30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 3 | 20230731 | 191000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 4 | 20230731 | 190900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 5 | 20230731 | 190800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 6 | 20230731 | 190700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 7 | 20230731 | 190600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 8 | 20230731 | 190500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 9 | 20230731 | 190400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 10 | 20230731 | 190300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 11 | 20230731 | 190200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 12 | 20230731 | 190100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 13 | 20230731 | 190000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 14 | 20230731 | 185900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 15 | 20230731 | 185800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 16 | 20230731 | 185700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 17 | 20230731 | 185600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 18 | 20230731 | 185500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 19 | 20230731 | 185400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 20 | 20230731 | 185300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 21 | 20230731 | 185200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 22 | 20230731 | 185100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 23 | 20230731 | 185000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 24 | 20230731 | 184900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 25 | 20230731 | 184800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 26 | 20230731 | 184700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 27 | 20230731 | 184600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 28 | 20230731 | 184500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 29 | 20230731 | 184400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 30 | 20230731 | 184300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 31 | 20230731 | 184200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 32 | 20230731 | 184100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 33 | 20230731 | 184000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 34 | 20230731 | 183900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 35 | 20230731 | 183800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 36 | 20230731 | 183700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 37 | 20230731 | 183600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 38 | 20230731 | 183500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 39 | 20230731 | 183400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 40 | 20230731 | 183300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 41 | 20230731 | 183200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 42 | 20230731 | 183100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 43 | 20230731 | 183000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 44 | 20230731 | 182900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 45 | 20230731 | 182800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 46 | 20230731 | 182700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 47 | 20230731 | 182600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 48 | 20230731 | 182500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 49 | 20230731 | 182400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 50 | 20230731 | 182300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 51 | 20230731 | 182200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 52 | 20230731 | 182100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 53 | 20230731 | 182000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 54 | 20230731 | 181900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 55 | 20230731 | 181800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 56 | 20230731 | 181700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 57 | 20230731 | 181600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 58 | 20230731 | 181500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 59 | 20230731 | 181400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 60 | 20230731 | 181300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 61 | 20230731 | 181200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 62 | 20230731 | 181100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 63 | 20230731 | 181000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 64 | 20230731 | 180900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 65 | 20230731 | 180800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 66 | 20230731 | 180700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 67 | 20230731 | 180600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 68 | 20230731 | 180500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 69 | 20230731 | 180400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 70 | 20230731 | 180300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 71 | 20230731 | 180200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 72 | 20230731 | 180100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 73 | 20230731 | 180000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 74 | 20230731 | 175900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 75 | 20230731 | 175800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 76 | 20230731 | 175700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 77 | 20230731 | 