29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 3 | 20230731 | 184600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20230731 | 184500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20230731 | 184400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20230731 | 184300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20230731 | 184200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20230731 | 184100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20230731 | 184000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20230731 | 183900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20230731 | 183800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20230731 | 183700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20230731 | 183600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20230731 | 183500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20230731 | 183400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20230731 | 183300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20230731 | 183200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20230731 | 183100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20230731 | 183000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20230731 | 182900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20230731 | 182800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20230731 | 182700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20230731 | 182600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20230731 | 182500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20230731 | 182400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20230731 | 182300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20230731 | 182200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20230731 | 182100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20230731 | 182000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20230731 | 181900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20230731 | 181800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20230731 | 181700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 33 | 20230731 | 181600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20230731 | 181500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20230731 | 181400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20230731 | 181300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20230731 | 181200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20230731 | 181100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20230731 | 181000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20230731 | 180900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20230731 | 180800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20230731 | 180700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20230731 | 180600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20230731 | 180500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20230731 | 180400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20230731 | 180300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20230731 | 180200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20230731 | 180100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20230731 | 180000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20230731 | 175900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20230731 | 175800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20230731 | 175700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20230731 | 175600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20230731 | 175500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20230731 | 175400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20230731 | 175300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20230731 | 175200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20230731 | 175100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20230731 | 175000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20230731 | 174900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20230731 | 174800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20230731 | 174700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 63 | 20230731 | 174600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20230731 | 174500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20230731 | 174400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20230731 | 174300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20230731 | 174200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20230731 | 174100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20230731 | 174000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20230731 | 173900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20230731 | 173800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20230731 | 173700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20230731 | 173600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20230731 | 173500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20230731 | 173400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20230731 | 173300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20230731 | 173200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20230731 | 173100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20230731 | 173000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20230731 | 172900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20230731 | 172800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20230731 | 172700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20230731 | 172600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20230731 | 172500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20230731 | 172400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20230731 | 172300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20230731 | 172200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20230731 | 172100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20230731 | 172000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20230731 | 171900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20230731 | 171800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20230731 | 171700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 93 | 20230731 | 171600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20230731 | 171500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20230731 | 171400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20230731 | 171300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20230731 | 171200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20230731 | 171100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20230731 | 171000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20230731 | 170900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20230731 | 170800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20230731 | 170700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20230731 | 170600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20230731 | 170500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20230731 | 170400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20230731 | 170300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20230731 | 170200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20230731 | 170100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20230731 | 170000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20230731 | 165900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20230731 | 165800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20230731 | 165700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20230731 | 165600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20230731 | 165500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20230731 | 165400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20230731 | 165300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20230731 | 165200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20230731 | 165100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20230731 | 165000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20230731 | 164900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20230731 | 164800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20230731 | 164700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 123 | 20230731 | 164600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20230731 | 164500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20230731 | 164400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20230731 | 164300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20230731 | 164200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20230731 | 164100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20230731 | 164000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20230731 | 163900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20230731 | 163800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20230731 | 163700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20230731 | 163600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20230731 | 163500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20230731 | 163400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20230731 | 163300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20230731 | 163200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20230731 | 163100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20230731 | 163000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20230731 | 162900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20230731 | 162800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20230731 | 162700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20230731 | 162600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20230731 | 162500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20230731 | 162400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20230731 | 162300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20230731 | 162200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20230731 | 162100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20230731 | 162000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20230731 | 161900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20230731 | 161800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20230731 | 161700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 153 | 20230731 | 161600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20230731 | 161500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20230731 | 161400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20230731 | 161300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20230731 | 161200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20230731 | 161100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20230731 | 161000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20230731 | 160900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20230731 | 160800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20230731 | 160700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20230731 | 160600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20230731 | 160500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20230731 | 160400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20230731 | 160300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20230731 | 160200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20230731 | 160100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20230731 | 160000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20230731 | 155900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20230731 | 155800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20230731 | 155700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20230731 | 155600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20230731 | 155500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20230731 | 155400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20230731 | 155300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20230731 | 155200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20230731 | 155100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20230731 | 155000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20230731 | 154900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20230731 | 154800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20230731 | 154700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 183 | 20230731 | 154600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20230731 | 154500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20230731 | 154400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20230731 | 154300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20230731 | 154200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20230731 | 154100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20230731 | 154000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20230731 | 153900 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20230731 | 153800 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20230731 | 153700 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230731 | 153600 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20230731 | 153500 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230731 | 153400 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230731 | 153300 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230731 | 153200 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230731 | 153100 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230731 | 153000 | 2065866035 | 2415 | 2415 | 2415 | 2415 | 9557 |
| 200 | 20230731 | 152900 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230731 | 152800 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230731 | 152700 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20230731 | 152600 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20230731 | 152500 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20230731 | 152400 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20230731 | 152300 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230731 | 152200 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230731 | 152100 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230731 | 152000 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230731 | 151900 | 2042785880 | 2415 | 2415 | 2415 | 2415 | 12 |
| 211 | 20230731 | 151800 | 2042756900 | 2415 | 2405 | 2415 | 2405 | 15 |
| 212 | 20230731 | 151700 | 2042720805 | 2405 | 2405 | 2405 | 2405 | 0 |
| 213 | 20230731 | 151600 | 2042720805 | 2405 | 2405 | 2405 | 2405 | 11 |
| 214 | 20230731 | 151500 | 2042694350 | 2415 | 2410 | 2415 | 2405 | 8001 |
| 215 | 20230731 | 151400 | 2023441540 | 2410 | 2410 | 2415 | 2410 | 2589 |
| 216 | 20230731 | 151300 | 2017202030 | 2415 | 2410 | 2415 | 2410 | 2 |
| 217 | 20230731 | 151200 | 2017197205 | 2415 | 2420 | 2420 | 2400 | 1834 |
| 218 | 20230731 | 151100 | 2012776445 | 2420 | 2415 | 2420 | 2395 | 40608 |
| 219 | 20230731 | 151000 | 1915038400 | 2415 | 2415 | 2415 | 2415 | 502 |
| 220 | 20230731 | 150900 | 1913826070 | 2415 | 2420 | 2420 | 2415 | 2101 |
| 221 | 20230731 | 150800 | 1908741900 | 2415 | 2415 | 2415 | 2415 | 5968 |
| 222 | 20230731 | 150700 | 1894329180 | 2415 | 2420 | 2420 | 2410 | 969 |
| 223 | 20230731 | 150600 | 1891989045 | 2415 | 2415 | 2415 | 2415 | 1932 |
| 224 | 20230731 | 150500 | 1887323265 | 2415 | 2415 | 2420 | 2415 | 6563 |
| 225 | 20230731 | 150400 | 1871468540 | 2410 | 2410 | 2415 | 2410 | 696 |
| 226 | 20230731 | 150300 | 1869790485 | 2415 | 2415 | 2415 | 2415 | 218 |
| 227 | 20230731 | 150200 | 1869264015 | 2405 | 2415 | 2415 | 2405 | 1636 |
| 228 | 20230731 | 150100 | 1865319985 | 2410 | 2410 | 2410 | 2410 | 879 |
| 229 | 20230731 | 150000 | 1863201595 | 2410 | 2410 | 2415 | 2410 | 318 |
| 230 | 20230731 | 145900 | 1862433705 | 2410 | 2410 | 2415 | 2405 | 4114 |
| 231 | 20230731 | 145800 | 1852512250 | 2405 | 2410 | 2410 | 2405 | 37 |
| 232 | 20230731 | 145700 | 1852423260 | 2405 | 2405 | 2405 | 2405 | 12 |
| 233 | 20230731 | 145600 | 1852394400 | 2410 | 2410 | 2410 | 2410 | 1 |
| 234 | 20230731 | 145500 | 1852391990 | 2410 | 2410 | 2415 | 2410 | 898 |
| 235 | 20230731 | 145400 | 1850227805 | 2410 | 2410 | 2410 | 2410 | 5080 |
| 236 | 20230731 | 145300 | 1837985005 | 2410 | 2410 | 2410 | 2410 | 1 |
| 237 | 20230731 | 145200 | 1837982595 | 2410 | 2410 | 2410 | 2410 | 880 |
| 238 | 20230731 | 145100 | 1835861795 | 2410 | 2405 | 2410 | 2405 | 1142 |
| 239 | 20230731 | 145000 | 1833111075 | 2405 | 2410 | 2410 | 2405 | 2001 |
| 240 | 20230731 | 144900 | 1828297165 | 2410 | 2410 | 2410 | 2410 | 2425 |
| 241 | 20230731 | 144800 | 1822452915 | 2410 | 2410 | 2415 | 2410 | 1885 |
