34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 193700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 3 | 20240729 | 193600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 4 | 20240729 | 193500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 5 | 20240729 | 193400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 6 | 20240729 | 193300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 7 | 20240729 | 193200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 8 | 20240729 | 193100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 9 | 20240729 | 193000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 10 | 20240729 | 192900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 11 | 20240729 | 192800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 12 | 20240729 | 192700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 13 | 20240729 | 192600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 14 | 20240729 | 192500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 15 | 20240729 | 192400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 16 | 20240729 | 192300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 17 | 20240729 | 192200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 18 | 20240729 | 192100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 19 | 20240729 | 192000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 20 | 20240729 | 191900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 21 | 20240729 | 191800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 22 | 20240729 | 191700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 23 | 20240729 | 191600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 24 | 20240729 | 191500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 25 | 20240729 | 191400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 26 | 20240729 | 191300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 27 | 20240729 | 191200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 28 | 20240729 | 191100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 29 | 20240729 | 191000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 30 | 20240729 | 190900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 31 | 20240729 | 190800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 32 | 20240729 | 190700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 33 | 20240729 | 190600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 34 | 20240729 | 190500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 35 | 20240729 | 190400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 36 | 20240729 | 190300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 37 | 20240729 | 190200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 38 | 20240729 | 190100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 39 | 20240729 | 190000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 40 | 20240729 | 185900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 41 | 20240729 | 185800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 42 | 20240729 | 185700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 43 | 20240729 | 185600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 44 | 20240729 | 185500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 45 | 20240729 | 185400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 46 | 20240729 | 185300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 47 | 20240729 | 185200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 48 | 20240729 | 185100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 49 | 20240729 | 185000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 50 | 20240729 | 184900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 51 | 20240729 | 184800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 52 | 20240729 | 184700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 53 | 20240729 | 184600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 54 | 20240729 | 184500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 55 | 20240729 | 184400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 56 | 20240729 | 184300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 57 | 20240729 | 184200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 58 | 20240729 | 184100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 59 | 20240729 | 184000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 60 | 20240729 | 183900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 61 | 20240729 | 183800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 62 | 20240729 | 183700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 63 | 20240729 | 183600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 64 | 20240729 | 183500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 65 | 20240729 | 183400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 66 | 20240729 | 183300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 67 | 20240729 | 183200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 68 | 20240729 | 183100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 69 | 20240729 | 183000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 70 | 20240729 | 182900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 71 | 20240729 | 182800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 72 | 20240729 | 182700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 73 | 20240729 | 182600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 74 | 20240729 | 182500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 75 | 20240729 | 182400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 76 | 20240729 | 182300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 77 | 20240729 | 182200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 78 | 20240729 | 182100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 79 | 20240729 | 182000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 80 | 20240729 | 181900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 81 | 20240729 | 181800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 82 | 20240729 | 181700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 83 | 20240729 | 181600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 84 | 20240729 | 181500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 85 | 20240729 | 181400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 86 | 20240729 | 181300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 87 | 20240729 | 181200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 88 | 20240729 | 181100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 89 | 20240729 | 181000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 90 | 20240729 | 180900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 91 | 20240729 | 180800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 92 | 20240729 | 180700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 93 | 20240729 | 180600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 94 | 20240729 | 180500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 95 | 20240729 | 180400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 96 | 20240729 | 180300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 97 | 20240729 | 180200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 98 | 20240729 | 180100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 99 | 20240729 | 180000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 100 | 20240729 | 175900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 101 | 20240729 | 175800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 102 | 20240729 | 175700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 103 | 20240729 | 175600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 104 | 20240729 | 175500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 105 | 20240729 | 175400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 106 | 20240729 | 175300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 107 | 20240729 | 175200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 108 | 20240729 | 175100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 109 | 20240729 | 175000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 110 | 20240729 | 174900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 111 | 20240729 | 174800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 112 | 20240729 | 174700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 113 | 20240729 | 174600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 114 | 20240729 | 174500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 115 | 20240729 | 174400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 116 | 20240729 | 174300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 117 | 20240729 | 174200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 118 | 20240729 | 174100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 119 | 20240729 | 174000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 120 | 20240729 | 173900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 121 | 20240729 | 173800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 122 | 20240729 | 173700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 123 | 20240729 | 173600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 124 | 20240729 | 173500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 125 | 20240729 | 173400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 126 | 20240729 | 173300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 127 | 20240729 | 173200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 128 | 20240729 | 173100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 129 | 20240729 | 173000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 130 | 20240729 | 172900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 131 | 20240729 | 172800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 132 | 20240729 | 172700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 133 | 20240729 | 172600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 134 | 20240729 | 172500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 135 | 20240729 | 172400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 136 | 20240729 | 172300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 137 | 20240729 | 172200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 138 | 20240729 | 172100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 139 | 20240729 | 172000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 140 | 20240729 | 171900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 141 | 20240729 | 171800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 142 | 20240729 | 171700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 143 | 20240729 | 171600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 144 | 20240729 | 171500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 145 | 20240729 | 171400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 146 | 20240729 | 171300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 147 | 20240729 | 171200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 148 | 20240729 | 171100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 149 | 20240729 | 171000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 150 | 20240729 | 170900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 151 | 20240729 | 170800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 152 | 20240729 | 170700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 153 | 20240729 | 170600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 154 | 20240729 | 170500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 155 | 20240729 | 170400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 156 | 20240729 | 170300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 157 | 20240729 | 170200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 158 | 20240729 | 170100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 159 | 20240729 | 170000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 160 | 20240729 | 165900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 161 | 20240729 | 165800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 162 | 20240729 | 165700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 163 | 20240729 | 165600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 