175600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 78 | 20230731 | 175500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 79 | 20230731 | 175400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 80 | 20230731 | 175300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 81 | 20230731 | 175200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 82 | 20230731 | 175100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 83 | 20230731 | 175000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 84 | 20230731 | 174900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 85 | 20230731 | 174800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 86 | 20230731 | 174700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 87 | 20230731 | 174600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 88 | 20230731 | 174500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 89 | 20230731 | 174400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 90 | 20230731 | 174300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 91 | 20230731 | 174200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 92 | 20230731 | 174100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 93 | 20230731 | 174000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 94 | 20230731 | 173900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 95 | 20230731 | 173800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 96 | 20230731 | 173700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 97 | 20230731 | 173600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 98 | 20230731 | 173500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 99 | 20230731 | 173400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 100 | 20230731 | 173300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 101 | 20230731 | 173200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 102 | 20230731 | 173100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 103 | 20230731 | 173000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 104 | 20230731 | 172900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 105 | 20230731 | 172800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 106 | 20230731 | 172700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 107 | 20230731 | 172600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 108 | 20230731 | 172500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 109 | 20230731 | 172400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 110 | 20230731 | 172300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 111 | 20230731 | 172200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 112 | 20230731 | 172100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 113 | 20230731 | 172000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 114 | 20230731 | 171900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 115 | 20230731 | 171800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 116 | 20230731 | 171700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 117 | 20230731 | 171600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 118 | 20230731 | 171500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 119 | 20230731 | 171400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 120 | 20230731 | 171300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 121 | 20230731 | 171200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 122 | 20230731 | 171100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 123 | 20230731 | 171000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 124 | 20230731 | 170900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 125 | 20230731 | 170800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 126 | 20230731 | 170700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 127 | 20230731 | 170600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 128 | 20230731 | 170500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 129 | 20230731 | 170400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 130 | 20230731 | 170300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 131 | 20230731 | 170200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 132 | 20230731 | 170100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 133 | 20230731 | 170000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 134 | 20230731 | 165900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 135 | 20230731 | 165800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 136 | 20230731 | 165700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 137 | 20230731 | 165600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 138 | 20230731 | 165500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 139 | 20230731 | 165400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 140 | 20230731 | 165300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 141 | 20230731 | 165200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 142 | 20230731 | 165100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 143 | 20230731 | 165000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 144 | 20230731 | 164900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 145 | 20230731 | 164800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 146 | 20230731 | 164700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 147 | 20230731 | 164600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 148 | 20230731 | 164500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 149 | 20230731 | 164400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 150 | 20230731 | 164300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 151 | 20230731 | 164200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 