31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 193100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 3 | 20240730 | 193000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20240730 | 192900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20240730 | 192800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20240730 | 192700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20240730 | 192600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20240730 | 192500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20240730 | 192400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20240730 | 192300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20240730 | 192200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20240730 | 192100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20240730 | 192000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20240730 | 191900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20240730 | 191800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20240730 | 191700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20240730 | 191600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20240730 | 191500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20240730 | 191400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20240730 | 191300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20240730 | 191200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20240730 | 191100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20240730 | 191000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20240730 | 190900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20240730 | 190800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20240730 | 190700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20240730 | 190600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20240730 | 190500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20240730 | 190400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20240730 | 190300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20240730 | 190200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20240730 | 190100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 33 | 20240730 | 190000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20240730 | 185900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20240730 | 185800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20240730 | 185700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20240730 | 185600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20240730 | 185500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20240730 | 185400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20240730 | 185300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20240730 | 185200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20240730 | 185100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20240730 | 185000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20240730 | 184900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20240730 | 184800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20240730 | 184700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20240730 | 184600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20240730 | 184500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20240730 | 184400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20240730 | 184300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20240730 | 184200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20240730 | 184100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20240730 | 184000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20240730 | 183900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20240730 | 183800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20240730 | 183700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20240730 | 183600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20240730 | 183500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20240730 | 183400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20240730 | 183300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20240730 | 183200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20240730 | 183100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 63 | 20240730 | 183000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20240730 | 182900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20240730 | 182800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20240730 | 182700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20240730 | 182600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20240730 | 182500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20240730 | 182400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20240730 | 182300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20240730 | 182200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20240730 | 182100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20240730 | 182000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20240730 | 181900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20240730 | 181800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20240730 | 181700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20240730 | 181600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20240730 | 181500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20240730 | 181400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20240730 | 181300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20240730 | 181200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20240730 | 181100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20240730 | 181000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20240730 | 180900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20240730 | 180800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20240730 | 180700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20240730 | 180600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20240730 | 180500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20240730 | 180400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20240730 | 180300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20240730 | 180200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20240730 | 180100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 93 | 20240730 | 180000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20240730 | 175900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20240730 | 175800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20240730 | 175700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20240730 | 175600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20240730 | 175500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20240730 | 175400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20240730 | 175300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20240730 | 175200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20240730 | 175100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20240730 | 175000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20240730 | 174900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20240730 | 174800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20240730 | 174700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20240730 | 174600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20240730 | 174500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20240730 | 174400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20240730 | 174300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20240730 | 174200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20240730 | 174100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20240730 | 174000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20240730 | 173900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20240730 | 173800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20240730 | 173700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20240730 | 173600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20240730 | 173500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20240730 | 173400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20240730 | 173300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20240730 | 173200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20240730 | 173100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 123 | 20240730 | 173000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20240730 | 172900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20240730 | 172800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20240730 | 172700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20240730 | 172600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20240730 | 172500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20240730 | 172400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20240730 | 172300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20240730 | 172200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20240730 | 172100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20240730 | 172000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20240730 | 171900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20240730 | 171800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20240730 | 171700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20240730 | 171600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20240730 | 171500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20240730 | 171400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20240730 | 171300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20240730 | 171200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20240730 | 171100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20240730 | 171000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20240730 | 170900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20240730 | 170800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20240730 | 170700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20240730 | 170600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20240730 | 170500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20240730 | 170400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20240730 | 170300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20240730 | 170200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20240730 | 170100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 153 | 20240730 | 170000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20240730 | 165900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20240730 | 165800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20240730 | 165700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20240730 | 165600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20240730 | 165500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20240730 | 165400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20240730 | 165300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20240730 | 165200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20240730 | 165100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20240730 | 165000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20240730 | 164900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20240730 | 164800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20240730 | 164700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20240730 | 164600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20240730 | 164500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20240730 | 164400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20240730 | 164300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20240730 | 164200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20240730 | 164100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20240730 | 164000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20240730 | 163900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20240730 | 163800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20240730 | 163700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20240730 | 163600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20240730 | 163500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20240730 | 163400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20240730 | 163300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20240730 | 163200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20240730 | 163100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 183 | 20240730 | 163000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20240730 | 162900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20240730 | 162800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20240730 | 162700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20240730 | 162600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20240730 | 162500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20240730 | 162400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20240730 | 162300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20240730 | 162200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20240730 | 162100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20240730 | 162000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20240730 | 161900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20240730 | 161800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20240730 | 161700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20240730 | 161600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20240730 | 161500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20240730 | 161400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20240730 | 161300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20240730 | 161200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20240730 | 161100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20240730 | 161000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20240730 | 160900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20240730 | 160800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20240730 | 160700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20240730 | 160600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20240730 | 160500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20240730 | 160400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20240730 | 160300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20240730 | 160200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20240730 | 160100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 213 | 20240730 | 160000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20240730 | 155900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20240730 | 155800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20240730 | 155700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20240730 | 155600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20240730 | 155500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20240730 | 155400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20240730 | 155300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20240730 | 155200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20240730 | 155100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20240730 | 155000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20240730 | 154900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20240730 | 154800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20240730 | 154700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20240730 | 154600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20240730 | 154500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 229 | 20240730 | 154400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20240730 | 154300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 231 | 20240730 | 154200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 232 | 20240730 | 154100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 233 | 20240730 | 154000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20240730 | 153900 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 235 | 20240730 | 153800 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 236 | 20240730 | 153700 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 237 | 20240730 | 153600 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 238 | 20240730 | 153500 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 239 | 20240730 | 153400 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 240 | 20240730 | 153300 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 241 | 20240730 | 153200 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 0 |
| 242 | 20240730 | 153100 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 243 | 20240730 | 153000 | 1668890955 | 5330 | 5330 | 5330 | 5330 | 6470 |