164 | 20240729 | 165500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 165 | 20240729 | 165400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 166 | 20240729 | 165300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 167 | 20240729 | 165200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 168 | 20240729 | 165100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 169 | 20240729 | 165000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 170 | 20240729 | 164900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 171 | 20240729 | 164800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 172 | 20240729 | 164700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 173 | 20240729 | 164600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 174 | 20240729 | 164500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 175 | 20240729 | 164400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 176 | 20240729 | 164300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 177 | 20240729 | 164200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 178 | 20240729 | 164100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 179 | 20240729 | 164000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 180 | 20240729 | 163900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 181 | 20240729 | 163800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 182 | 20240729 | 163700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 183 | 20240729 | 163600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 184 | 20240729 | 163500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 185 | 20240729 | 163400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 186 | 20240729 | 163300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 187 | 20240729 | 163200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 188 | 20240729 | 163100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 189 | 20240729 | 163000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 190 | 20240729 | 162900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 191 | 20240729 | 162800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 192 | 20240729 | 162700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 193 | 20240729 | 162600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 194 | 20240729 | 162500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 195 | 20240729 | 162400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 196 | 20240729 | 162300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 197 | 20240729 | 162200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 198 | 20240729 | 162100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 199 | 20240729 | 162000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 200 | 20240729 | 161900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 201 | 20240729 | 161800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 202 | 20240729 | 161700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 203 | 20240729 | 161600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 204 | 20240729 | 161500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 205 | 20240729 | 161400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 206 | 20240729 | 161300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 207 | 20240729 | 161200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 208 | 20240729 | 161100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 209 | 20240729 | 161000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 210 | 20240729 | 160900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 211 | 20240729 | 160800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 212 | 20240729 | 160700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 213 | 20240729 | 160600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 214 | 20240729 | 160500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 215 | 20240729 | 160400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 216 | 20240729 | 160300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 217 | 20240729 | 160200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 218 | 20240729 | 160100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 219 | 20240729 | 160000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 220 | 20240729 | 155900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 221 | 20240729 | 155800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 222 | 20240729 | 155700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 223 | 20240729 | 155600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 224 | 20240729 | 155500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 225 | 20240729 | 155400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 226 | 20240729 | 155300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 227 | 20240729 | 155200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 228 | 20240729 | 155100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 229 | 20240729 | 155000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 230 | 20240729 | 154900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 231 | 20240729 | 154800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 232 | 20240729 | 154700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 233 | 20240729 | 154600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 234 | 20240729 | 154500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 235 | 20240729 | 154400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 236 | 20240729 | 154300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 237 | 20240729 | 154200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 238 | 20240729 | 154100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 239 | 20240729 | 154000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 240 | 20240729 | 153900 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 241 | 20240729 | 153800 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 242 | 20240729 | 153700 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 243 | 20240729 | 153600 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 244 | 20240729 | 153500 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 245 | 20240729 | 153400 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 246 | 20240729 | 153300 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 247 | 20240729 | 153200 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 248 | 20240729 | 153100 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 249 | 20240729 | 153000 | 2879726270 | 11670 | 11670 | 11670 | 11670 | 5343 |