152 | 20230731 | 164100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 153 | 20230731 | 164000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 154 | 20230731 | 163900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 155 | 20230731 | 163800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 156 | 20230731 | 163700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 157 | 20230731 | 163600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 158 | 20230731 | 163500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 159 | 20230731 | 163400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 160 | 20230731 | 163300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 161 | 20230731 | 163200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 162 | 20230731 | 163100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 163 | 20230731 | 163000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 164 | 20230731 | 162900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 165 | 20230731 | 162800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 166 | 20230731 | 162700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 167 | 20230731 | 162600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 168 | 20230731 | 162500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 169 | 20230731 | 162400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 170 | 20230731 | 162300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 171 | 20230731 | 162200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 172 | 20230731 | 162100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 173 | 20230731 | 162000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 174 | 20230731 | 161900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 175 | 20230731 | 161800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 176 | 20230731 | 161700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 177 | 20230731 | 161600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 178 | 20230731 | 161500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 179 | 20230731 | 161400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 180 | 20230731 | 161300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 181 | 20230731 | 161200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 182 | 20230731 | 161100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 183 | 20230731 | 161000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 184 | 20230731 | 160900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 185 | 20230731 | 160800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 186 | 20230731 | 160700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 187 | 20230731 | 160600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 188 | 20230731 | 160500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 189 | 20230731 | 160400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 190 | 20230731 | 160300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 191 | 20230731 | 160200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 192 | 20230731 | 160100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 193 | 20230731 | 160000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20230731 | 155900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20230731 | 155800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20230731 | 155700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20230731 | 155600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20230731 | 155500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20230731 | 155400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20230731 | 155300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20230731 | 155200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20230731 | 155100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 203 | 20230731 | 155000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 204 | 20230731 | 154900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 205 | 20230731 | 154800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 206 | 20230731 | 154700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 207 | 20230731 | 154600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 208 | 20230731 | 154500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 209 | 20230731 | 154400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 210 | 20230731 | 154300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 211 | 20230731 | 154200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 212 | 20230731 | 154100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 213 | 20230731 | 154000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 214 | 20230731 | 153900 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 215 | 20230731 | 153800 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 216 | 20230731 | 153700 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 217 | 20230731 | 153600 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 218 | 20230731 | 153500 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 219 | 20230731 | 153400 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 220 | 20230731 | 153300 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 221 | 20230731 | 153200 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 222 | 20230731 | 153100 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 0 |
| 223 | 20230731 | 153000 | 1187998470 | 8920 | 8920 | 8920 | 8920 | 6553 |