| 244 | 20240730 | 152900 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 245 | 20240730 | 152800 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 246 | 20240730 | 152700 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 247 | 20240730 | 152600 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 248 | 20240730 | 152500 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 249 | 20240730 | 152400 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 250 | 20240730 | 152300 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 251 | 20240730 | 152200 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 252 | 20240730 | 152100 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 253 | 20240730 | 152000 | 1634405855 | 5350 | 5350 | 5350 | 5350 | 0 |
| 254 | 20240730 | 151900 | 1634405855 | 5350 | 5300 | 5350 | 5280 | 7479 |
| 255 | 20240730 | 151800 | 1594441915 | 5310 | 5300 | 5360 | 5300 | 3956 |
| 256 | 20240730 | 151700 | 1573299525 | 5320 | 5300 | 5340 | 5300 | 4344 |
| 257 | 20240730 | 151600 | 1550135315 | 5310 | 5290 | 5310 | 5270 | 2752 |
| 258 | 20240730 | 151500 | 1535566655 | 5280 | 5320 | 5340 | 5280 | 3555 |
| 259 | 20240730 | 151400 | 1516738375 | 5340 | 5290 | 5340 | 5290 | 844 |
| 260 | 20240730 | 151300 | 1512244145 | 5290 | 5330 | 5340 | 5270 | 2506 |
| 261 | 20240730 | 151200 | 1498964165 | 5330 | 5360 | 5380 | 5250 | 11886 |
| 262 | 20240730 | 151100 | 1435676395 | 5360 | 5500 | 5550 | 5310 | 25596 |
| 263 | 20240730 | 151000 | 1295812845 | 5310 | 5310 | 5310 | 5310 | 0 |
| 264 | 20240730 | 150900 | 1295812845 | 5310 | 5310 | 5310 | 5310 | 0 |
| 265 | 20240730 | 150800 | 1295812845 | 5310 | 5280 | 5310 | 5280 | 7548 |
| 266 | 20240730 | 150700 | 1255896525 | 5280 | 5230 | 5280 | 5230 | 4517 |
| 267 | 20240730 | 150600 | 1232200825 | 5230 | 5230 | 5230 | 5230 | 915 |
| 268 | 20240730 | 150500 | 1227415375 | 5230 | 5230 | 5230 | 5220 | 3027 |
| 269 | 20240730 | 150400 | 1211587295 | 5230 | 5200 | 5230 | 5200 | 353 |
| 270 | 20240730 | 150300 | 1209744525 | 5210 | 5200 | 5210 | 5200 | 451 |
| 271 | 20240730 | 150200 | 1207399315 | 5200 | 5180 | 5200 | 5170 | 1060 |
| 272 | 20240730 | 150100 | 1201896365 | 5180 | 5190 | 5190 | 5180 | 1046 |
| 273 | 20240730 | 150000 | 1196467645 | 5190 | 5180 | 5190 | 5180 | 102 |
| 274 | 20240730 | 145900 | 1195939035 | 5190 | 5180 | 5190 | 5180 | 67 |
| 275 | 20240730 | 145800 | 1195591345 | 5200 | 5190 | 5200 | 5190 | 220 |
| 276 | 20240730 | 145700 | 1194449345 | 5210 | 5220 | 5240 | 5210 | 1981 |
| 277 | 20240730 | 145600 | 1184092675 | 5220 | 5150 | 5220 | 5150 | 10870 |
| 278 | 20240730 | 145500 | 1127691035 | 5150 | 5150 | 5150 | 5150 | 786 |
| 279 | 20240730 | 145400 | 1123643135 | 5160 | 5150 | 5160 | 5150 | 894 |
| 280 | 20240730 | 145300 | 1119037215 | 5160 | 5150 | 5160 | 5150 | 2108 |
| 281 | 20240730 | 145200 | 1108173225 | 5160 | 5150 | 5170 | 5150 | 2724 |
| 282 | 20240730 | 145100 | 1094100885 | 5160 | 5150 | 5160 | 5150 | 2582 |
| 283 | 20240730 | 145000 | 1080782765 | 5150 | 5120 | 5150 | 5120 | 1676 |
| 284 | 20240730 | 144900 | 1072169055 | 5120 | 5120 | 5120 | 5100 | 3423 |
| 285 | 20240730 | 144800 | 1054678295 | 5120 | 5120 | 5120 | 5120 | 379 |
| 286 | 20240730 | 144700 | 1052737815 | 5120 | 5110 | 5120 | 5110 | 884 |
| 287 | 20240730 | 144600 | 1048216735 | 5120 | 5120 | 5120 | 5120 | 0 |
| 288 | 20240730 | 144500 | 1048216735 | 5120 | 5120 | 5120 | 5120 | 437 |
| 289 | 20240730 | 144400 | 1045979295 | 5110 | 5110 | 5110 | 5110 | 1 |
| 290 | 20240730 | 144300 | 1045974185 | 5110 | 5110 | 5120 | 5110 | 828 |
| 291 | 20240730 | 144200 | 1041742825 | 5110 | 5110 | 5110 | 5100 | 691 |
| 292 | 20240730 | 144100 | 1038211955 | 5100 | 5100 | 5110 | 5100 | 155 |
| 293 | 20240730 | 144000 | 1037421445 | 5100 | 5120 | 5130 | 5090 | 820 |
| 294 | 20240730 | 143900 | 1033234215 | 5130 | 5150 | 5150 | 5130 | 1467 |
| 295 | 20240730 | 143800 | 1025699895 | 5150 | 5160 | 5170 | 5140 | 1682 |
| 296 | 20240730 | 143700 | 1017025875 | 5150 | 5130 | 5150 | 5130 | 4114 |
| 297 | 20240730 | 143600 | 995869905 | 5140 | 5130 | 5140 | 5120 | 2695 |
| 298 | 20240730 | 143500 | 982044375 | 5130 | 5090 | 5130 | 5090 | 3221 |
| 299 | 20240730 | 143400 | 965609635 | 5090 | 5090 | 5090 | 5090 | 10 |
| 300 | 20240730 | 143300 | 965558735 | 5090 | 5100 | 5100 | 5080 | 10 |
| 301 | 20240730 | 143200 | 965507825 | 5100 | 5090 | 5100 | 5090 | 5 |
| 302 | 20240730 | 143100 | 965482365 | 5090 | 5090 | 5090 | 5090 | 86 |
| 303 | 20240730 | 143000 | 965044625 | 5090 | 5090 | 5100 | 5090 | 30 |
| 304 | 20240730 | 142900 | 964891885 | 5080 | 5090 | 5090 | 5080 | 50 |
| 305 | 20240730 | 142800 | 964637585 | 5090 | 5080 | 5090 | 5080 | 283 |
| 306 | 20240730 | 142700 | 963199845 | 5090 | 5090 | 5090 | 5090 | 55 |
| 307 | 20240730 | 142600 | 962919895 | 5100 | 5090 | 5100 | 5090 | 70 |
| 308 | 20240730 | 142500 | 962563405 | 5080 | 5050 | 5080 | 5050 | 9727 |
| 309 | 20240730 | 142400 | 913153205 | 5050 | 5040 | 5050 | 5040 | 33 |
| 310 | 20240730 | 142300 | 912986695 | 5040 | 5000 | 5040 | 5000 | 40 |
| 311 | 20240730 | 142200 | 912785495 | 5000 | 5030 | 5030 | 5000 | 465 |
| 312 | 20240730 | 142100 | 910452725 | 5030 | 5050 | 5050 | 5030 | 1536 |
| 313 | 20240730 | 142000 | 902725175 | 5060 | 5070 | 5070 | 5060 | 531 |
| 314 | 20240730 | 141900 | 900033305 | 5070 | 5070 | 5070 | 5070 | 0 |
| 315 | 20240730 | 141800 | 900033305 | 5070 | 5070 | 5070 | 5070 | 3 |
| 316 | 20240730 | 141700 | 900018095 | 5060 | 5060 | 5060 | 5060 | 37 |
| 317 | 20240730 | 141600 | 899830875 | 5070 | 5080 | 5080 | 5070 | 214 |
| 318 | 20240730 | 141500 | 898745735 | 5060 | 5070 | 5070 | 5060 | 667 |
| 319 | 20240730 | 141400 | 895370605 | 5060 | 5060 | 5060 | 5060 | 49 |
| 320 | 20240730 | 141300 | 895122665 | 5060 | 5080 | 5080 | 5060 | 305 |