| 250 | 20240729 | 152900 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 251 | 20240729 | 152800 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 252 | 20240729 | 152700 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 253 | 20240729 | 152600 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 254 | 20240729 | 152500 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 255 | 20240729 | 152400 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 256 | 20240729 | 152300 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 257 | 20240729 | 152200 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 258 | 20240729 | 152100 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 259 | 20240729 | 152000 | 2817373460 | 11700 | 11700 | 11700 | 11700 | 0 |
| 260 | 20240729 | 151900 | 2817373460 | 11700 | 11700 | 11700 | 11650 | 1671 |
| 261 | 20240729 | 151800 | 2797850080 | 11700 | 11660 | 11740 | 11660 | 1114 |
| 262 | 20240729 | 151700 | 2784813370 | 11680 | 11650 | 11680 | 11620 | 1595 |
| 263 | 20240729 | 151600 | 2766212650 | 11640 | 11550 | 11640 | 11530 | 1606 |
| 264 | 20240729 | 151500 | 2747574020 | 11560 | 11610 | 11650 | 11560 | 1996 |
| 265 | 20240729 | 151400 | 2724359420 | 11610 | 11560 | 11620 | 11560 | 384 |
| 266 | 20240729 | 151300 | 2719900730 | 11560 | 11650 | 11650 | 11540 | 1417 |
| 267 | 20240729 | 151200 | 2703467400 | 11650 | 11530 | 11650 | 11480 | 1531 |
| 268 | 20240729 | 151100 | 2685712830 | 11520 | 11520 | 11520 | 11510 | 313 |
| 269 | 20240729 | 151000 | 2682109250 | 11530 | 11470 | 11530 | 11440 | 651 |
| 270 | 20240729 | 150900 | 2674640500 | 11490 | 11430 | 11530 | 11400 | 1739 |
| 271 | 20240729 | 150800 | 2654762070 | 11500 | 11310 | 11540 | 11300 | 5497 |
| 272 | 20240729 | 150700 | 2591883290 | 11310 | 11260 | 11330 | 11260 | 1364 |
| 273 | 20240729 | 150600 | 2576485090 | 11240 | 11230 | 11260 | 11220 | 11096 |
| 274 | 20240729 | 150500 | 2451848720 | 11220 | 11220 | 11220 | 11220 | 0 |
| 275 | 20240729 | 150400 | 2451848720 | 11220 | 11280 | 11280 | 11220 | 6971 |
| 276 | 20240729 | 150300 | 2373551540 | 11280 | 11350 | 11350 | 11280 | 3150 |
| 277 | 20240729 | 150200 | 2337915430 | 11360 | 11360 | 11360 | 11340 | 678 |
| 278 | 20240729 | 150100 | 2330216870 | 11360 | 11370 | 11370 | 11360 | 334 |
| 279 | 20240729 | 150000 | 2326419970 | 11370 | 11400 | 11400 | 11370 | 751 |
| 280 | 20240729 | 145900 | 2317871520 | 11390 | 11380 | 11390 | 11370 | 510 |
| 281 | 20240729 | 145800 | 2312067460 | 11390 | 11480 | 11480 | 11380 | 4492 |
| 282 | 20240729 | 145700 | 2260733760 | 11480 | 11510 | 11510 | 11480 | 2182 |
| 283 | 20240729 | 145600 | 2235661150 | 11510 | 11510 | 11510 | 11510 | 502 |
| 284 | 20240729 | 145500 | 2229883130 | 11530 | 11590 | 11590 | 11520 | 6119 |
| 285 | 20240729 | 145400 | 2159285230 | 11590 | 11590 | 11590 | 11590 | 480 |
| 286 | 20240729 | 145300 | 2153722030 | 11590 | 11690 | 11700 | 11590 | 1169 |
| 287 | 20240729 | 145200 | 2140118430 | 11600 | 11500 | 11600 | 11500 | 1052 |
| 288 | 20240729 | 145100 | 2127966360 | 11530 | 11490 | 11530 | 11470 | 4421 |
| 289 | 20240729 | 145000 | 2077126010 | 11490 | 11570 | 11570 | 11490 | 2126 |
| 290 | 20240729 | 144900 | 2052634780 | 11570 | 11570 | 11580 | 11570 | 376 |
| 291 | 20240729 | 144800 | 2048284350 | 11570 | 11580 | 11600 | 11570 | 596 |
| 292 | 20240729 | 144700 | 2041380730 | 11600 | 11710 | 11710 | 11600 | 2152 |
| 293 | 20240729 | 144600 | 2016373980 | 11710 | 11710 | 11720 | 11630 | 7526 |
| 294 | 20240729 | 144500 | 1928558480 | 11720 | 11720 | 11720 | 11720 | 938 |
| 295 | 20240729 | 144400 | 1917565120 | 11720 | 11710 | 11750 | 11710 | 232 |
| 296 | 20240729 | 144300 | 1914843090 | 11720 | 11730 | 11750 | 11720 | 1178 |
| 297 | 20240729 | 144200 | 1901033060 | 11730 | 11780 | 11780 | 11730 | 2263 |
| 298 | 20240729 | 144100 | 1874451910 | 11790 | 11790 | 11790 | 11790 | 21 |
| 299 | 20240729 | 144000 | 1874204320 | 11790 | 11790 | 11790 | 11790 | 5 |
| 300 | 20240729 | 143900 | 1874145370 | 11800 | 11800 | 11800 | 11800 | 757 |
| 301 | 20240729 | 143800 | 1865212770 | 11800 | 11790 | 11800 | 11790 | 115 |
| 302 | 20240729 | 143700 | 1863856340 | 11800 | 11800 | 11810 | 11800 | 391 |
| 303 | 20240729 | 143600 | 1859242440 | 11800 | 11790 | 11800 | 11790 | 134 |
| 304 | 20240729 | 143500 | 1857661640 | 11790 | 11790 | 11790 | 11790 | 62 |
| 305 | 20240729 | 143400 | 1856930660 | 11780 | 11780 | 11780 | 11780 | 50 |
| 306 | 20240729 | 143300 | 1856341660 | 11760 | 11760 | 11760 | 11760 | 28 |
| 307 | 20240729 | 143200 | 1856012380 | 11790 | 11790 | 11790 | 11790 | 0 |
| 308 | 20240729 | 143100 | 1856012380 | 11790 | 11800 | 11800 | 11790 | 155 |
| 309 | 20240729 | 143000 | 1854184060 | 11800 | 11800 | 11800 | 11790 | 135 |
| 310 | 20240729 | 142900 | 1852591130 | 11800 | 11800 | 11900 | 11800 | 350 |
| 311 | 20240729 | 142800 | 1848444920 | 11800 | 11800 | 11800 | 11800 | 5 |
| 312 | 20240729 | 142700 | 1848385920 | 11800 | 11800 | 11800 | 11800 | 31 |
| 313 | 20240729 | 142600 | 1848020120 | 11800 | 11800 | 11800 | 11800 | 10 |
| 314 | 20240729 | 142500 | 1847902120 | 11800 | 11810 | 11810 | 11800 | 457 |
| 315 | 20240729 | 142400 | 1842509370 | 11810 | 11810 | 11810 | 11810 | 65 |
| 316 | 20240729 | 142300 | 1841741720 | 11810 | 11850 | 11850 | 11810 | 360 |
| 317 | 20240729 | 142200 | 1837482150 | 11850 | 11850 | 11850 | 11850 | 2 |
| 318 | 20240729 | 142100 | 1837458450 | 11850 | 11840 | 11850 | 11840 | 104 |
| 319 | 20240729 | 142000 | 1836226090 | 11840 | 11850 | 11850 | 11840 | 383 |
| 320 | 20240729 | 141900 | 1831690360 | 11840 | 11840 | 11840 | 11840 | 89 |
| 321 | 20240729 | 141800 | 1830636600 | 11840 | 11800 | 11840 | 11800 | 296 |
| 322 | 20240729 | 141700 | 1827142540 | 11800 | 11800 | 11800 | 11800 | 60 |
