000 | 202500 | 202500 | 202000 | 219 |
| 621 | 20240812 | 091700 | 3760954900 | 202500 | 203000 | 203000 | 202000 | 516 |
| 622 | 20240812 | 091600 | 3656408400 | 203000 | 203500 | 203500 | 202500 | 193 |
| 623 | 20240812 | 091500 | 3617220900 | 203500 | 203000 | 203500 | 202500 | 406 |
| 624 | 20240812 | 091400 | 3534795900 | 203000 | 202500 | 203500 | 201500 | 1503 |
| 625 | 20240812 | 091300 | 3229958900 | 202500 | 202500 | 203000 | 202500 | 1101 |
| 626 | 20240812 | 091200 | 3006844400 | 202500 | 202500 | 202500 | 202000 | 634 |
| 627 | 20240812 | 091100 | 2878547900 | 202500 | 201500 | 202500 | 201000 | 633 |
| 628 | 20240812 | 091000 | 2750742400 | 202000 | 201500 | 202000 | 201000 | 935 |
| 629 | 20240812 | 090900 | 2562517900 | 201500 | 202000 | 202000 | 201500 | 630 |
| 630 | 20240812 | 090800 | 2435541400 | 202500 | 202000 | 203000 | 201500 | 1285 |
| 631 | 20240812 | 090700 | 2175773400 | 201500 | 200000 | 202000 | 200000 | 1581 |
| 632 | 20240812 | 090600 | 1857834900 | 200500 | 199500 | 201000 | 199400 | 2177 |
| 633 | 20240812 | 090500 | 1421875800 | 199500 | 198300 | 199500 | 198300 | 981 |
| 634 | 20240812 | 090400 | 1226679200 | 198300 | 198100 | 198600 | 198000 | 595 |
| 635 | 20240812 | 090300 | 1108707900 | 198000 | 198000 | 198200 | 197400 | 603 |
| 636 | 20240812 | 090200 | 989340400 | 198100 | 198100 | 198100 | 197000 | 501 |
| 637 | 20240812 | 090100 | 890394800 | 198200 | 198000 | 198500 | 197600 | 661 |
| 638 | 20240812 | 090000 | 759665400 | 198500 | 197200 | 199000 | 197000 | 3846 |