| 321 | 20240730 | 141200 | 893574885 | 5080 | 5080 | 5080 | 5080 | 176 |
| 322 | 20240730 | 141100 | 892680805 | 5090 | 5090 | 5090 | 5090 | 873 |
| 323 | 20240730 | 141000 | 888237235 | 5090 | 5090 | 5090 | 5090 | 82 |
| 324 | 20240730 | 140900 | 887819855 | 5080 | 5070 | 5080 | 5060 | 401 |
| 325 | 20240730 | 140800 | 885785355 | 5070 | 5060 | 5070 | 5060 | 101 |
| 326 | 20240730 | 140700 | 885273795 | 5070 | 5070 | 5070 | 5070 | 286 |
| 327 | 20240730 | 140600 | 883823775 | 5070 | 5070 | 5070 | 5070 | 215 |
| 328 | 20240730 | 140500 | 882733725 | 5080 | 5080 | 5080 | 5080 | 296 |
| 329 | 20240730 | 140400 | 881230045 | 5080 | 5080 | 5080 | 5080 | 15 |
| 330 | 20240730 | 140300 | 881153845 | 5080 | 5090 | 5100 | 5080 | 493 |
| 331 | 20240730 | 140200 | 878641555 | 5100 | 5100 | 5100 | 5100 | 382 |
| 332 | 20240730 | 140100 | 876693355 | 5100 | 5090 | 5130 | 5060 | 3803 |
| 333 | 20240730 | 140000 | 857293215 | 5090 | 5090 | 5090 | 5090 | 116 |
| 334 | 20240730 | 135900 | 856702775 | 5080 | 5090 | 5090 | 5050 | 1241 |
| 335 | 20240730 | 135800 | 850405365 | 5090 | 5070 | 5090 | 5070 | 2939 |
| 336 | 20240730 | 135700 | 835463795 | 5070 | 5040 | 5080 | 5040 | 2371 |
| 337 | 20240730 | 135600 | 823447095 | 5040 | 5030 | 5040 | 4995 | 1438 |
| 338 | 20240730 | 135500 | 816224185 | 5030 | 5040 | 5040 | 5030 | 11 |
| 339 | 20240730 | 135400 | 816168775 | 5040 | 5050 | 5070 | 5040 | 2135 |
| 340 | 20240730 | 135300 | 805402855 | 5050 | 5090 | 5100 | 5050 | 2650 |
| 341 | 20240730 | 135200 | 791943375 | 5080 | 5020 | 5100 | 5020 | 5170 |
| 342 | 20240730 | 135100 | 765700445 | 5020 | 4995 | 5020 | 4995 | 1037 |
| 343 | 20240730 | 135000 | 760512985 | 4995 | 5000 | 5010 | 4995 | 860 |
| 344 | 20240730 | 134900 | 756215975 | 5000 | 4990 | 5000 | 4990 | 178 |
| 345 | 20240730 | 134800 | 755326175 | 4965 | 4995 | 4995 | 4960 | 31 |
| 346 | 20240730 | 134700 | 755172295 | 4995 | 5000 | 5000 | 4995 | 14 |
| 347 | 20240730 | 134600 | 755102305 | 5000 | 4945 | 5000 | 4945 | 1480 |
| 348 | 20240730 | 134500 | 747714920 | 4945 | 4945 | 4945 | 4945 | 95 |
| 349 | 20240730 | 134400 | 747245145 | 4945 | 4980 | 4985 | 4945 | 2228 |
| 350 | 20240730 | 134300 | 736205395 | 4980 | 4930 | 4980 | 4930 | 22 |
| 351 | 20240730 | 134200 | 736095885 | 5000 | 4930 | 5000 | 4930 | 14000 |
| 352 | 20240730 | 134100 | 666761690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 353 | 20240730 | 134000 | 666761690 | 4930 | 4930 | 4930 | 4930 | 1 |
| 354 | 20240730 | 133900 | 666756760 | 4895 | 4895 | 4895 | 4895 | 0 |
| 355 | 20240730 | 133800 | 666756760 | 4895 | 4895 | 4895 | 4895 | 2 |
| 356 | 20240730 | 133700 | 666746970 | 4930 | 4900 | 4930 | 4900 | 3512 |
| 357 | 20240730 | 133600 | 649461030 | 4895 | 4895 | 4895 | 4895 | 80 |
| 358 | 20240730 | 133500 | 649069430 | 4900 | 4900 | 4900 | 4900 | 0 |
| 359 | 20240730 | 133400 | 649069430 | 4900 | 4900 | 4900 | 4900 | 0 |
| 360 | 20240730 | 133300 | 649069430 | 4900 | 4900 | 4900 | 4900 | 28 |
| 361 | 20240730 | 133200 | 648932230 | 4900 | 4900 | 4900 | 4900 | 0 |
| 362 | 20240730 | 133100 | 648932230 | 4900 | 4900 | 4900 | 4900 | 0 |
| 363 | 20240730 | 133000 | 648932230 | 4900 | 4900 | 4900 | 4900 | 146 |
| 364 | 20240730 | 132900 | 648216830 | 4900 | 4900 | 4900 | 4900 | 0 |
| 365 | 20240730 | 132800 | 648216830 | 4900 | 4900 | 4900 | 4900 | 0 |
| 366 | 20240730 | 132700 | 648216830 | 4900 | 4900 | 4900 | 4900 | 0 |
| 367 | 20240730 | 132600 | 648216830 | 4900 | 4910 | 4910 | 4900 | 1110 |
| 368 | 20240730 | 132500 | 642777420 | 4910 | 4910 | 4910 | 4910 | 0 |
| 369 | 20240730 | 132400 | 642777420 | 4910 | 4910 | 4910 | 4910 | 0 |
| 370 | 20240730 | 132300 | 642777420 | 4910 | 4910 | 4910 | 4910 | 0 |
| 371 | 20240730 | 132200 | 642777420 | 4910 | 4910 | 4910 | 4910 | 0 |
| 372 | 20240730 | 132100 | 642777420 | 4910 | 4910 | 4910 | 4910 | 50 |
| 373 | 20240730 | 132000 | 642531920 | 4910 | 4915 | 4915 | 4910 | 50 |
| 374 | 20240730 | 131900 | 642286320 | 4905 | 4905 | 4905 | 4905 | 0 |
| 375 | 20240730 | 131800 | 642286320 | 4905 | 4905 | 4905 | 4905 | 66 |
| 376 | 20240730 | 131700 | 641962590 | 4920 | 4920 | 4920 | 4920 | 0 |
| 377 | 20240730 | 131600 | 641962590 | 4920 | 4920 | 4920 | 4920 | 0 |
| 378 | 20240730 | 131500 | 641962590 | 4920 | 4920 | 4920 | 4920 | 0 |
| 379 | 20240730 | 131400 | 641962590 | 4920 | 4920 | 4920 | 4920 | 0 |
| 380 | 20240730 | 131300 | 641962590 | 4920 | 4920 | 4920 | 4920 | 0 |
| 381 | 20240730 | 131200 | 641962590 | 4920 | 4920 | 4920 | 4920 | 200 |
| 382 | 20240730 | 131100 | 640978590 | 4900 | 4900 | 4900 | 4900 | 42 |
| 383 | 20240730 | 131000 | 640772790 | 4920 | 4920 | 4920 | 4920 | 1 |
| 384 | 20240730 | 130900 | 640767870 | 4920 | 4920 | 4920 | 4920 | 0 |
| 385 | 20240730 | 130800 | 640767870 | 4920 | 4920 | 4920 | 4920 | 0 |
| 386 | 20240730 | 130700 | 640767870 | 4920 | 4920 | 4920 | 4920 | 2 |
| 387 | 20240730 | 130600 | 640758030 | 4920 | 4915 | 4920 | 4915 | 654 |
| 388 | 20240730 | 130500 | 637542195 | 4915 | 4915 | 4915 | 4915 | 0 |
| 389 | 20240730 | 130400 | 637542195 | 4915 | 4915 | 4915 | 4915 | 11 |
| 390 | 20240730 | 130300 | 637488130 | 4900 | 4900 | 4900 | 4900 | 24 |
| 391 | 20240730 | 130200 | 637370530 | 4900 | 4900 | 4900 | 4900 | 0 |
| 392 | 20240730 | 130100 | 637370530 | 4900 | 4900 | 4900 | 4900 | 0 |
| 393 | 20240730 | 130000 | 637370530 | 4900 | 4900 | 4900 | 4900 | 283 |
| 394 | 20240730 | 125900 | 635983830 | 4890 | 4890 | 4890 | 4890 | 100 |
| 395 | 20240730 | 125800 | 635494830 | 4890 | 4890 | 4890 | 4890 | 0 |
| 396 | 20240730 | 125700 | 635494830 | 4890 | 4890 | 4890 | 4890 | 53 |
| 397 | 20240730 | 125600 | 635235660 | 4890 | 4890 | 4890 | 4890 | 0 |
| 398 | 20240730 | 125500 | 635235660 | 4890 | 4890 | 4890 | 4890 | 0 |