| 323 | 20240729 | 141600 | 1826434540 | 11790 | 11790 | 11790 | 11790 | 29 |
| 324 | 20240729 | 141500 | 1826092630 | 11790 | 11790 | 11790 | 11790 | 18 |
| 325 | 20240729 | 141400 | 1825880410 | 11800 | 11780 | 11800 | 11780 | 175 |
| 326 | 20240729 | 141300 | 1823817540 | 11790 | 11800 | 11800 | 11750 | 896 |
| 327 | 20240729 | 141200 | 1813283630 | 11800 | 11800 | 11800 | 11800 | 98 |
| 328 | 20240729 | 141100 | 1812127230 | 11800 | 11850 | 11900 | 11760 | 3249 |
| 329 | 20240729 | 141000 | 1773836710 | 11830 | 11860 | 11860 | 11830 | 605 |
| 330 | 20240729 | 140900 | 1766674210 | 11900 | 11900 | 11900 | 11900 | 49 |
| 331 | 20240729 | 140800 | 1766091110 | 11900 | 11900 | 11900 | 11900 | 111 |
| 332 | 20240729 | 140700 | 1764770210 | 11900 | 11900 | 11900 | 11900 | 57 |
| 333 | 20240729 | 140600 | 1764091910 | 11900 | 11900 | 11900 | 11900 | 49 |
| 334 | 20240729 | 140500 | 1763508810 | 11890 | 11890 | 11890 | 11890 | 36 |
| 335 | 20240729 | 140400 | 1763080770 | 11850 | 11880 | 11890 | 11850 | 151 |
| 336 | 20240729 | 140300 | 1761286530 | 11830 | 11830 | 11830 | 11830 | 0 |
| 337 | 20240729 | 140200 | 1761286530 | 11830 | 11870 | 11870 | 11830 | 1683 |
| 338 | 20240729 | 140100 | 1741355570 | 11870 | 11830 | 11870 | 11800 | 1214 |
| 339 | 20240729 | 140000 | 1726987770 | 11830 | 11790 | 11830 | 11790 | 694 |
| 340 | 20240729 | 135900 | 1718786460 | 11800 | 11810 | 11810 | 11800 | 310 |
| 341 | 20240729 | 135800 | 1715126260 | 11810 | 11810 | 11810 | 11810 | 72 |
| 342 | 20240729 | 135700 | 1714275940 | 11810 | 11810 | 11810 | 11810 | 60 |
| 343 | 20240729 | 135600 | 1713567340 | 11810 | 11810 | 11810 | 11810 | 67 |
| 344 | 20240729 | 135500 | 1712776070 | 11810 | 11760 | 11810 | 11760 | 54 |
| 345 | 20240729 | 135400 | 1712138410 | 11740 | 11740 | 11740 | 11740 | 110 |
| 346 | 20240729 | 135300 | 1710847010 | 11740 | 11740 | 11740 | 11740 | 0 |
| 347 | 20240729 | 135200 | 1710847010 | 11740 | 11740 | 11740 | 11740 | 100 |
| 348 | 20240729 | 135100 | 1709673010 | 11730 | 11780 | 11780 | 11730 | 1508 |
| 349 | 20240729 | 135000 | 1691963460 | 11770 | 11810 | 11820 | 11770 | 2067 |
| 350 | 20240729 | 134900 | 1667608400 | 11810 | 11820 | 11820 | 11810 | 612 |
| 351 | 20240729 | 134800 | 1660375880 | 11820 | 11820 | 11820 | 11820 | 0 |
| 352 | 20240729 | 134700 | 1660375880 | 11820 | 11820 | 11820 | 11820 | 402 |
| 353 | 20240729 | 134600 | 1655624240 | 11820 | 11830 | 11830 | 11820 | 1000 |
| 354 | 20240729 | 134500 | 1643802870 | 11820 | 11880 | 11880 | 11820 | 4507 |
| 355 | 20240729 | 134400 | 1590397400 | 11890 | 11980 | 11980 | 11890 | 13507 |
| 356 | 20240729 | 134300 | 1429363510 | 11990 | 11990 | 11990 | 11990 | 127 |
| 357 | 20240729 | 134200 | 1427840780 | 11990 | 11990 | 11990 | 11990 | 0 |
| 358 | 20240729 | 134100 | 1427840780 | 11990 | 11980 | 11990 | 11980 | 22 |
| 359 | 20240729 | 134000 | 1427577200 | 11990 | 11990 | 11990 | 11990 | 0 |
| 360 | 20240729 | 133900 | 1427577200 | 11990 | 11990 | 11990 | 11990 | 0 |
| 361 | 20240729 | 133800 | 1427577200 | 11990 | 11990 | 11990 | 11990 | 0 |
| 362 | 20240729 | 133700 | 1427577200 | 11990 | 11960 | 11990 | 11960 | 66 |
| 363 | 20240729 | 133600 | 1426786410 | 11940 | 11970 | 11970 | 11940 | 2736 |
| 364 | 20240729 | 133500 | 1394109660 | 11960 | 11960 | 11960 | 11960 | 0 |
| 365 | 20240729 | 133400 | 1394109660 | 11960 | 11960 | 11960 | 11960 | 0 |
| 366 | 20240729 | 133300 | 1394109660 | 11960 | 11960 | 11960 | 11960 | 0 |
| 367 | 20240729 | 133200 | 1394109660 | 11960 | 11960 | 11960 | 11960 | 0 |
| 368 | 20240729 | 133100 | 1394109660 | 11960 | 11970 | 11970 | 11960 | 3 |
| 369 | 20240729 | 133000 | 1394073760 | 11930 | 11930 | 11930 | 11930 | 0 |
| 370 | 20240729 | 132900 | 1394073760 | 11930 | 11930 | 11930 | 11930 | 0 |
| 371 | 20240729 | 132800 | 1394073760 | 11930 | 11930 | 11930 | 11930 | 0 |
| 372 | 20240729 | 132700 | 1394073760 | 11930 | 11930 | 11930 | 11930 | 3 |
| 373 | 20240729 | 132600 | 1394037970 | 11930 | 11950 | 11950 | 11930 | 1343 |
| 374 | 20240729 | 132500 | 1378004980 | 11950 | 11980 | 11980 | 11950 | 2000 |
| 375 | 20240729 | 132400 | 1354098590 | 12030 | 12030 | 12030 | 12030 | 1 |
| 376 | 20240729 | 132300 | 1354086560 | 11980 | 11980 | 11980 | 11980 | 1 |
| 377 | 20240729 | 132200 | 1354074580 | 11980 | 11980 | 11980 | 11980 | 3 |
| 378 | 20240729 | 132100 | 1354038640 | 11950 | 11950 | 11950 | 11950 | 0 |
| 379 | 20240729 | 132000 | 1354038640 | 11950 | 11950 | 11950 | 11950 | 56 |
| 380 | 20240729 | 131900 | 1353369440 | 11950 | 11950 | 11950 | 11950 | 0 |
| 381 | 20240729 | 131800 | 1353369440 | 11950 | 11950 | 11950 | 11950 | 0 |
| 382 | 20240729 | 131700 | 1353369440 | 11950 | 11950 | 11950 | 11950 | 100 |
| 383 | 20240729 | 131600 | 1352174440 | 11950 | 11970 | 11970 | 11950 | 487 |
| 384 | 20240729 | 131500 | 1346349830 | 11980 | 12000 | 12040 | 11980 | 280 |
| 385 | 20240729 | 131400 | 1342991220 | 12000 | 12000 | 12000 | 12000 | 200 |
| 386 | 20240729 | 131300 | 1340591220 | 12000 | 12000 | 12000 | 12000 | 55 |
| 387 | 20240729 | 131200 | 1339931220 | 12000 | 12000 | 12000 | 12000 | 0 |
| 388 | 20240729 | 131100 | 1339931220 | 12000 | 12000 | 12000 | 12000 | 0 |
| 389 | 20240729 | 131000 | 1339931220 | 12000 | 12000 | 12000 | 12000 | 0 |
| 390 | 20240729 | 130900 | 1339931220 | 12000 | 12030 | 12030 | 12000 | 5 |
| 391 | 20240729 | 130800 | 1339871130 | 12030 | 12030 | 12030 | 12030 | 0 |
| 392 | 20240729 | 130700 | 1339871130 | 12030 | 12030 | 12030 | 12030 | 670 |
| 393 | 20240729 | 130600 | 1331811030 | 12030 | 12030 | 12030 | 12030 | 0 |
| 394 | 20240729 | 130500 | 1331811030 | 12030 | 12030 | 12030 | 12030 | 0 |
| 395 | 20240729 | 130400 | 1331811030 | 12030 | 12030 | 12030 | 12030 | 0 |
| 396 | 20240729 | 130300 | 1331811030 | 12030 | 12030 | 12030 | 12030 | 0 |
| 397 | 20240729 | 130200 | 1331811030 | 12030 | 12030 | 12030 | 12030 | 0 |
| 398 | 20240729 | 130100 | 1331811030 | 12030 | 11980 | 12030 | 11980 | 2 |
| 399 | 20240729 | 130000 | 1331787020 | 11950 | 11990 | 11990 | 11950 | 1580 |
| 400 | 20240729 | 125900 | 1312896180 | 12030 | 12030 | 12030 | 12030 | 1 |
| 401 | 20240729 | 125800 | 1312884150 | 11990 | 11990 | 11990 | 11990 | 3 |