| 224 | 20230731 | 152900 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 225 | 20230731 | 152800 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 226 | 20230731 | 152700 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 227 | 20230731 | 152600 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 228 | 20230731 | 152500 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 229 | 20230731 | 152400 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 230 | 20230731 | 152300 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 231 | 20230731 | 152200 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 232 | 20230731 | 152100 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 233 | 20230731 | 152000 | 1129545710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 234 | 20230731 | 151900 | 1129545710 | 8950 | 8950 | 8950 | 8930 | 199 |
| 235 | 20230731 | 151800 | 1127766240 | 8950 | 8950 | 8950 | 8930 | 93 |
| 236 | 20230731 | 151700 | 1126935550 | 8950 | 8950 | 8950 | 8940 | 159 |
| 237 | 20230731 | 151600 | 1125513980 | 8950 | 8950 | 8950 | 8940 | 151 |
| 238 | 20230731 | 151500 | 1124163370 | 8960 | 8960 | 8960 | 8960 | 11 |
| 239 | 20230731 | 151400 | 1124064810 | 8960 | 8960 | 8960 | 8960 | 9 |
| 240 | 20230731 | 151300 | 1123984170 | 8950 | 8950 | 8950 | 8950 | 175 |
| 241 | 20230731 | 151200 | 1122417920 | 8930 | 8930 | 8930 | 8930 | 84 |
| 242 | 20230731 | 151100 | 1121667800 | 8930 | 8930 | 8930 | 8930 | 209 |
| 243 | 20230731 | 151000 | 1119801430 | 8920 | 8940 | 8940 | 8920 | 217 |
| 244 | 20230731 | 150900 | 1117864120 | 8930 | 8930 | 8930 | 8930 | 209 |
| 245 | 20230731 | 150800 | 1115997750 | 8940 | 8940 | 8940 | 8940 | 1 |
| 246 | 20230731 | 150700 | 1115988810 | 8930 | 8930 | 8930 | 8930 | 244 |
| 247 | 20230731 | 150600 | 1113809890 | 8920 | 8940 | 8950 | 8920 | 974 |
| 248 | 20230731 | 150500 | 1105112130 | 8940 | 8940 | 8940 | 8940 | 5 |
| 249 | 20230731 | 150400 | 1105067430 | 8940 | 8930 | 8940 | 8920 | 78 |
| 250 | 20230731 | 150300 | 1104371550 | 8930 | 8930 | 8930 | 8930 | 213 |
| 251 | 20230731 | 150200 | 1102469460 | 8930 | 8930 | 8930 | 8930 | 12 |
| 252 | 20230731 | 150100 | 1102362300 | 8920 | 8920 | 8920 | 8920 | 89 |
| 253 | 20230731 | 150000 | 1101568420 | 8930 | 8930 | 8930 | 8930 | 367 |
| 254 | 20230731 | 145900 | 1098291110 | 8920 | 8920 | 8920 | 8920 | 0 |
| 255 | 20230731 | 145800 | 1098291110 | 8920 | 8940 | 8940 | 8920 | 244 |
| 256 | 20230731 | 145700 | 1096112310 | 8940 | 8940 | 8940 | 8940 | 81 |
| 257 | 20230731 | 145600 | 1095388170 | 8930 | 8940 | 8950 | 8930 | 962 |
| 258 | 20230731 | 145500 | 1086795640 | 8950 | 8950 | 8950 | 8950 | 148 |
| 259 | 20230731 | 145400 | 1085471040 | 8970 | 8940 | 8970 | 8940 | 6 |
| 260 | 20230731 | 145300 | 1085417370 | 8940 | 8990 | 8990 | 8940 | 3279 |
| 261 | 20230731 | 145200 | 1056046340 | 8980 | 8980 | 8980 | 8980 | 535 |
| 262 | 20230731 | 145100 | 1051242040 | 8980 | 8980 | 8980 | 8980 | 0 |
| 263 | 20230731 | 145000 | 1051242040 | 8980 | 8990 | 8990 | 8980 | 74 |
| 264 | 20230731 | 144900 | 1050577020 | 8990 | 8990 | 8990 | 8990 | 4 |
| 265 | 20230731 | 144800 | 1050541060 | 8980 | 8980 | 8980 | 8980 | 0 |
| 266 | 20230731 | 144700 | 1050541060 | 8980 | 8980 | 8980 | 8980 | 228 |
| 267 | 20230731 | 144600 | 1048493620 | 8970 | 8970 | 8970 | 8970 | 11 |
| 268 | 20230731 | 144500 | 1048394950 | 8980 | 8980 | 8980 | 8980 | 0 |
| 269 | 20230731 | 144400 | 1048394950 | 8980 | 8970 | 8980 | 8970 | 34 |
| 270 | 20230731 | 144300 | 1048089640 | 8970 | 8970 | 8970 | 8970 | 50 |
| 271 | 20230731 | 144200 | 1047641140 | 8980 | 8980 | 8980 | 8980 | 0 |
| 272 | 20230731 | 144100 | 1047641140 | 8980 | 8980 | 8980 | 8980 | 495 |
| 273 | 20230731 | 144000 | 1043196040 | 8970 | 8970 | 8970 | 8970 | 0 |
| 274 | 20230731 | 143900 | 1043196040 | 8970 | 8970 | 8970 | 8970 | 30 |
| 275 | 20230731 | 143800 | 1042926940 | 8960 | 8960 | 8960 | 8960 | 7 |
| 276 | 20230731 | 143700 | 1042864220 | 8970 | 8970 | 8970 | 8970 | 100 |
| 277 | 20230731 | 143600 | 1041967220 | 8970 | 8970 | 8970 | 8970 | 0 |
| 278 | 20230731 | 143500 | 1041967220 | 8970 | 8970 | 8970 | 8970 | 0 |
| 279 | 20230731 | 143400 | 1041967220 | 8970 | 8970 | 8970 | 8970 | 19 |
| 280 | 20230731 | 143300 | 1041796790 | 8970 | 8960 | 8970 | 8950 | 258 |
| 281 | 20230731 | 143200 | 1039486100 | 8960 | 8960 | 8960 | 8960 | 337 |
| 282 | 20230731 | 143100 | 1036466580 | 8960 | 8960 | 8960 | 8960 | 3 |
| 283 | 20230731 | 143000 | 1036439700 | 8970 | 8960 | 8970 | 8960 | 939 |
| 284 | 20230731 | 142900 | 1028026180 | 8990 | 9010 | 9010 | 8970 | 4682 |
| 285 | 20230731 | 142800 | 985906020 | 9010 | 8980 | 9020 | 8980 | 1825 |
| 286 | 20230731 | 142700 | 969489630 | 8980 | 8980 | 8980 | 8970 | 14 |
| 287 | 20230731 | 142600 | 969363940 | 8980 | 8980 | 8980 | 8980 | 173 |
| 288 | 20230731 | 142500 | 967810400 | 8980 | 8970 | 8980 | 8970 | 513 |
| 289 | 20230731 | 142400 | 963203960 | 8980 | 8990 | 8990 | 8970 | 183 |
| 290 | 20230731 | 142300 | 961559730 | 8990 | 8990 | 8990 | 8990 | 335 |
| 291 | 20230731 | 142200 | 958548080 | 9000 | 8970 | 9000 | 8970 | 2334 |
| 292 | 20230731 | 142100 | 937573030 | 8970 | 8960 | 8970 | 8960 | 23 |
| 293 | 20230731 | 142000 | 937366920 | 8970 | 8960 | 8970 | 8960 | 26 |
| 294 | 20230731 | 141900 | 937133910 | 8970 | 8970 | 8970 | 8970 | 22 |
| 295 | 20230731 | 141800 | 936936570 | 8970 | 8960 | 8970 | 8950 | 248 |
| 296 | 20230731 | 141700 | 934716650 | 8960 | 8960 | 8970 | 8960 | 185 |
| 297 | 20230731 | 141600 | 933058980 | 8970 | 8960 | 8970 | 8960 | 170 |
| 298 | 20230731 | 141500 | 931535760 | 8960 | 8960 | 8960 | 8960 | 7 |
| 299 | 20230731 | 141400 | 931473040 | 8940 | 8940 | 8940 | 8940 | 15 |
| 300 | 20230731 | 141300 | 931338940 | 8960 | 8950 | 8960 | 8950 | 23 |
| 301 | 20230731 | 141200 | 931133040 | 8950 | 8950 | 8950 | 8950 | 4 |
| 302 | 20230731 | 141100 | 931097240 | 8960 | 8950 | 8960 | 8950 | 4 |