| 399 | 20240730 | 125400 | 635235660 | 4890 | 4900 | 4920 | 4890 | 1973 |
| 400 | 20240730 | 125300 | 625580410 | 4920 | 4920 | 4920 | 4920 | 7 |
| 401 | 20240730 | 125200 | 625545970 | 4900 | 4900 | 4900 | 4900 | 250 |
| 402 | 20240730 | 125100 | 624320970 | 4900 | 4900 | 4900 | 4900 | 479 |
| 403 | 20240730 | 125000 | 621973870 | 4900 | 4900 | 4900 | 4900 | 200 |
| 404 | 20240730 | 124900 | 620993870 | 4900 | 4900 | 4900 | 4900 | 0 |
| 405 | 20240730 | 124800 | 620993870 | 4900 | 4900 | 4900 | 4900 | 0 |
| 406 | 20240730 | 124700 | 620993870 | 4900 | 4910 | 4910 | 4900 | 260 |
| 407 | 20240730 | 124600 | 619719210 | 4925 | 4925 | 4925 | 4925 | 0 |
| 408 | 20240730 | 124500 | 619719210 | 4925 | 4925 | 4925 | 4925 | 0 |
| 409 | 20240730 | 124400 | 619719210 | 4925 | 4925 | 4925 | 4925 | 1 |
| 410 | 20240730 | 124300 | 619714285 | 4925 | 4925 | 4925 | 4925 | 13 |
| 411 | 20240730 | 124200 | 619650260 | 4910 | 4910 | 4910 | 4910 | 0 |
| 412 | 20240730 | 124100 | 619650260 | 4910 | 4910 | 4910 | 4910 | 49 |
| 413 | 20240730 | 124000 | 619409670 | 4910 | 4910 | 4910 | 4910 | 51 |
| 414 | 20240730 | 123900 | 619159260 | 4910 | 4910 | 4910 | 4910 | 0 |
| 415 | 20240730 | 123800 | 619159260 | 4910 | 4910 | 4910 | 4905 | 1477 |
| 416 | 20240730 | 123700 | 611907450 | 4905 | 4905 | 4905 | 4905 | 0 |
| 417 | 20240730 | 123600 | 611907450 | 4905 | 4905 | 4905 | 4905 | 74 |
| 418 | 20240730 | 123500 | 611544480 | 4905 | 4905 | 4905 | 4905 | 61 |
| 419 | 20240730 | 123400 | 611245275 | 4905 | 4910 | 4910 | 4905 | 100 |
| 420 | 20240730 | 123300 | 610754650 | 4930 | 4930 | 4930 | 4930 | 0 |
| 421 | 20240730 | 123200 | 610754650 | 4930 | 4930 | 4930 | 4930 | 0 |
| 422 | 20240730 | 123100 | 610754650 | 4930 | 4930 | 4930 | 4930 | 9 |
| 423 | 20240730 | 123000 | 610710280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 424 | 20240730 | 122900 | 610710280 | 4930 | 4930 | 4930 | 4930 | 4 |
| 425 | 20240730 | 122800 | 610690560 | 4930 | 4930 | 4930 | 4930 | 0 |
| 426 | 20240730 | 122700 | 610690560 | 4930 | 4930 | 4930 | 4930 | 0 |
| 427 | 20240730 | 122600 | 610690560 | 4930 | 4930 | 4930 | 4930 | 0 |
| 428 | 20240730 | 122500 | 610690560 | 4930 | 4930 | 4930 | 4930 | 0 |
| 429 | 20240730 | 122400 | 610690560 | 4930 | 4930 | 4930 | 4930 | 1 |
| 430 | 20240730 | 122300 | 610685630 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20240730 | 122200 | 610685630 | 4930 | 4930 | 4930 | 4895 | 39 |
| 432 | 20240730 | 122100 | 610494445 | 4930 | 4930 | 4930 | 4930 | 3 |
| 433 | 20240730 | 122000 | 610479655 | 4910 | 4915 | 4915 | 4910 | 1000 |
| 434 | 20240730 | 121900 | 605569625 | 4915 | 4915 | 4915 | 4915 | 0 |
| 435 | 20240730 | 121800 | 605569625 | 4915 | 4915 | 4915 | 4915 | 0 |
| 436 | 20240730 | 121700 | 605569625 | 4915 | 4915 | 4915 | 4915 | 0 |
| 437 | 20240730 | 121600 | 605569625 | 4915 | 4915 | 4915 | 4915 | 1 |
| 438 | 20240730 | 121500 | 605564710 | 4915 | 4910 | 4915 | 4910 | 975 |
| 439 | 20240730 | 121400 | 600777340 | 4910 | 4910 | 4910 | 4910 | 0 |
| 440 | 20240730 | 121300 | 600777340 | 4910 | 4910 | 4910 | 4910 | 0 |
| 441 | 20240730 | 121200 | 600777340 | 4910 | 4910 | 4910 | 4910 | 6 |
| 442 | 20240730 | 121100 | 600747880 | 4910 | 4900 | 4910 | 4900 | 4 |
| 443 | 20240730 | 121000 | 600728250 | 4900 | 4900 | 4900 | 4900 | 400 |
| 444 | 20240730 | 120900 | 598768250 | 4900 | 4900 | 4900 | 4900 | 13 |
| 445 | 20240730 | 120800 | 598704550 | 4860 | 4860 | 4860 | 4860 | 0 |
| 446 | 20240730 | 120700 | 598704550 | 4860 | 4890 | 4890 | 4860 | 2000 |
| 447 | 20240730 | 120600 | 588940600 | 4900 | 4900 | 4900 | 4900 | 0 |
| 448 | 20240730 | 120500 | 588940600 | 4900 | 4900 | 4900 | 4900 | 0 |
| 449 | 20240730 | 120400 | 588940600 | 4900 | 4900 | 4900 | 4900 | 0 |
| 450 | 20240730 | 120300 | 588940600 | 4900 | 4900 | 4900 | 4900 | 100 |
| 451 | 20240730 | 120200 | 588450600 | 4920 | 4920 | 4920 | 4920 | 1 |
| 452 | 20240730 | 120100 | 588445680 | 4880 | 4905 | 4905 | 4880 | 2000 |
| 453 | 20240730 | 120000 | 578650100 | 4910 | 4910 | 4910 | 4910 | 0 |
| 454 | 20240730 | 115900 | 578650100 | 4910 | 4925 | 4925 | 4905 | 2481 |
| 455 | 20240730 | 115800 | 566462800 | 4935 | 4935 | 4935 | 4935 | 0 |
| 456 | 20240730 | 115700 | 566462800 | 4935 | 4935 | 4935 | 4935 | 0 |
| 457 | 20240730 | 115600 | 566462800 | 4935 | 4935 | 4935 | 4935 | 0 |
| 458 | 20240730 | 115500 | 566462800 | 4935 | 4935 | 4935 | 4935 | 0 |
| 459 | 20240730 | 115400 | 566462800 | 4935 | 4935 | 4935 | 4935 | 6 |
| 460 | 20240730 | 115300 | 566433190 | 4940 | 4940 | 4940 | 4940 | 0 |
| 461 | 20240730 | 115200 | 566433190 | 4940 | 4940 | 4940 | 4940 | 0 |
| 462 | 20240730 | 115100 | 566433190 | 4940 | 4940 | 4940 | 4940 | 0 |
| 463 | 20240730 | 115000 | 566433190 | 4940 | 4940 | 4940 | 4940 | 299 |
| 464 | 20240730 | 114900 | 564956130 | 4920 | 4920 | 4920 | 4920 | 50 |
| 465 | 20240730 | 114800 | 564710130 | 4920 | 4920 | 4920 | 4920 | 0 |
| 466 | 20240730 | 114700 | 564710130 | 4920 | 4920 | 4920 | 4920 | 41 |
| 467 | 20240730 | 114600 | 564508410 | 4940 | 4940 | 4940 | 4940 | 0 |
| 468 | 20240730 | 114500 | 564508410 | 4940 | 4940 | 4940 | 4940 | 0 |
| 469 | 20240730 | 114400 | 564508410 | 4940 | 4940 | 4940 | 4940 | 1 |
| 470 | 20240730 | 114300 | 564503470 | 4915 | 4915 | 4915 | 4915 | 0 |
| 471 | 20240730 | 114200 | 564503470 | 4915 | 4915 | 4915 | 4915 | 0 |
| 472 | 20240730 | 114100 | 564503470 | 4915 | 4915 | 4915 | 4915 | 0 |
| 473 | 20240730 | 114000 | 564503470 | 4915 | 4920 | 4920 | 4915 | 100 |
| 474 | 20240730 | 113900 | 564011820 | 4915 | 4915 | 4915 | 4915 | 0 |
| 475 | 20240730 | 113800 | 564011820 | 4915 | 4915 | 4915 | 4915 | 200 |
| 476 | 20240730 | 113700 | 563028820 | 4920 | 4920 | 4920 | 4920 | 997 |
| 477 | 20240730 | 113600 | 558123580 | 4940 | 4935 | 4940 | 4920 | 604 |