| 402 | 20240729 | 125700 | 1312848180 | 11990 | 11990 | 11990 | 11990 | 10 |
| 403 | 20240729 | 125600 | 1312728280 | 11990 | 11960 | 11990 | 11940 | 2589 |
| 404 | 20240729 | 125500 | 1281775250 | 11960 | 11960 | 11960 | 11960 | 1 |
| 405 | 20240729 | 125400 | 1281763290 | 11960 | 11960 | 11960 | 11960 | 44 |
| 406 | 20240729 | 125300 | 1281237050 | 11960 | 12000 | 12000 | 11960 | 901 |
| 407 | 20240729 | 125200 | 1270455690 | 12000 | 12000 | 12000 | 12000 | 151 |
| 408 | 20240729 | 125100 | 1268643690 | 12000 | 12030 | 12030 | 12000 | 1484 |
| 409 | 20240729 | 125000 | 1250825630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 410 | 20240729 | 124900 | 1250825630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 411 | 20240729 | 124800 | 1250825630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 412 | 20240729 | 124700 | 1250825630 | 12030 | 12040 | 12040 | 12030 | 400 |
| 413 | 20240729 | 124600 | 1246011680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 414 | 20240729 | 124500 | 1246011680 | 12070 | 12070 | 12070 | 12070 | 100 |
| 415 | 20240729 | 124400 | 1244804680 | 12060 | 12070 | 12070 | 12060 | 201 |
| 416 | 20240729 | 124300 | 1242378620 | 12060 | 12060 | 12060 | 12060 | 0 |
| 417 | 20240729 | 124200 | 1242378620 | 12060 | 12030 | 12060 | 12030 | 760 |
| 418 | 20240729 | 124100 | 1233213990 | 12020 | 12020 | 12020 | 12020 | 0 |
| 419 | 20240729 | 124000 | 1233213990 | 12020 | 12020 | 12020 | 12020 | 195 |
| 420 | 20240729 | 123900 | 1230870090 | 12020 | 12020 | 12020 | 12020 | 0 |
| 421 | 20240729 | 123800 | 1230870090 | 12020 | 12010 | 12020 | 12010 | 223 |
| 422 | 20240729 | 123700 | 1228191830 | 12080 | 12020 | 12080 | 12020 | 622 |
| 423 | 20240729 | 123600 | 1220703390 | 12030 | 11950 | 12030 | 11950 | 64 |
| 424 | 20240729 | 123500 | 1219934140 | 11930 | 11930 | 11930 | 11930 | 0 |
| 425 | 20240729 | 123400 | 1219934140 | 11930 | 11930 | 11930 | 11930 | 0 |
| 426 | 20240729 | 123300 | 1219934140 | 11930 | 11930 | 11930 | 11930 | 0 |
| 427 | 20240729 | 123200 | 1219934140 | 11930 | 11960 | 11960 | 11930 | 1688 |
| 428 | 20240729 | 123100 | 1199765650 | 11960 | 11960 | 11960 | 11960 | 10 |
| 429 | 20240729 | 123000 | 1199646050 | 11960 | 12020 | 12020 | 11960 | 226 |
| 430 | 20240729 | 122900 | 1196939490 | 12000 | 12020 | 12020 | 12000 | 50 |
| 431 | 20240729 | 122800 | 1196339470 | 12040 | 12040 | 12040 | 12020 | 144 |
| 432 | 20240729 | 122700 | 1194608510 | 12020 | 12020 | 12020 | 12020 | 0 |
| 433 | 20240729 | 122600 | 1194608510 | 12020 | 12020 | 12020 | 12020 | 0 |
| 434 | 20240729 | 122500 | 1194608510 | 12020 | 12070 | 12070 | 12020 | 612 |
| 435 | 20240729 | 122400 | 1187245510 | 12070 | 12070 | 12070 | 12070 | 0 |
| 436 | 20240729 | 122300 | 1187245510 | 12070 | 12070 | 12070 | 12070 | 0 |
| 437 | 20240729 | 122200 | 1187245510 | 12070 | 12070 | 12070 | 12070 | 3 |
| 438 | 20240729 | 122100 | 1187209300 | 12070 | 12070 | 12070 | 12070 | 100 |
| 439 | 20240729 | 122000 | 1186002300 | 12070 | 12070 | 12070 | 12070 | 0 |
| 440 | 20240729 | 121900 | 1186002300 | 12070 | 12070 | 12070 | 12070 | 0 |
| 441 | 20240729 | 121800 | 1186002300 | 12070 | 12070 | 12070 | 12070 | 2 |
| 442 | 20240729 | 121700 | 1185978160 | 12070 | 12070 | 12070 | 12070 | 0 |
| 443 | 20240729 | 121600 | 1185978160 | 12070 | 12070 | 12070 | 12070 | 10 |
| 444 | 20240729 | 121500 | 1185857460 | 12070 | 12070 | 12070 | 12070 | 0 |
| 445 | 20240729 | 121400 | 1185857460 | 12070 | 12070 | 12070 | 12070 | 0 |
| 446 | 20240729 | 121300 | 1185857460 | 12070 | 12070 | 12070 | 12070 | 11 |
| 447 | 20240729 | 121200 | 1185724690 | 12140 | 12140 | 12140 | 12140 | 0 |
| 448 | 20240729 | 121100 | 1185724690 | 12140 | 12140 | 12140 | 12140 | 0 |
| 449 | 20240729 | 121000 | 1185724690 | 12140 | 12130 | 12140 | 12130 | 234 |
| 450 | 20240729 | 120900 | 1182884970 | 12130 | 12070 | 12130 | 12070 | 921 |
| 451 | 20240729 | 120800 | 1171728980 | 12040 | 12040 | 12040 | 12040 | 50 |
| 452 | 20240729 | 120700 | 1171126980 | 12070 | 12070 | 12070 | 12050 | 578 |
| 453 | 20240729 | 120600 | 1164152120 | 12060 | 12060 | 12060 | 12060 | 10 |
| 454 | 20240729 | 120500 | 1164031520 | 12070 | 12080 | 12080 | 12070 | 665 |
| 455 | 20240729 | 120400 | 1156003470 | 12080 | 12120 | 12120 | 12080 | 249 |
| 456 | 20240729 | 120300 | 1152990550 | 12110 | 12080 | 12110 | 12080 | 51 |
| 457 | 20240729 | 120200 | 1152372970 | 12140 | 12020 | 12140 | 12020 | 1016 |
| 458 | 20240729 | 120100 | 1140093100 | 12020 | 12030 | 12030 | 12020 | 104 |
| 459 | 20240729 | 120000 | 1138842370 | 12030 | 12050 | 12050 | 12030 | 312 |
| 460 | 20240729 | 115900 | 1135087250 | 12050 | 12060 | 12060 | 12050 | 201 |
| 461 | 20240729 | 115800 | 1132663790 | 12060 | 12060 | 12060 | 12060 | 100 |
| 462 | 20240729 | 115700 | 1131457790 | 12060 | 12060 | 12070 | 12060 | 81 |
| 463 | 20240729 | 115600 | 1130480920 | 12060 | 12070 | 12070 | 12050 | 150 |
| 464 | 20240729 | 115500 | 1128672910 | 12040 | 12040 | 12040 | 12040 | 0 |
| 465 | 20240729 | 115400 | 1128672910 | 12040 | 12040 | 12040 | 12040 | 0 |
| 466 | 20240729 | 115300 | 1128672910 | 12040 | 12040 | 12040 | 12040 | 0 |
| 467 | 20240729 | 115200 | 1128672910 | 12040 | 12040 | 12040 | 12040 | 117 |
| 468 | 20240729 | 115100 | 1127264230 | 12040 | 12050 | 12120 | 12040 | 47 |
| 469 | 20240729 | 115000 | 1126698200 | 12040 | 12040 | 12040 | 12040 | 179 |
| 470 | 20240729 | 114900 | 1124543040 | 12000 | 12000 | 12000 | 12000 | 0 |
| 471 | 20240729 | 114800 | 1124543040 | 12000 | 11980 | 12000 | 11980 | 894 |
| 472 | 20240729 | 114700 | 1113817980 | 11950 | 11950 | 11950 | 11950 | 83 |
| 473 | 20240729 | 114600 | 1112826130 | 11950 | 11970 | 11970 | 11940 | 2354 |
| 474 | 20240729 | 114500 | 1084688000 | 11970 | 11970 | 11970 | 11970 | 572 |
| 475 | 20240729 | 114400 | 1077841160 | 11970 | 11980 | 11980 | 11970 | 474 |
| 476 | 20240729 | 114300 | 1072167030 | 11970 | 11990 | 11990 | 11970 | 1096 |
| 477 | 20240729 | 114200 | 1059046830 | 11990 | 11990 | 11990 | 11990 | 42 |
| 478 | 20240729 | 114100 | 1058543250 | 11980 | 11990 | 11990 | 11980 | 1370 |
| 479 | 20240729 | 114000 | 1042124950 | 11990 | 11990 | 11990 | 11990 | 0 |