| 303 | 20230731 | 141000 | 931061420 | 8970 | 8960 | 8970 | 8960 | 204 |
| 304 | 20230731 | 140900 | 929233570 | 8970 | 8970 | 8970 | 8970 | 3 |
| 305 | 20230731 | 140800 | 929206660 | 8980 | 8980 | 8980 | 8980 | 0 |
| 306 | 20230731 | 140700 | 929206660 | 8980 | 8980 | 8980 | 8980 | 1 |
| 307 | 20230731 | 140600 | 929197680 | 8930 | 8980 | 8980 | 8930 | 152 |
| 308 | 20230731 | 140500 | 927840170 | 8930 | 8950 | 8990 | 8920 | 3073 |
| 309 | 20230731 | 140400 | 900259380 | 8960 | 8930 | 8960 | 8930 | 1000 |
| 310 | 20230731 | 140300 | 891310840 | 8930 | 8930 | 8930 | 8930 | 0 |
| 311 | 20230731 | 140200 | 891310840 | 8930 | 8930 | 8930 | 8930 | 1 |
| 312 | 20230731 | 140100 | 891301910 | 8930 | 8930 | 8930 | 8930 | 1 |
| 313 | 20230731 | 140000 | 891292980 | 8930 | 8920 | 8930 | 8920 | 1000 |
| 314 | 20230731 | 135900 | 882372540 | 8920 | 8920 | 8920 | 8920 | 0 |
| 315 | 20230731 | 135800 | 882372540 | 8920 | 8920 | 8920 | 8920 | 0 |
| 316 | 20230731 | 135700 | 882372540 | 8920 | 8920 | 8920 | 8920 | 1 |
| 317 | 20230731 | 135600 | 882363620 | 8910 | 8910 | 8910 | 8910 | 272 |
| 318 | 20230731 | 135500 | 879940100 | 8920 | 8920 | 8920 | 8920 | 0 |
| 319 | 20230731 | 135400 | 879940100 | 8920 | 8920 | 8920 | 8920 | 0 |
| 320 | 20230731 | 135300 | 879940100 | 8920 | 8920 | 8920 | 8920 | 0 |
| 321 | 20230731 | 135200 | 879940100 | 8920 | 8920 | 8920 | 8920 | 0 |
| 322 | 20230731 | 135100 | 879940100 | 8920 | 8920 | 8920 | 8920 | 3 |
| 323 | 20230731 | 135000 | 879913340 | 8920 | 8920 | 8920 | 8920 | 0 |
| 324 | 20230731 | 134900 | 879913340 | 8920 | 8920 | 8920 | 8920 | 6 |
| 325 | 20230731 | 134800 | 879859820 | 8920 | 8920 | 8920 | 8920 | 0 |
| 326 | 20230731 | 134700 | 879859820 | 8920 | 8920 | 8920 | 8920 | 0 |
| 327 | 20230731 | 134600 | 879859820 | 8920 | 8920 | 8920 | 8920 | 1 |
| 328 | 20230731 | 134500 | 879850900 | 8910 | 8920 | 8920 | 8910 | 2 |
| 329 | 20230731 | 134400 | 879833070 | 8920 | 8920 | 8920 | 8910 | 17 |
| 330 | 20230731 | 134300 | 879681560 | 8920 | 8920 | 8920 | 8920 | 1 |
| 331 | 20230731 | 134200 | 879672640 | 8910 | 8910 | 8910 | 8910 | 0 |
| 332 | 20230731 | 134100 | 879672640 | 8910 | 8900 | 8910 | 8900 | 653 |
| 333 | 20230731 | 134000 | 873856430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 334 | 20230731 | 133900 | 873856430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 335 | 20230731 | 133800 | 873856430 | 8900 | 8900 | 8900 | 8900 | 5 |
| 336 | 20230731 | 133700 | 873811930 | 8900 | 8900 | 8900 | 8900 | 0 |
| 337 | 20230731 | 133600 | 873811930 | 8900 | 8910 | 8910 | 8900 | 458 |
| 338 | 20230731 | 133500 | 869734330 | 8900 | 8880 | 8900 | 8880 | 992 |
| 339 | 20230731 | 133400 | 860915710 | 8900 | 8900 | 8900 | 8900 | 0 |
| 340 | 20230731 | 133300 | 860915710 | 8900 | 8900 | 8900 | 8900 | 0 |
| 341 | 20230731 | 133200 | 860915710 | 8900 | 8900 | 8900 | 8900 | 0 |
| 342 | 20230731 | 133100 | 860915710 | 8900 | 8900 | 8900 | 8900 | 3828 |
| 343 | 20230731 | 133000 | 826846510 | 8900 | 8900 | 8900 | 8900 | 1317 |
| 344 | 20230731 | 132900 | 815125210 | 8900 | 8870 | 8900 | 8870 | 519 |
| 345 | 20230731 | 132800 | 810511760 | 8860 | 8860 | 8860 | 8860 | 0 |
| 346 | 20230731 | 132700 | 810511760 | 8860 | 8860 | 8860 | 8860 | 56 |
| 347 | 20230731 | 132600 | 810015600 | 8870 | 8870 | 8870 | 8870 | 0 |
| 348 | 20230731 | 132500 | 810015600 | 8870 | 8870 | 8870 | 8870 | 0 |
| 349 | 20230731 | 132400 | 810015600 | 8870 | 8870 | 8870 | 8870 | 1 |
| 350 | 20230731 | 132300 | 810006730 | 8850 | 8850 | 8850 | 8850 | 0 |
| 351 | 20230731 | 132200 | 810006730 | 8850 | 8870 | 8870 | 8850 | 1281 |
| 352 | 20230731 | 132100 | 798645900 | 8860 | 8860 | 8860 | 8860 | 0 |
| 353 | 20230731 | 132000 | 798645900 | 8860 | 8860 | 8860 | 8860 | 0 |
| 354 | 20230731 | 131900 | 798645900 | 8860 | 8860 | 8860 | 8860 | 840 |
| 355 | 20230731 | 131800 | 791203500 | 8870 | 8860 | 8870 | 8860 | 79 |
| 356 | 20230731 | 131700 | 790503520 | 8870 | 8870 | 8870 | 8870 | 2 |
| 357 | 20230731 | 131600 | 790485780 | 8870 | 8870 | 8870 | 8870 | 0 |
| 358 | 20230731 | 131500 | 790485780 | 8870 | 8870 | 8870 | 8870 | 3 |
| 359 | 20230731 | 131400 | 790459170 | 8870 | 8870 | 8870 | 8870 | 3 |
| 360 | 20230731 | 131300 | 790432560 | 8860 | 8860 | 8860 | 8860 | 97 |
| 361 | 20230731 | 131200 | 789573140 | 8870 | 8870 | 8870 | 8870 | 44 |
| 362 | 20230731 | 131100 | 789182860 | 8870 | 8870 | 8870 | 8870 | 546 |
| 363 | 20230731 | 131000 | 784339840 | 8880 | 8880 | 8880 | 8880 | 0 |
| 364 | 20230731 | 130900 | 784339840 | 8880 | 8890 | 8890 | 8880 | 4888 |
| 365 | 20230731 | 130800 | 740901800 | 8890 | 8890 | 8890 | 8890 | 77 |
| 366 | 20230731 | 130700 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 367 | 20230731 | 130600 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 368 | 20230731 | 130500 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 369 | 20230731 | 130400 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 370 | 20230731 | 130300 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 371 | 20230731 | 130200 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 372 | 20230731 | 130100 | 740217270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 373 | 20230731 | 130000 | 740217270 | 8890 | 8890 | 8890 | 8890 | 98 |
| 374 | 20230731 | 125900 | 739346050 | 8900 | 8900 | 8900 | 8900 | 51 |
| 375 | 20230731 | 125800 | 738892150 | 8890 | 8890 | 8890 | 8890 | 2 |
| 376 | 20230731 | 125700 | 738874370 | 8890 | 8890 | 8890 | 8890 | 1 |
| 377 | 20230731 | 125600 | 738865480 | 8900 | 8900 | 8900 | 8890 | 137 |
| 378 | 20230731 | 125500 | 737646310 | 8900 | 8900 | 8900 | 8890 | 234 |
| 379 | 20230731 | 125400 | 735563730 | 8900 | 8900 | 8900 | 8900 | 0 |
| 380 | 20230731 | 125300 | 735563730 | 8900 | 8900 | 8900 | 8900 | 0 |