| 478 | 20240730 | 113500 | 555141155 | 4935 | 4935 | 4935 | 4935 | 509 |
| 479 | 20240730 | 113400 | 552629240 | 4915 | 4915 | 4915 | 4915 | 0 |
| 480 | 20240730 | 113300 | 552629240 | 4915 | 4915 | 4915 | 4915 | 0 |
| 481 | 20240730 | 113200 | 552629240 | 4915 | 4915 | 4915 | 4915 | 0 |
| 482 | 20240730 | 113100 | 552629240 | 4915 | 4920 | 4920 | 4915 | 31 |
| 483 | 20240730 | 113000 | 552476870 | 4940 | 4940 | 4940 | 4940 | 1 |
| 484 | 20240730 | 112900 | 552471930 | 4940 | 4940 | 4940 | 4940 | 1 |
| 485 | 20240730 | 112800 | 552466990 | 4935 | 4935 | 4935 | 4935 | 2 |
| 486 | 20240730 | 112700 | 552457120 | 4935 | 4935 | 4935 | 4935 | 30 |
| 487 | 20240730 | 112600 | 552309070 | 4935 | 4925 | 4935 | 4915 | 146 |
| 488 | 20240730 | 112500 | 551590260 | 4935 | 4935 | 4935 | 4935 | 0 |
| 489 | 20240730 | 112400 | 551590260 | 4935 | 4935 | 4935 | 4935 | 0 |
| 490 | 20240730 | 112300 | 551590260 | 4935 | 4935 | 4935 | 4935 | 3 |
| 491 | 20240730 | 112200 | 551575455 | 4930 | 4930 | 4930 | 4930 | 18 |
| 492 | 20240730 | 112100 | 551486715 | 4930 | 4930 | 4930 | 4930 | 1 |
| 493 | 20240730 | 112000 | 551481785 | 4905 | 4905 | 4905 | 4905 | 0 |
| 494 | 20240730 | 111900 | 551481785 | 4905 | 4905 | 4905 | 4905 | 0 |
| 495 | 20240730 | 111800 | 551481785 | 4905 | 4905 | 4905 | 4905 | 0 |
| 496 | 20240730 | 111700 | 551481785 | 4905 | 4920 | 4920 | 4905 | 994 |
| 497 | 20240730 | 111600 | 546605140 | 4945 | 4945 | 4945 | 4945 | 706 |
| 498 | 20240730 | 111500 | 543113970 | 4950 | 4950 | 4950 | 4950 | 0 |
| 499 | 20240730 | 111400 | 543113970 | 4950 | 4950 | 4950 | 4950 | 0 |
| 500 | 20240730 | 111300 | 543113970 | 4950 | 4950 | 4950 | 4950 | 672 |
| 501 | 20240730 | 111200 | 539787570 | 4945 | 4940 | 4950 | 4910 | 111 |
| 502 | 20240730 | 111100 | 539241560 | 4950 | 4940 | 4950 | 4940 | 316 |
| 503 | 20240730 | 111000 | 537678530 | 4940 | 4930 | 4940 | 4930 | 542 |
| 504 | 20240730 | 110900 | 535005000 | 4930 | 4920 | 4930 | 4920 | 4 |
| 505 | 20240730 | 110800 | 534985295 | 4900 | 4900 | 4900 | 4900 | 0 |
| 506 | 20240730 | 110700 | 534985295 | 4900 | 4900 | 4900 | 4900 | 1274 |
| 507 | 20240730 | 110600 | 528742695 | 4900 | 4900 | 4900 | 4900 | 0 |
| 508 | 20240730 | 110500 | 528742695 | 4900 | 4900 | 4900 | 4900 | 100 |
| 509 | 20240730 | 110400 | 528252695 | 4900 | 4900 | 4900 | 4900 | 0 |
| 510 | 20240730 | 110300 | 528252695 | 4900 | 4900 | 4900 | 4900 | 167 |
| 511 | 20240730 | 110200 | 527434395 | 4920 | 4920 | 4920 | 4920 | 0 |
| 512 | 20240730 | 110100 | 527434395 | 4920 | 4920 | 4920 | 4920 | 0 |
| 513 | 20240730 | 110000 | 527434395 | 4920 | 4920 | 4920 | 4920 | 55 |
| 514 | 20240730 | 105900 | 527163795 | 4920 | 4920 | 4920 | 4920 | 0 |
| 515 | 20240730 | 105800 | 527163795 | 4920 | 4920 | 4920 | 4920 | 45 |
| 516 | 20240730 | 105700 | 526942395 | 4915 | 4915 | 4915 | 4915 | 4 |
| 517 | 20240730 | 105600 | 526922735 | 4895 | 4895 | 4895 | 4895 | 0 |
| 518 | 20240730 | 105500 | 526922735 | 4895 | 4895 | 4895 | 4895 | 0 |
| 519 | 20240730 | 105400 | 526922735 | 4895 | 4895 | 4895 | 4885 | 109 |
| 520 | 20240730 | 105300 | 526390025 | 4895 | 4920 | 4920 | 4895 | 100 |
| 521 | 20240730 | 105200 | 525899950 | 4920 | 4920 | 4920 | 4920 | 0 |
| 522 | 20240730 | 105100 | 525899950 | 4920 | 4920 | 4920 | 4920 | 50 |
| 523 | 20240730 | 105000 | 525653950 | 4920 | 4920 | 4920 | 4920 | 3 |
| 524 | 20240730 | 104900 | 525639190 | 4910 | 4910 | 4910 | 4910 | 44 |
| 525 | 20240730 | 104800 | 525423150 | 4905 | 4905 | 4905 | 4905 | 2 |
| 526 | 20240730 | 104700 | 525413340 | 4905 | 4905 | 4905 | 4905 | 15 |
| 527 | 20240730 | 104600 | 525339765 | 4920 | 4900 | 4920 | 4900 | 47 |
| 528 | 20240730 | 104500 | 525109425 | 4905 | 4925 | 4930 | 4905 | 19 |
| 529 | 20240730 | 104400 | 525015885 | 4930 | 4930 | 4930 | 4930 | 1 |
| 530 | 20240730 | 104300 | 525010955 | 4925 | 4935 | 4940 | 4925 | 523 |
| 531 | 20240730 | 104200 | 522435085 | 4935 | 4940 | 4940 | 4935 | 38 |
| 532 | 20240730 | 104100 | 522247375 | 4935 | 4940 | 4940 | 4935 | 20 |
| 533 | 20240730 | 104000 | 522148625 | 4940 | 4940 | 4940 | 4940 | 26 |
| 534 | 20240730 | 103900 | 522020185 | 4940 | 4925 | 4940 | 4925 | 1453 |
| 535 | 20240730 | 103800 | 514863975 | 4925 | 4925 | 4925 | 4925 | 20 |
| 536 | 20240730 | 103700 | 514765475 | 4925 | 4925 | 4925 | 4925 | 6 |
| 537 | 20240730 | 103600 | 514735925 | 4925 | 4925 | 4925 | 4925 | 1 |
| 538 | 20240730 | 103500 | 514731000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 539 | 20240730 | 103400 | 514731000 | 4925 | 4920 | 4925 | 4920 | 205 |
| 540 | 20240730 | 103300 | 513722390 | 4925 | 4920 | 4925 | 4920 | 100 |
| 541 | 20240730 | 103200 | 513230165 | 4925 | 4925 | 4925 | 4925 | 3 |
| 542 | 20240730 | 103100 | 513215390 | 4925 | 4925 | 4925 | 4890 | 3569 |
| 543 | 20240730 | 103000 | 495762615 | 4925 | 4925 | 4925 | 4920 | 2107 |
| 544 | 20240730 | 102900 | 485385645 | 4920 | 4920 | 4920 | 4920 | 606 |
| 545 | 20240730 | 102800 | 482404125 | 4920 | 4920 | 4920 | 4920 | 708 |
| 546 | 20240730 | 102700 | 478920765 | 4925 | 4925 | 4925 | 4925 | 0 |
| 547 | 20240730 | 102600 | 478920765 | 4925 | 4925 | 4925 | 4925 | 0 |
| 548 | 20240730 | 102500 | 478920765 | 4925 | 4920 | 4925 | 4920 | 2 |
| 549 | 20240730 | 102400 | 478910920 | 4925 | 4925 | 4925 | 4925 | 0 |
| 550 | 20240730 | 102300 | 478910920 | 4925 | 4925 | 4925 | 4925 | 0 |
| 551 | 20240730 | 102200 | 478910920 | 4925 | 4925 | 4925 | 4925 | 100 |
| 552 | 20240730 | 102100 | 478418420 | 4925 | 4925 | 4925 | 4925 | 0 |
| 553 | 20240730 | 102000 | 478418420 | 4925 | 4925 | 4925 | 4925 | 0 |
| 554 | 20240730 | 101900 | 478418420 | 4925 | 4900 | 4925 | 4900 | 3605 |
| 555 | 20240730 | 101800 | 460691570 | 4880 | 4880 | 4880 | 4875 | 30 |