| 480 | 20240729 | 113900 | 1042124950 | 11990 | 12020 | 12020 | 11990 | 1000 |
| 481 | 20240729 | 113800 | 1030127400 | 12020 | 12030 | 12030 | 12020 | 120 |
| 482 | 20240729 | 113700 | 1028684540 | 12030 | 12030 | 12030 | 12030 | 1 |
| 483 | 20240729 | 113600 | 1028672510 | 12030 | 12030 | 12030 | 12030 | 10 |
| 484 | 20240729 | 113500 | 1028552210 | 12020 | 12020 | 12020 | 12020 | 0 |
| 485 | 20240729 | 113400 | 1028552210 | 12020 | 12020 | 12020 | 12020 | 0 |
| 486 | 20240729 | 113300 | 1028552210 | 12020 | 12020 | 12020 | 12020 | 2 |
| 487 | 20240729 | 113200 | 1028528170 | 12030 | 12030 | 12030 | 12030 | 19 |
| 488 | 20240729 | 113100 | 1028299600 | 12030 | 12030 | 12030 | 12030 | 3 |
| 489 | 20240729 | 113000 | 1028263510 | 12020 | 12030 | 12030 | 12020 | 887 |
| 490 | 20240729 | 112900 | 1017596210 | 12050 | 12050 | 12050 | 12050 | 122 |
| 491 | 20240729 | 112800 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 492 | 20240729 | 112700 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 493 | 20240729 | 112600 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 494 | 20240729 | 112500 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 495 | 20240729 | 112400 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 496 | 20240729 | 112300 | 1016126110 | 12150 | 12150 | 12150 | 12150 | 0 |
| 497 | 20240729 | 112200 | 1016126110 | 12150 | 12110 | 12150 | 12110 | 10 |
| 498 | 20240729 | 112100 | 1016004650 | 12160 | 12020 | 12160 | 12020 | 2053 |
| 499 | 20240729 | 112000 | 991169370 | 12020 | 12020 | 12020 | 12020 | 0 |
| 500 | 20240729 | 111900 | 991169370 | 12020 | 12020 | 12020 | 12020 | 0 |
| 501 | 20240729 | 111800 | 991169370 | 12020 | 12020 | 12020 | 12020 | 0 |
| 502 | 20240729 | 111700 | 991169370 | 12020 | 12020 | 12020 | 12020 | 1 |
| 503 | 20240729 | 111600 | 991157350 | 12020 | 12020 | 12020 | 12020 | 0 |
| 504 | 20240729 | 111500 | 991157350 | 12020 | 12030 | 12030 | 12020 | 18 |
| 505 | 20240729 | 111400 | 990940890 | 12030 | 12030 | 12030 | 12030 | 43 |
| 506 | 20240729 | 111300 | 990423600 | 12030 | 12030 | 12030 | 12030 | 0 |
| 507 | 20240729 | 111200 | 990423600 | 12030 | 12030 | 12030 | 12030 | 0 |
| 508 | 20240729 | 111100 | 990423600 | 12030 | 12030 | 12030 | 12030 | 2 |
| 509 | 20240729 | 111000 | 990399540 | 12000 | 12060 | 12080 | 12000 | 82 |
| 510 | 20240729 | 110900 | 989412390 | 12060 | 12050 | 12060 | 12050 | 100 |
| 511 | 20240729 | 110800 | 988206980 | 12040 | 12040 | 12040 | 12040 | 100 |
| 512 | 20240729 | 110700 | 987002980 | 12040 | 12040 | 12040 | 12040 | 0 |
| 513 | 20240729 | 110600 | 987002980 | 12040 | 12020 | 12050 | 12020 | 403 |
| 514 | 20240729 | 110500 | 982151520 | 11990 | 11990 | 11990 | 11990 | 0 |
| 515 | 20240729 | 110400 | 982151520 | 11990 | 11990 | 11990 | 11990 | 450 |
| 516 | 20240729 | 110300 | 976756020 | 11990 | 11980 | 11990 | 11970 | 308 |
| 517 | 20240729 | 110200 | 973066800 | 11980 | 11980 | 11980 | 11980 | 0 |
| 518 | 20240729 | 110100 | 973066800 | 11980 | 12000 | 12000 | 11980 | 3658 |
| 519 | 20240729 | 110000 | 929208870 | 12000 | 12000 | 12000 | 12000 | 0 |
| 520 | 20240729 | 105900 | 929208870 | 12000 | 11990 | 12000 | 11990 | 223 |
| 521 | 20240729 | 105800 | 926533280 | 11990 | 11990 | 11990 | 11990 | 0 |
| 522 | 20240729 | 105700 | 926533280 | 11990 | 12000 | 12000 | 11990 | 1142 |
| 523 | 20240729 | 105600 | 912839450 | 12000 | 11990 | 12000 | 11990 | 578 |
| 524 | 20240729 | 105500 | 905908230 | 11990 | 11990 | 11990 | 11990 | 133 |
| 525 | 20240729 | 105400 | 904313560 | 12000 | 12000 | 12000 | 12000 | 21 |
| 526 | 20240729 | 105300 | 904061560 | 12000 | 11990 | 12000 | 11990 | 747 |
| 527 | 20240729 | 105200 | 895105010 | 12000 | 12000 | 12000 | 12000 | 120 |
| 528 | 20240729 | 105100 | 893665010 | 12000 | 12000 | 12000 | 12000 | 217 |
| 529 | 20240729 | 105000 | 891061010 | 11990 | 12010 | 12010 | 11990 | 902 |
| 530 | 20240729 | 104900 | 880237880 | 12010 | 12010 | 12010 | 12010 | 0 |
| 531 | 20240729 | 104800 | 880237880 | 12010 | 12000 | 12010 | 12000 | 11 |
| 532 | 20240729 | 104700 | 880105780 | 12000 | 12050 | 12050 | 12000 | 1140 |
| 533 | 20240729 | 104600 | 866394400 | 12050 | 12060 | 12100 | 12050 | 1478 |
| 534 | 20240729 | 104500 | 848578040 | 12060 | 12060 | 12060 | 12060 | 3 |
| 535 | 20240729 | 104400 | 848541860 | 12060 | 12060 | 12060 | 12060 | 8 |
| 536 | 20240729 | 104300 | 848445380 | 12050 | 12070 | 12070 | 12050 | 922 |
| 537 | 20240729 | 104200 | 837329470 | 12180 | 12180 | 12180 | 12180 | 0 |
| 538 | 20240729 | 104100 | 837329470 | 12180 | 12180 | 12180 | 12180 | 0 |
| 539 | 20240729 | 104000 | 837329470 | 12180 | 12160 | 12180 | 12160 | 100 |
| 540 | 20240729 | 103900 | 836112460 | 12180 | 12040 | 12180 | 12010 | 4726 |
| 541 | 20240729 | 103800 | 778850740 | 12040 | 12010 | 12090 | 12010 | 965 |
| 542 | 20240729 | 103700 | 767235110 | 12000 | 11980 | 12000 | 11960 | 1046 |
| 543 | 20240729 | 103600 | 754695410 | 11980 | 11960 | 11980 | 11960 | 154 |
| 544 | 20240729 | 103500 | 752852190 | 11960 | 12100 | 12100 | 11960 | 1325 |
| 545 | 20240729 | 103400 | 736941480 | 12040 | 12130 | 12130 | 12040 | 3735 |
| 546 | 20240729 | 103300 | 691783150 | 12130 | 12140 | 12140 | 12130 | 350 |
| 547 | 20240729 | 103200 | 687535430 | 12150 | 12210 | 12210 | 12150 | 1095 |
| 548 | 20240729 | 103100 | 674227220 | 12230 | 12200 | 12230 | 12200 | 817 |
| 549 | 20240729 | 103000 | 664241100 | 12150 | 12160 | 12160 | 12150 | 397 |
| 550 | 20240729 | 102900 | 659416050 | 12150 | 12150 | 12150 | 12150 | 0 |
| 551 | 20240729 | 102800 | 659416050 | 12150 | 12180 | 12180 | 12150 | 380 |
| 552 | 20240729 | 102700 | 654798890 | 12150 | 12200 | 12200 | 12150 | 1028 |
| 553 | 20240729 | 102600 | 642290140 | 12200 | 12230 | 12230 | 12200 | 25 |
| 554 | 20240729 | 102500 | 641985050 | 12230 | 12280 | 12280 | 12200 | 4506 |
| 555 | 20240729 | 102400 | 586897740 | 12280 | 12290 | 12290 | 12280 | 46 |
| 556 | 20240729 | 102300 | 586332460 | 12290 | 12260 | 12290 | 12260 | 41 |
| 557 | 20240729 | 102200 | 585828600 | 12250 | 12250 | 12250 | 12250 | 0 |
| 558 | 20240729 | 102100 | 585828600 | 12250 | 12250 | 12250 | 12250 | 0 |
| 559 | 20240729 | 102000 | 585828600 | 12250 | 12260 | 12260 | 12250 | 483 |