| 381 | 20230731 | 125200 | 735563730 | 8900 | 8900 | 8900 | 8900 | 0 |
| 382 | 20230731 | 125100 | 735563730 | 8900 | 8900 | 8900 | 8900 | 377 |
| 383 | 20230731 | 125000 | 732208430 | 8930 | 8930 | 8930 | 8930 | 110 |
| 384 | 20230731 | 124900 | 731226130 | 8930 | 8900 | 8930 | 8900 | 16 |
| 385 | 20230731 | 124800 | 731083550 | 8900 | 8900 | 8900 | 8900 | 163 |
| 386 | 20230731 | 124700 | 729632850 | 8900 | 8900 | 8900 | 8900 | 912 |
| 387 | 20230731 | 124600 | 721516050 | 8930 | 8930 | 8930 | 8930 | 28 |
| 388 | 20230731 | 124500 | 721266010 | 8910 | 8910 | 8910 | 8910 | 101 |
| 389 | 20230731 | 124400 | 720366100 | 8900 | 8900 | 8900 | 8900 | 103 |
| 390 | 20230731 | 124300 | 719449400 | 8900 | 8910 | 8910 | 8900 | 1204 |
| 391 | 20230731 | 124200 | 708722040 | 8920 | 8920 | 8920 | 8920 | 0 |
| 392 | 20230731 | 124100 | 708722040 | 8920 | 8950 | 8950 | 8920 | 419 |
| 393 | 20230731 | 124000 | 704984530 | 8930 | 8930 | 8930 | 8930 | 1088 |
| 394 | 20230731 | 123900 | 695268690 | 8930 | 8920 | 8930 | 8920 | 140 |
| 395 | 20230731 | 123800 | 694019460 | 8930 | 8930 | 8930 | 8930 | 0 |
| 396 | 20230731 | 123700 | 694019460 | 8930 | 8950 | 8950 | 8930 | 149 |
| 397 | 20230731 | 123600 | 692688840 | 8950 | 8950 | 8950 | 8950 | 22 |
| 398 | 20230731 | 123500 | 692491940 | 8960 | 8950 | 8960 | 8930 | 250 |
| 399 | 20230731 | 123400 | 690259280 | 8940 | 8950 | 8960 | 8940 | 550 |
| 400 | 20230731 | 123300 | 685340260 | 8940 | 8940 | 8940 | 8940 | 0 |
| 401 | 20230731 | 123200 | 685340260 | 8940 | 8940 | 8940 | 8940 | 0 |
| 402 | 20230731 | 123100 | 685340260 | 8940 | 8940 | 8940 | 8940 | 42 |
| 403 | 20230731 | 123000 | 684964780 | 8940 | 8950 | 8950 | 8940 | 560 |
| 404 | 20230731 | 122900 | 679953360 | 8950 | 8950 | 8950 | 8930 | 427 |
| 405 | 20230731 | 122800 | 676136600 | 8940 | 8940 | 8940 | 8940 | 0 |
| 406 | 20230731 | 122700 | 676136600 | 8940 | 8940 | 8940 | 8940 | 5 |
| 407 | 20230731 | 122600 | 676091900 | 8950 | 8950 | 8950 | 8940 | 78 |
| 408 | 20230731 | 122500 | 675394290 | 8940 | 8950 | 8950 | 8940 | 94 |
| 409 | 20230731 | 122400 | 674553230 | 8950 | 8930 | 8950 | 8930 | 986 |
| 410 | 20230731 | 122300 | 665745280 | 8920 | 8920 | 8920 | 8920 | 702 |
| 411 | 20230731 | 122200 | 659483440 | 8910 | 8910 | 8910 | 8910 | 0 |
| 412 | 20230731 | 122100 | 659483440 | 8910 | 8910 | 8910 | 8910 | 23 |
| 413 | 20230731 | 122000 | 659278510 | 8910 | 8910 | 8910 | 8910 | 23 |
| 414 | 20230731 | 121900 | 659073580 | 8910 | 8910 | 8910 | 8910 | 124 |
| 415 | 20230731 | 121800 | 657968740 | 8920 | 8930 | 8930 | 8920 | 358 |
| 416 | 20230731 | 121700 | 654775370 | 8930 | 8930 | 8930 | 8930 | 0 |
| 417 | 20230731 | 121600 | 654775370 | 8930 | 8930 | 8930 | 8930 | 0 |
| 418 | 20230731 | 121500 | 654775370 | 8930 | 8930 | 8930 | 8930 | 0 |
| 419 | 20230731 | 121400 | 654775370 | 8930 | 8920 | 8930 | 8920 | 680 |
| 420 | 20230731 | 121300 | 648709760 | 8920 | 8910 | 8920 | 8910 | 111 |
| 421 | 20230731 | 121200 | 647719940 | 8900 | 8900 | 8900 | 8900 | 0 |
| 422 | 20230731 | 121100 | 647719940 | 8900 | 8910 | 8910 | 8900 | 538 |
| 423 | 20230731 | 121000 | 642927220 | 8890 | 8890 | 8890 | 8890 | 0 |
| 424 | 20230731 | 120900 | 642927220 | 8890 | 8890 | 8890 | 8890 | 50 |
| 425 | 20230731 | 120800 | 642482720 | 8890 | 8890 | 8890 | 8890 | 0 |
| 426 | 20230731 | 120700 | 642482720 | 8890 | 8890 | 8890 | 8890 | 0 |
| 427 | 20230731 | 120600 | 642482720 | 8890 | 8890 | 8890 | 8890 | 0 |
| 428 | 20230731 | 120500 | 642482720 | 8890 | 8890 | 8890 | 8890 | 0 |
| 429 | 20230731 | 120400 | 642482720 | 8890 | 8890 | 8890 | 8890 | 87 |
| 430 | 20230731 | 120300 | 641709290 | 8900 | 8900 | 8900 | 8900 | 246 |
| 431 | 20230731 | 120200 | 639519890 | 8910 | 8910 | 8910 | 8910 | 0 |
| 432 | 20230731 | 120100 | 639519890 | 8910 | 8910 | 8910 | 8910 | 0 |
| 433 | 20230731 | 120000 | 639519890 | 8910 | 8910 | 8910 | 8910 | 1 |
| 434 | 20230731 | 115900 | 639510980 | 8910 | 8900 | 8910 | 8900 | 513 |
| 435 | 20230731 | 115800 | 634940180 | 8910 | 8900 | 8910 | 8900 | 9 |
| 436 | 20230731 | 115700 | 634860010 | 8900 | 8900 | 8900 | 8900 | 363 |
| 437 | 20230731 | 115600 | 631629310 | 8900 | 8900 | 8900 | 8900 | 0 |
| 438 | 20230731 | 115500 | 631629310 | 8900 | 8900 | 8900 | 8900 | 1 |
| 439 | 20230731 | 115400 | 631620410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 440 | 20230731 | 115300 | 631620410 | 8900 | 8900 | 8900 | 8900 | 168 |
| 441 | 20230731 | 115200 | 630125210 | 8890 | 8890 | 8890 | 8890 | 10 |
| 442 | 20230731 | 115100 | 630036310 | 8900 | 8900 | 8900 | 8900 | 0 |
| 443 | 20230731 | 115000 | 630036310 | 8900 | 8900 | 8900 | 8900 | 400 |
| 444 | 20230731 | 114900 | 626476310 | 8890 | 8890 | 8890 | 8890 | 0 |
| 445 | 20230731 | 114800 | 626476310 | 8890 | 8890 | 8890 | 8890 | 75 |
| 446 | 20230731 | 114700 | 625809560 | 8900 | 8900 | 8900 | 8900 | 583 |
| 447 | 20230731 | 114600 | 620620860 | 8910 | 8910 | 8910 | 8910 | 143 |
| 448 | 20230731 | 114500 | 619346730 | 8910 | 8910 | 8910 | 8910 | 0 |
| 449 | 20230731 | 114400 | 619346730 | 8910 | 8920 | 8920 | 8910 | 2830 |
| 450 | 20230731 | 114300 | 594107230 | 8920 | 8920 | 8920 | 8920 | 100 |
| 451 | 20230731 | 114200 | 593215230 | 8920 | 8920 | 8920 | 8920 | 3 |
| 452 | 20230731 | 114100 | 593188470 | 8930 | 8930 | 8930 | 8930 | 4 |
| 453 | 20230731 | 114000 | 593152750 | 8920 | 8920 | 8920 | 8920 | 0 |
| 454 | 20230731 | 113900 | 593152750 | 8920 | 8920 | 8920 | 8920 | 0 |
| 455 | 20230731 | 113800 | 593152750 | 8920 | 8930 | 8930 | 8920 | 20 |
| 456 | 20230731 | 113700 | 592974290 | 8930 | 8930 | 8930 | 8930 | 112 |
| 457 | 20230731 | 113600 | 591974130 | 8930 | 8930 | 8930 | 8930 | 164 |
| 458 | 20230731 | 113500 | 590509610 | 8930 | 8930 | 8930 | 8930 | 159 |