| 556 | 20240730 | 101700 | 460545220 | 4880 | 4880 | 4880 | 4880 | 0 |
| 557 | 20240730 | 101600 | 460545220 | 4880 | 4880 | 4880 | 4880 | 9 |
| 558 | 20240730 | 101500 | 460501300 | 4900 | 4900 | 4900 | 4900 | 20 |
| 559 | 20240730 | 101400 | 460403300 | 4875 | 4895 | 4900 | 4875 | 1826 |
| 560 | 20240730 | 101300 | 451485610 | 4895 | 4895 | 4895 | 4895 | 646 |
| 561 | 20240730 | 101200 | 448323440 | 4900 | 4900 | 4900 | 4900 | 296 |
| 562 | 20240730 | 101100 | 446873040 | 4900 | 4905 | 4905 | 4900 | 100 |
| 563 | 20240730 | 101000 | 446383030 | 4910 | 4920 | 4920 | 4910 | 321 |
| 564 | 20240730 | 100900 | 444805315 | 4925 | 4925 | 4925 | 4920 | 152 |
| 565 | 20240730 | 100800 | 444056720 | 4930 | 4930 | 4930 | 4930 | 101 |
| 566 | 20240730 | 100700 | 443558790 | 4945 | 4955 | 4955 | 4940 | 3459 |
| 567 | 20240730 | 100600 | 426456370 | 4960 | 4980 | 4980 | 4960 | 1480 |
| 568 | 20240730 | 100500 | 419089970 | 4980 | 4965 | 4980 | 4965 | 843 |
| 569 | 20240730 | 100400 | 414892305 | 4960 | 4960 | 4965 | 4960 | 158 |
| 570 | 20240730 | 100300 | 414108580 | 4955 | 4940 | 4955 | 4940 | 1244 |
| 571 | 20240730 | 100200 | 407958810 | 4940 | 4935 | 4955 | 4935 | 727 |
| 572 | 20240730 | 100100 | 404369410 | 4925 | 4925 | 4925 | 4925 | 158 |
| 573 | 20240730 | 100000 | 403591260 | 4920 | 4920 | 4920 | 4920 | 7 |
| 574 | 20240730 | 095900 | 403556820 | 4920 | 4900 | 4920 | 4900 | 2252 |
| 575 | 20240730 | 095800 | 392513420 | 4900 | 4890 | 4900 | 4880 | 305 |
| 576 | 20240730 | 095700 | 391023920 | 4880 | 4900 | 4900 | 4880 | 1193 |
| 577 | 20240730 | 095600 | 385200060 | 4900 | 4900 | 4900 | 4900 | 1 |
| 578 | 20240730 | 095500 | 385195160 | 4905 | 4895 | 4905 | 4895 | 2209 |
| 579 | 20240730 | 095400 | 374376200 | 4875 | 4900 | 4900 | 4875 | 125 |
| 580 | 20240730 | 095300 | 373766300 | 4870 | 4895 | 4900 | 4870 | 425 |
| 581 | 20240730 | 095200 | 371685735 | 4895 | 4895 | 4895 | 4895 | 100 |
| 582 | 20240730 | 095100 | 371196235 | 4895 | 4895 | 4895 | 4895 | 0 |
| 583 | 20240730 | 095000 | 371196235 | 4895 | 4855 | 4895 | 4855 | 99 |
| 584 | 20240730 | 094900 | 370713590 | 4855 | 4855 | 4855 | 4855 | 16 |
| 585 | 20240730 | 094800 | 370635910 | 4905 | 4905 | 4905 | 4905 | 0 |
| 586 | 20240730 | 094700 | 370635910 | 4905 | 4905 | 4905 | 4905 | 50 |
| 587 | 20240730 | 094600 | 370390660 | 4905 | 4885 | 4905 | 4885 | 2007 |
| 588 | 20240730 | 094500 | 360559025 | 4890 | 4840 | 4890 | 4820 | 2294 |
| 589 | 20240730 | 094400 | 349445435 | 4850 | 4870 | 4870 | 4850 | 12478 |
| 590 | 20240730 | 094300 | 288923610 | 4880 | 4880 | 4880 | 4880 | 0 |
| 591 | 20240730 | 094200 | 288923610 | 4880 | 4880 | 4880 | 4880 | 5 |
| 592 | 20240730 | 094100 | 288899210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 593 | 20240730 | 094000 | 288899210 | 4900 | 4900 | 4900 | 4900 | 500 |
| 594 | 20240730 | 093900 | 286449210 | 4900 | 4900 | 4900 | 4870 | 1017 |
| 595 | 20240730 | 093800 | 281495910 | 4870 | 4865 | 4870 | 4865 | 106 |
| 596 | 20240730 | 093700 | 280979935 | 4870 | 4870 | 4870 | 4870 | 1 |
| 597 | 20240730 | 093600 | 280975065 | 4840 | 4850 | 4850 | 4840 | 739 |
| 598 | 20240730 | 093500 | 277395000 | 4850 | 4850 | 4850 | 4850 | 0 |
| 599 | 20240730 | 093400 | 277395000 | 4850 | 4850 | 4850 | 4850 | 30 |
| 600 | 20240730 | 093300 | 277249500 | 4850 | 4865 | 4865 | 4850 | 502 |
| 601 | 20240730 | 093200 | 274812300 | 4900 | 4900 | 4900 | 4880 | 547 |
| 602 | 20240730 | 093100 | 272137010 | 4935 | 4935 | 4935 | 4935 | 2 |
| 603 | 20240730 | 093000 | 272127140 | 4900 | 4915 | 4915 | 4900 | 1500 |
| 604 | 20240730 | 092900 | 264762120 | 4910 | 4950 | 4950 | 4910 | 2431 |
| 605 | 20240730 | 092800 | 252803450 | 4965 | 4940 | 4965 | 4940 | 1603 |
| 606 | 20240730 | 092700 | 244869525 | 4940 | 4935 | 4945 | 4935 | 304 |
| 607 | 20240730 | 092600 | 243367760 | 4945 | 4945 | 4945 | 4945 | 0 |
| 608 | 20240730 | 092500 | 243367760 | 4945 | 4945 | 4945 | 4920 | 709 |
| 609 | 20240730 | 092400 | 239872495 | 4940 | 4915 | 4945 | 4915 | 499 |
| 610 | 20240730 | 092300 | 237411435 | 4915 | 4910 | 4920 | 4910 | 904 |
| 611 | 20240730 | 092200 | 232967650 | 4910 | 4910 | 4910 | 4910 | 128 |
| 612 | 20240730 | 092100 | 232339170 | 4905 | 4905 | 4905 | 4905 | 346 |
| 613 | 20240730 | 092000 | 230642040 | 4905 | 4865 | 4905 | 4865 | 686 |
| 614 | 20240730 | 091900 | 227293425 | 4880 | 4825 | 4880 | 4825 | 2347 |
| 615 | 20240730 | 091800 | 215900810 | 4815 | 4815 | 4845 | 4815 | 1513 |
| 616 | 20240730 | 091700 | 208572495 | 4810 | 4800 | 4820 | 4800 | 464 |
| 617 | 20240730 | 091600 | 206344725 | 4815 | 4785 | 4815 | 4785 | 964 |
| 618 | 20240730 | 091500 | 201717525 | 4825 | 4785 | 4825 | 4780 | 70 |
| 619 | 20240730 | 091400 | 201382570 | 4790 | 4800 | 4825 | 4790 | 198 |
| 620 | 20240730 | 091300 | 200432155 | 4800 | 4800 | 4800 | 4800 | 0 |
| 621 | 20240730 | 091200 | 200432155 | 4800 | 4770 | 4800 | 4760 | 134 |
| 622 | 20240730 | 091100 | 199794185 | 4770 | 4795 | 4800 | 4770 | 496 |
| 623 | 20240730 | 091000 | 197422150 | 4800 | 4800 | 4840 | 4800 | 11162 |
| 624 | 20240730 | 090900 | 143838730 | 4800 | 4820 | 4820 | 4800 | 1765 |
| 625 | 20240730 | 090800 | 135358105 | 4820 | 4835 | 4855 | 4820 | 332 |
| 626 | 20240730 | 090700 | 133750470 | 4820 | 4845 | 4860 | 4820 | 17074 |
| 627 | 20240730 | 090600 | 51296945 | 4845 | 4875 | 4875 | 4830 | 6796 |
| 628 | 20240730 | 090500 | 18466980 | 4835 | 4840 | 4890 | 4835 | 1354 |
| 629 | 20240730 | 090400 | 11906160 | 4875 | 4875 | 4875 | 4875 | 64 |
| 630 | 20240730 | 090300 | 11594160 | 4875 | 4875 | 4875 | 4875 | 12 |
| 631 | 20240730 | 090200 | 11535660 | 4875 | 4875 | 4875 | 4835 | 551 |
| 632 | 20240730 | 090100 | 8855030 | 4880 | 4830 | 4880 | 4830 | 325 |
| 633 | 20240730 | 090000 | 7278880 | 4830 | 4830 | 4880 | 4830 | 1507 |