| 560 | 20240729 | 101900 | 579908150 | 12270 | 12280 | 12280 | 12270 | 176 |
| 561 | 20240729 | 101800 | 577748500 | 12290 | 12290 | 12290 | 12290 | 0 |
| 562 | 20240729 | 101700 | 577748500 | 12290 | 12300 | 12300 | 12290 | 1843 |
| 563 | 20240729 | 101600 | 555085570 | 12310 | 12330 | 12330 | 12310 | 1014 |
| 564 | 20240729 | 101500 | 542591270 | 12330 | 12330 | 12330 | 12330 | 0 |
| 565 | 20240729 | 101400 | 542591270 | 12330 | 12330 | 12330 | 12330 | 211 |
| 566 | 20240729 | 101300 | 539989640 | 12340 | 12390 | 12390 | 12340 | 2456 |
| 567 | 20240729 | 101200 | 509633100 | 12390 | 12410 | 12410 | 12390 | 1168 |
| 568 | 20240729 | 101100 | 495152480 | 12410 | 12430 | 12450 | 12410 | 54 |
| 569 | 20240729 | 101000 | 494480370 | 12420 | 12450 | 12450 | 12410 | 7 |
| 570 | 20240729 | 100900 | 494393290 | 12440 | 12450 | 12450 | 12440 | 624 |
| 571 | 20240729 | 100800 | 486628470 | 12440 | 12440 | 12440 | 12440 | 32 |
| 572 | 20240729 | 100700 | 486230390 | 12440 | 12440 | 12440 | 12440 | 300 |
| 573 | 20240729 | 100600 | 482498390 | 12440 | 12440 | 12440 | 12410 | 259 |
| 574 | 20240729 | 100500 | 479276520 | 12450 | 12450 | 12450 | 12450 | 237 |
| 575 | 20240729 | 100400 | 476325870 | 12450 | 12400 | 12450 | 12400 | 200 |
| 576 | 20240729 | 100300 | 473839890 | 12460 | 12340 | 12460 | 12340 | 1252 |
| 577 | 20240729 | 100200 | 458360820 | 12340 | 12340 | 12340 | 12340 | 672 |
| 578 | 20240729 | 100100 | 450068340 | 12340 | 12340 | 12340 | 12340 | 249 |
| 579 | 20240729 | 100000 | 446995680 | 12340 | 12360 | 12360 | 12340 | 206 |
| 580 | 20240729 | 095900 | 444450540 | 12400 | 12380 | 12400 | 12380 | 30 |
| 581 | 20240729 | 095800 | 444078570 | 12400 | 12400 | 12400 | 12400 | 469 |
| 582 | 20240729 | 095700 | 438262970 | 12400 | 12400 | 12400 | 12400 | 13 |
| 583 | 20240729 | 095600 | 438101770 | 12400 | 12400 | 12400 | 12400 | 126 |
| 584 | 20240729 | 095500 | 436539370 | 12400 | 12380 | 12400 | 12380 | 105 |
| 585 | 20240729 | 095400 | 435237870 | 12380 | 12280 | 12380 | 12280 | 345 |
| 586 | 20240729 | 095300 | 430987790 | 12290 | 12280 | 12290 | 12280 | 22 |
| 587 | 20240729 | 095200 | 430717620 | 12270 | 12270 | 12270 | 12270 | 514 |
| 588 | 20240729 | 095100 | 424410840 | 12270 | 12270 | 12270 | 12270 | 72 |
| 589 | 20240729 | 095000 | 423527400 | 12260 | 12260 | 12260 | 12260 | 0 |
| 590 | 20240729 | 094900 | 423527400 | 12260 | 12260 | 12260 | 12260 | 0 |
| 591 | 20240729 | 094800 | 423527400 | 12260 | 12260 | 12260 | 12260 | 0 |
| 592 | 20240729 | 094700 | 423527400 | 12260 | 12280 | 12280 | 12260 | 1009 |
| 593 | 20240729 | 094600 | 411151810 | 12270 | 12270 | 12270 | 12270 | 100 |
| 594 | 20240729 | 094500 | 409924810 | 12270 | 12270 | 12270 | 12270 | 0 |
| 595 | 20240729 | 094400 | 409924810 | 12270 | 12290 | 12290 | 12270 | 15 |
| 596 | 20240729 | 094300 | 409740710 | 12300 | 12300 | 12300 | 12300 | 0 |
| 597 | 20240729 | 094200 | 409740710 | 12300 | 12300 | 12300 | 12300 | 0 |
| 598 | 20240729 | 094100 | 409740710 | 12300 | 12300 | 12300 | 12300 | 73 |
| 599 | 20240729 | 094000 | 408842810 | 12300 | 12300 | 12300 | 12300 | 79 |
| 600 | 20240729 | 093900 | 407871110 | 12300 | 12300 | 12300 | 12300 | 4 |
| 601 | 20240729 | 093800 | 407821910 | 12300 | 12300 | 12300 | 12300 | 22 |
| 602 | 20240729 | 093700 | 407551310 | 12300 | 12300 | 12300 | 12300 | 1 |
| 603 | 20240729 | 093600 | 407539010 | 12310 | 12310 | 12310 | 12310 | 0 |
| 604 | 20240729 | 093500 | 407539010 | 12310 | 12300 | 12310 | 12300 | 2 |
| 605 | 20240729 | 093400 | 407514400 | 12250 | 12250 | 12250 | 12250 | 0 |
| 606 | 20240729 | 093300 | 407514400 | 12250 | 12250 | 12250 | 12250 | 30 |
| 607 | 20240729 | 093200 | 407146900 | 12300 | 12300 | 12310 | 12250 | 552 |
| 608 | 20240729 | 093100 | 400366240 | 12310 | 12310 | 12310 | 12310 | 81 |
| 609 | 20240729 | 093000 | 399369130 | 12270 | 12260 | 12270 | 12250 | 200 |
| 610 | 20240729 | 092900 | 396915390 | 12270 | 12240 | 12270 | 12240 | 2220 |
| 611 | 20240729 | 092800 | 369730100 | 12250 | 12250 | 12250 | 12250 | 90 |
| 612 | 20240729 | 092700 | 368627600 | 12250 | 12250 | 12250 | 12250 | 385 |
| 613 | 20240729 | 092600 | 363911350 | 12250 | 12240 | 12250 | 12240 | 166 |
| 614 | 20240729 | 092500 | 361878850 | 12250 | 12250 | 12250 | 12240 | 686 |
| 615 | 20240729 | 092400 | 353475460 | 12250 | 12270 | 12270 | 12250 | 2712 |
| 616 | 20240729 | 092300 | 320249460 | 12250 | 12280 | 12280 | 12250 | 1719 |
| 617 | 20240729 | 092200 | 299167630 | 12280 | 12270 | 12280 | 12270 | 372 |
| 618 | 20240729 | 092100 | 294602500 | 12280 | 12280 | 12280 | 12280 | 1036 |
| 619 | 20240729 | 092000 | 281880420 | 12280 | 12280 | 12280 | 12280 | 227 |
| 620 | 20240729 | 091900 | 279092860 | 12270 | 12270 | 12270 | 12270 | 0 |
| 621 | 20240729 | 091800 | 279092860 | 12270 | 12320 | 12320 | 12270 | 2227 |
| 622 | 20240729 | 091700 | 251712300 | 12340 | 12400 | 12400 | 12340 | 453 |
| 623 | 20240729 | 091600 | 246114350 | 12350 | 12350 | 12350 | 12350 | 0 |
| 624 | 20240729 | 091500 | 246114350 | 12350 | 12350 | 12350 | 12350 | 400 |
| 625 | 20240729 | 091400 | 241174350 | 12350 | 12350 | 12350 | 12320 | 443 |
| 626 | 20240729 | 091300 | 235712710 | 12350 | 12350 | 12350 | 12350 | 181 |
| 627 | 20240729 | 091200 | 233477360 | 12340 | 12400 | 12480 | 12340 | 4313 |
| 628 | 20240729 | 091100 | 179978420 | 12400 | 12480 | 12490 | 12400 | 2954 |
| 629 | 20240729 | 091000 | 143207880 | 12480 | 12470 | 12480 | 12470 | 298 |
| 630 | 20240729 | 090900 | 139489100 | 12470 | 12470 | 12470 | 12460 | 1400 |
| 631 | 20240729 | 090800 | 122031280 | 12470 | 12460 | 12470 | 12460 | 738 |
| 632 | 20240729 | 090700 | 112833800 | 12460 | 12370 | 12460 | 12370 | 493 |
| 633 | 20240729 | 090600 | 106714780 | 12360 | 12360 | 12360 | 12360 | 11 |
| 634 | 20240729 | 090500 | 106578820 | 12350 | 12370 | 12370 | 12350 | 1296 |
| 635 | 20240729 | 090400 | 90565760 | 12360 | 12380 | 12440 | 12330 | 2270 |
| 636 | 20240729 | 090300 | 62479550 | 12400 | 12460 | 12460 | 12400 | 2526 |
| 637 | 20240729 | 090200 | 31088660 | 12460 | 12460 | 12460 | 12460 | 267 |
| 638 | 20240729 | 090100 | 27761840 | 12460 | 12460 | 12470 | 12460 | 401 |
| 639 | 20240729 | 090000 | 22764420 | 12460 | 12460 | 12460 | 12460 | 1827 |