| 459 | 20230731 | 113400 | 589089740 | 8940 | 8940 | 8940 | 8940 | 5 |
| 460 | 20230731 | 113300 | 589045040 | 8940 | 8940 | 8940 | 8930 | 925 |
| 461 | 20230731 | 113200 | 580782780 | 8940 | 8940 | 8940 | 8940 | 13 |
| 462 | 20230731 | 113100 | 580666560 | 8940 | 8940 | 8940 | 8940 | 1 |
| 463 | 20230731 | 113000 | 580657620 | 8940 | 8930 | 8940 | 8930 | 508 |
| 464 | 20230731 | 112900 | 576121120 | 8920 | 8920 | 8920 | 8920 | 2 |
| 465 | 20230731 | 112800 | 576103280 | 8930 | 8930 | 8930 | 8920 | 26 |
| 466 | 20230731 | 112700 | 575871110 | 8920 | 8930 | 8930 | 8920 | 452 |
| 467 | 20230731 | 112600 | 571839130 | 8930 | 8930 | 8930 | 8920 | 112 |
| 468 | 20230731 | 112500 | 570839370 | 8930 | 8930 | 8930 | 8930 | 125 |
| 469 | 20230731 | 112400 | 569723120 | 8930 | 8920 | 8930 | 8920 | 244 |
| 470 | 20230731 | 112300 | 567546140 | 8920 | 8920 | 8920 | 8920 | 100 |
| 471 | 20230731 | 112200 | 566654140 | 8920 | 8900 | 8920 | 8900 | 40 |
| 472 | 20230731 | 112100 | 566297940 | 8920 | 8920 | 8920 | 8920 | 485 |
| 473 | 20230731 | 112000 | 561971740 | 8930 | 8930 | 8930 | 8930 | 0 |
| 474 | 20230731 | 111900 | 561971740 | 8930 | 8920 | 8930 | 8920 | 104 |
| 475 | 20230731 | 111800 | 561044040 | 8930 | 8930 | 8930 | 8930 | 0 |
| 476 | 20230731 | 111700 | 561044040 | 8930 | 8930 | 8930 | 8930 | 50 |
| 477 | 20230731 | 111600 | 560597540 | 8930 | 8920 | 8930 | 8920 | 106 |
| 478 | 20230731 | 111500 | 559651020 | 8920 | 8900 | 8920 | 8900 | 103 |
| 479 | 20230731 | 111400 | 558732300 | 8910 | 8910 | 8910 | 8910 | 100 |
| 480 | 20230731 | 111300 | 557841300 | 8900 | 8900 | 8900 | 8900 | 0 |
| 481 | 20230731 | 111200 | 557841300 | 8900 | 8900 | 8900 | 8900 | 3 |
| 482 | 20230731 | 111100 | 557814600 | 8890 | 8890 | 8900 | 8890 | 34 |
| 483 | 20230731 | 111000 | 557512040 | 8900 | 8910 | 8910 | 8890 | 486 |
| 484 | 20230731 | 110900 | 553186550 | 8900 | 8900 | 8910 | 8900 | 151 |
| 485 | 20230731 | 110800 | 551841860 | 8900 | 8910 | 8910 | 8900 | 1360 |
| 486 | 20230731 | 110700 | 539732510 | 8930 | 8920 | 8930 | 8920 | 47 |
| 487 | 20230731 | 110600 | 539312920 | 8920 | 8920 | 8920 | 8920 | 269 |
| 488 | 20230731 | 110500 | 536913440 | 8910 | 8900 | 8910 | 8900 | 377 |
| 489 | 20230731 | 110400 | 533554380 | 8900 | 8900 | 8900 | 8900 | 20 |
| 490 | 20230731 | 110300 | 533376380 | 8900 | 8910 | 8910 | 8900 | 29 |
| 491 | 20230731 | 110200 | 533118200 | 8910 | 8900 | 8910 | 8900 | 70 |
| 492 | 20230731 | 110100 | 532494920 | 8900 | 8900 | 8900 | 8900 | 0 |
| 493 | 20230731 | 110000 | 532494920 | 8900 | 8900 | 8910 | 8900 | 203 |
| 494 | 20230731 | 105900 | 530687220 | 8920 | 8900 | 8920 | 8900 | 2 |
| 495 | 20230731 | 105800 | 530669400 | 8900 | 8910 | 8910 | 8900 | 32 |
| 496 | 20230731 | 105700 | 530384590 | 8910 | 8910 | 8910 | 8900 | 751 |
| 497 | 20230731 | 105600 | 523693190 | 8920 | 8900 | 8920 | 8900 | 478 |
| 498 | 20230731 | 105500 | 519434150 | 8900 | 8890 | 8900 | 8890 | 7 |
| 499 | 20230731 | 105400 | 519371860 | 8900 | 8900 | 8900 | 8900 | 0 |
| 500 | 20230731 | 105300 | 519371860 | 8900 | 8900 | 8900 | 8900 | 0 |
| 501 | 20230731 | 105200 | 519371860 | 8900 | 8900 | 8900 | 8900 | 0 |
| 502 | 20230731 | 105100 | 519371860 | 8900 | 8900 | 8900 | 8900 | 145 |
| 503 | 20230731 | 105000 | 518081360 | 8900 | 8900 | 8900 | 8900 | 249 |
| 504 | 20230731 | 104900 | 515865260 | 8900 | 8900 | 8900 | 8900 | 980 |
| 505 | 20230731 | 104800 | 507143260 | 8880 | 8880 | 8880 | 8880 | 0 |
| 506 | 20230731 | 104700 | 507143260 | 8880 | 8880 | 8880 | 8880 | 3 |
| 507 | 20230731 | 104600 | 507116620 | 8880 | 8910 | 8910 | 8880 | 483 |
| 508 | 20230731 | 104500 | 502822120 | 8900 | 8900 | 8900 | 8900 | 9 |
| 509 | 20230731 | 104400 | 502742020 | 8890 | 8890 | 8890 | 8890 | 2 |
| 510 | 20230731 | 104300 | 502724240 | 8910 | 8900 | 8910 | 8900 | 350 |
| 511 | 20230731 | 104200 | 499607220 | 8890 | 8890 | 8890 | 8890 | 122 |
| 512 | 20230731 | 104100 | 498522640 | 8890 | 8870 | 8890 | 8870 | 5 |
| 513 | 20230731 | 104000 | 498478250 | 8880 | 8880 | 8880 | 8880 | 0 |
| 514 | 20230731 | 103900 | 498478250 | 8880 | 8860 | 8880 | 8860 | 65 |
| 515 | 20230731 | 103800 | 497901170 | 8850 | 8850 | 8870 | 8850 | 5 |
| 516 | 20230731 | 103700 | 497856880 | 8840 | 8850 | 8870 | 8840 | 47 |
| 517 | 20230731 | 103600 | 497441160 | 8840 | 8850 | 8850 | 8840 | 1202 |
| 518 | 20230731 | 103500 | 486808160 | 8850 | 8850 | 8850 | 8850 | 1 |
| 519 | 20230731 | 103400 | 486799310 | 8850 | 8870 | 8870 | 8850 | 1066 |
| 520 | 20230731 | 103300 | 477352560 | 8870 | 8860 | 8880 | 8860 | 1704 |
| 521 | 20230731 | 103200 | 462247080 | 8870 | 8870 | 8870 | 8870 | 302 |
| 522 | 20230731 | 103100 | 459568340 | 8870 | 8880 | 8900 | 8870 | 611 |
| 523 | 20230731 | 103000 | 454144480 | 8880 | 8880 | 8880 | 8880 | 103 |
| 524 | 20230731 | 102900 | 453229840 | 8880 | 8880 | 8880 | 8880 | 8 |
| 525 | 20230731 | 102800 | 453158800 | 8870 | 8860 | 8870 | 8860 | 6 |
| 526 | 20230731 | 102700 | 453105600 | 8870 | 8880 | 8880 | 8870 | 2340 |
| 527 | 20230731 | 102600 | 432340370 | 8870 | 8870 | 8870 | 8870 | 154 |
| 528 | 20230731 | 102500 | 430974390 | 8870 | 8890 | 8890 | 8870 | 2553 |
| 529 | 20230731 | 102400 | 408317830 | 8890 | 8890 | 8890 | 8890 | 2 |
| 530 | 20230731 | 102300 | 408300050 | 8890 | 8890 | 8890 | 8890 | 234 |
| 531 | 20230731 | 102200 | 406219790 | 8890 | 8900 | 8900 | 8890 | 14 |
| 532 | 20230731 | 102100 | 406095210 | 8900 | 8890 | 8900 | 8890 | 19 |
| 533 | 20230731 | 102000 | 405926120 | 8900 | 8900 | 8910 | 8900 | 605 |
| 534 | 20230731 | 101900 | 400541590 | 8900 | 8910 | 8910 | 8900 | 398 |
| 535 | 20230731 | 101800 | 396995440 | 8910 | 8910 | 8910 | 8910 | 460 |
| 536 | 20230731 | 101700 | 392896840 | 8910 | 8920 | 8920 | 8910 | 85 |
| 537 | 20230731 | 101600 | 392138650 | 8920 | 8920 | 8920 | 8920 | 81 |
| 538 | 20230731 | 101500 | 391416130 | 8910 | 8940 | 8940 | 8910 | 743 |
| 539 | 20230731 | 101400 | 384782230 | 8940 | 8940 | 8940 | 8940 | 495 |
| 540 | 20230731 | 101300 | 380356930 | 8950 | 8930 | 8950 | 8930 | 1013 |
| 541 | 20230731 | 101200 | 371301350 | 8920 | 8910 | 8920 | 8910 | 115 |
| 542 | 20230731 | 101100 | 370276180 | 8910 | 8910 | 8910 | 8910 | 475 |
| 543 | 20230731 | 101000 | 366043930 | 8910 | 8930 | 8930 | 8910 | 237 |
| 544 | 20230731 | 100900 | 363932220 | 8920 | 8890 | 8920 | 8890 | 603 |
| 545 | 20230731 | 100800 | 358560290 | 8900 | 8910 | 8910 | 8890 | 27 |
| 546 | 20230731 | 100700 | 358320110 | 8910 | 8900 | 8910 | 8900 | 52 |
| 547 | 20230731 | 100600 | 357857020 | 8910 | 8910 | 8910 | 8910 | 0 |
| 548 | 20230731 | 100500 | 357857020 | 8910 | 8910 | 8910 | 8910 | 1 |
| 549 | 20230731 | 100400 | 357848110 | 8870 | 8870 | 8870 | 8870 | 119 |
| 550 | 20230731 | 100300 | 356792580 | 8920 | 8920 | 8920 | 8920 | 1 |
| 551 | 20230731 | 100200 | 356783660 | 8870 | 8930 | 8930 | 8870 | 416 |
| 552 | 20230731 | 100100 | 353091490 | 8940 | 8940 | 8940 | 8940 | 500 |
| 553 | 20230731 | 100000 | 348621490 | 8940 | 8950 | 8960 | 8940 | 1124 |
| 554 | 20230731 | 095900 | 338561400 | 8940 | 8870 | 8940 | 8870 | 3509 |
| 555 | 20230731 | 095800 | 307294820 | 8870 | 8870 | 8870 | 8870 | 1 |
| 556 | 20230731 | 095700 | 307285950 | 8840 | 8850 | 8870 | 8840 | 1710 |
| 557 | 20230731 | 095600 | 292134670 | 8840 | 8840 | 8850 | 8840 | 185 |
| 558 | 20230731 | 095500 | 290499250 | 8830 | 8830 | 8830 | 8830 | 10 |
| 559 | 20230731 | 095400 | 290410950 | 8850 | 8850 | 8850 | 8850 | 51 |
| 560 | 20230731 | 095300 | 289959600 | 8850 | 8830 | 8850 | 8830 | 232 |
| 561 | 20230731 | 095200 | 287907800 | 8850 | 8840 | 8850 | 8830 | 871 |
| 562 | 20230731 | 095100 | 280203580 | 8850 | 8850 | 8850 | 8850 | 0 |
| 563 | 20230731 | 095000 | 280203580 | 8850 | 8820 | 8850 | 8820 | 686 |
| 564 | 20230731 | 094900 | 274141880 | 8820 | 8830 | 8830 | 8820 | 16 |
| 565 | 20230731 | 094800 | 274000750 | 8820 | 8800 | 8820 | 8800 | 251 |
| 566 | 20230731 | 094700 | 271787980 | 8790 | 8810 | 8810 | 8790 | 27 |
| 567 | 20230731 | 094600 | 271550310 | 8800 | 8790 | 8810 | 8790 | 257 |
| 568 | 20230731 | 094500 | 269290020 | 8770 | 8790 | 8790 | 8770 | 844 |
| 569 | 20230731 | 094400 | 261878910 | 8820 | 8790 | 8820 | 8790 | 125 |
| 570 | 20230731 | 094300 | 260779860 | 8780 | 8780 | 8780 | 8780 | 1 |
| 571 | 20230731 | 094200 | 260771080 | 8780 | 8780 | 8780 | 8780 | 0 |
| 572 | 20230731 | 094100 | 260771080 | 8780 | 8780 | 8780 | 8780 | 129 |
| 573 | 20230731 | 094000 | 259638460 | 8780 | 8830 | 8830 | 8780 | 38 |
| 574 | 20230731 | 093900 | 259304770 | 8830 | 8820 | 8830 | 8780 | 1267 |
| 575 | 20230731 | 093800 | 248119720 | 8820 | 8820 | 8820 | 8820 | 4 |
| 576 | 20230731 | 093700 | 248084440 | 8780 | 8790 | 8820 | 8780 | 1579 |
| 577 | 20230731 | 093600 | 234163790 | 8800 | 8810 | 8810 | 8800 | 412 |
| 578 | 20230731 | 093500 | 230538180 | 8830 | 8830 | 8830 | 8830 | 11 |
| 579 | 20230731 | 093400 | 230441050 | 8830 | 8820 | 8830 | 8820 | 301 |
| 580 | 20230731 | 093300 | 227783240 | 8830 | 8800 | 8830 | 8800 | 33 |
| 581 | 20230731 | 093200 | 227491880 | 8830 | 8830 | 8830 | 8830 | 194 |
| 582 | 20230731 | 093100 | 225778860 | 8830 | 8810 | 8830 | 8770 | 727 |
| 583 | 20230731 | 093000 | 219382050 | 8820 | 8790 | 8820 | 8790 | 118 |
| 584 | 20230731 | 092900 | 218342380 | 8810 | 8810 | 8820 | 8760 | 1932 |
| 585 | 20230731 | 092800 | 201318650 | 8820 | 8820 | 8820 | 8820 | 503 |
| 586 | 20230731 | 092700 | 196882190 | 8820 | 8770 | 8830 | 8760 | 629 |
| 587 | 20230731 | 092600 | 191342110 | 8790 | 8780 | 8790 | 8760 | 506 |
| 588 | 20230731 | 092500 | 186897730 | 8780 | 8770 | 8780 | 8770 | 18 |
| 589 | 20230731 | 092400 | 186739790 | 8770 | 8770 | 8770 | 8770 | 190 |
| 590 | 20230731 | 092300 | 185073490 | 8770 | 8770 | 8770 | 8770 | 5 |
| 591 | 20230731 | 092200 | 185029640 | 8730 | 8730 | 8730 | 8730 | 425 |
| 592 | 20230731 | 092100 | 181319390 | 8770 | 8770 | 8770 | 8730 | 3094 |
| 593 | 20230731 | 092000 | 154282770 | 8780 | 8770 | 8780 | 8770 | 53 |
| 594 | 20230731 | 091900 | 153817930 | 8780 | 8770 | 8780 | 8770 | 71 |
| 595 | 20230731 | 091800 | 153195140 | 8790 | 8780 | 8790 | 8780 | 14 |
| 596 | 20230731 | 091700 | 153072110 | 8800 | 8740 | 8800 | 8740 | 1863 |
| 597 | 20230731 | 091600 | 136707800 | 8740 | 8750 | 8750 | 8720 | 282 |
| 598 | 20230731 | 091500 | 134246040 | 8740 | 8760 | 8760 | 8740 | 696 |
| 599 | 20230731 | 091400 | 128153670 | 8780 | 8810 | 8810 | 8760 | 898 |
| 600 | 20230731 | 091300 | 120277140 | 8800 | 8810 | 8820 | 8800 | 320 |
| 601 | 20230731 | 091200 | 117458890 | 8810 | 8800 | 8810 | 8800 | 810 |
| 602 | 20230731 | 091100 | 110325340 | 8800 | 8800 | 8810 | 8800 | 284 |
| 603 | 20230731 | 091000 | 107825620 | 8800 | 8800 | 8810 | 8800 | 468 |
| 604 | 20230731 | 090900 | 103706220 | 8800 | 8790 | 8800 | 8780 | 207 |
| 605 | 20230731 | 090800 | 101885640 | 8800 | 8800 | 8800 | 8800 | 58 |
| 606 | 20230731 | 090700 | 101375240 | 8810 | 8810 | 8810 | 8810 | 1115 |
| 607 | 20230731 | 090600 | 91552090 | 8810 | 8810 | 8810 | 8810 | 555 |
| 608 | 20230731 | 090500 | 86662540 | 8810 | 8780 | 8820 | 8780 | 2415 |
| 609 | 20230731 | 090400 | 65394730 | 8780 | 8780 | 8790 | 8720 | 242 |
| 610 | 20230731 | 090300 | 63269660 | 8780 | 8770 | 8780 | 8770 | 63 |
| 611 | 20230731 | 090200 | 62717110 | 8770 | 8810 | 8810 | 8770 | 709 |
| 612 | 20230731 | 090100 | 56498990 | 8770 | 8810 | 8830 | 8770 | 1489 |
| 613 | 20230731 | 090000 | 43386140 | 8810 | 8770 | 8840 | 8620 | 4945 |