| 242 | 20230731 | 144700 | 1817900935 | 2410 | 2405 | 2415 | 2405 | 275 |
| 243 | 20230731 | 144600 | 1817239500 | 2405 | 2410 | 2410 | 2405 | 6927 |
| 244 | 20230731 | 144500 | 1800545550 | 2410 | 2410 | 2420 | 2410 | 14107 |
| 245 | 20230731 | 144400 | 1766482275 | 2410 | 2405 | 2410 | 2405 | 4407 |
| 246 | 20230731 | 144300 | 1755861435 | 2410 | 2405 | 2410 | 2405 | 320 |
| 247 | 20230731 | 144200 | 1755091330 | 2405 | 2405 | 2405 | 2405 | 1 |
| 248 | 20230731 | 144100 | 1755088925 | 2405 | 2405 | 2405 | 2405 | 313 |
| 249 | 20230731 | 144000 | 1754336160 | 2405 | 2405 | 2405 | 2405 | 101 |
| 250 | 20230731 | 143900 | 1754093255 | 2405 | 2405 | 2405 | 2405 | 508 |
| 251 | 20230731 | 143800 | 1752871515 | 2405 | 2405 | 2405 | 2405 | 24 |
| 252 | 20230731 | 143700 | 1752813795 | 2405 | 2405 | 2405 | 2405 | 123 |
| 253 | 20230731 | 143600 | 1752517980 | 2405 | 2405 | 2405 | 2405 | 101 |
| 254 | 20230731 | 143500 | 1752275075 | 2410 | 2410 | 2410 | 2405 | 252 |
| 255 | 20230731 | 143400 | 1751667760 | 2410 | 2410 | 2410 | 2405 | 3515 |
| 256 | 20230731 | 143300 | 1743196615 | 2405 | 2405 | 2410 | 2405 | 5012 |
| 257 | 20230731 | 143200 | 1731117705 | 2405 | 2405 | 2410 | 2405 | 1003 |
| 258 | 20230731 | 143100 | 1728705485 | 2405 | 2405 | 2405 | 2405 | 549 |
| 259 | 20230731 | 143000 | 1727385140 | 2405 | 2405 | 2405 | 2405 | 3001 |
| 260 | 20230731 | 142900 | 1720167735 | 2410 | 2410 | 2410 | 2410 | 2804 |
| 261 | 20230731 | 142800 | 1713410095 | 2410 | 2410 | 2410 | 2410 | 348 |
| 262 | 20230731 | 142700 | 1712571415 | 2410 | 2415 | 2415 | 2410 | 3 |
| 263 | 20230731 | 142600 | 1712564175 | 2410 | 2415 | 2415 | 2410 | 345 |
| 264 | 20230731 | 142500 | 1711732720 | 2410 | 2410 | 2410 | 2410 | 1322 |
| 265 | 20230731 | 142400 | 1708546700 | 2410 | 2415 | 2415 | 2410 | 302 |
| 266 | 20230731 | 142300 | 1707817375 | 2410 | 2405 | 2410 | 2405 | 1175 |
| 267 | 20230731 | 142200 | 1704985630 | 2410 | 2410 | 2410 | 2410 | 100 |
| 268 | 20230731 | 142100 | 1704744630 | 2410 | 2405 | 2410 | 2405 | 115 |
| 269 | 20230731 | 142000 | 1704467980 | 2410 | 2410 | 2410 | 2410 | 300 |
| 270 | 20230731 | 141900 | 1703744980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20230731 | 141800 | 1703744980 | 2410 | 2410 | 2410 | 2410 | 465 |
| 272 | 20230731 | 141700 | 1702624330 | 2410 | 2410 | 2415 | 2410 | 431 |
| 273 | 20230731 | 141600 | 1701585615 | 2405 | 2410 | 2415 | 2405 | 337 |
| 274 | 20230731 | 141500 | 1700774630 | 2405 | 2405 | 2405 | 2405 | 2911 |
| 275 | 20230731 | 141400 | 1693773675 | 2405 | 2410 | 2410 | 2405 | 857 |
| 276 | 20230731 | 141300 | 1691710360 | 2410 | 2410 | 2410 | 2410 | 3054 |
| 277 | 20230731 | 141200 | 1684350220 | 2410 | 2410 | 2410 | 2410 | 1 |
| 278 | 20230731 | 141100 | 1684347810 | 2410 | 2410 | 2410 | 2410 | 0 |
| 279 | 20230731 | 141000 | 1684347810 | 2410 | 2410 | 2410 | 2410 | 1 |
| 280 | 20230731 | 140900 | 1684345400 | 2405 | 2405 | 2405 | 2405 | 0 |
| 281 | 20230731 | 140800 | 1684345400 | 2405 | 2405 | 2405 | 2405 | 3501 |
| 282 | 20230731 | 140700 | 1675925495 | 2405 | 2405 | 2405 | 2405 | 1140 |
| 283 | 20230731 | 140600 | 1673183795 | 2405 | 2410 | 2410 | 2405 | 210 |
| 284 | 20230731 | 140500 | 1672678350 | 2410 | 2410 | 2410 | 2410 | 247 |
| 285 | 20230731 | 140400 | 1672083080 | 2410 | 2410 | 2410 | 2410 | 1308 |
| 286 | 20230731 | 140300 | 1668930800 | 2410 | 2405 | 2410 | 2405 | 1106 |
| 287 | 20230731 | 140200 | 1666265870 | 2410 | 2405 | 2410 | 2405 | 101 |
| 288 | 20230731 | 140100 | 1666022960 | 2405 | 2410 | 2410 | 2405 | 22 |
| 289 | 20230731 | 140000 | 1665970000 | 2415 | 2410 | 2415 | 2410 | 401 |
| 290 | 20230731 | 135900 | 1665003585 | 2415 | 2410 | 2415 | 2410 | 1350 |
| 291 | 20230731 | 135800 | 1661744785 | 2410 | 2405 | 2410 | 2405 | 1080 |
| 292 | 20230731 | 135700 | 1659147135 | 2405 | 2410 | 2410 | 2405 | 2570 |
| 293 | 20230731 | 135600 | 1652955935 | 2415 | 2410 | 2415 | 2410 | 6001 |
| 294 | 20230731 | 135500 | 1638493520 | 2410 | 2415 | 2415 | 2410 | 6222 |
| 295 | 20230731 | 135400 | 1623498485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20230731 | 135300 | 1623498485 | 2410 | 2410 | 2415 | 2410 | 3056 |
| 297 | 20230731 | 135200 | 1616131465 | 2410 | 2415 | 2415 | 2410 | 5 |
| 298 | 20230731 | 135100 | 1616119410 | 2410 | 2410 | 2410 | 2410 | 10 |
| 299 | 20230731 | 135000 | 1616095310 | 2410 | 2410 | 2410 | 2410 | 4782 |
| 300 | 20230731 | 134900 | 1604570690 | 2410 | 2410 | 2410 | 2410 | 100 |
| 301 | 20230731 | 134800 | 1604329690 | 2405 | 2405 | 2405 | 2405 | 100 |
| 302 | 20230731 | 134700 | 1604089190 | 2405 | 2405 | 2405 | 2405 | 6999 |
| 303 | 20230731 | 134600 | 1587256595 | 2405 | 2405 | 2405 | 2405 | 12 |
| 304 | 20230731 | 134500 | 1587227735 | 2405 | 2410 | 2410 | 2405 | 10 |
| 305 | 20230731 | 134400 | 1587203675 | 2405 | 2410 | 2410 | 2405 | 450 |
| 306 | 20230731 | 134300 | 1586120705 | 2410 | 2410 | 2410 | 2410 | 853 |
| 307 | 20230731 | 134200 | 1584064975 | 2410 | 2410 | 2415 | 2410 | 232 |
| 308 | 20230731 | 134100 | 1583505850 | 2410 | 2410 | 2415 | 2410 | 137 |
| 309 | 20230731 | 134000 | 1583175675 | 2410 | 2410 | 2410 | 2410 | 439 |
| 310 | 20230731 | 133900 | 1582117685 | 2410 | 2410 | 2410 | 2410 | 35 |
| 311 | 20230731 | 133800 | 1582033335 | 2410 | 2410 | 2410 | 2410 | 220 |
| 312 | 20230731 | 133700 | 1581503135 | 2410 | 2410 | 2410 | 2410 | 0 |
| 313 | 20230731 | 133600 | 1581503135 | 2410 | 2410 | 2410 | 2410 | 129 |
| 314 | 20230731 | 133500 | 1581192245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 315 | 20230731 | 133400 | 1581192245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 316 | 20230731 | 133300 | 1581192245 | 2415 | 2410 | 2415 | 2410 | 1412 |
| 317 | 20230731 | 133200 | 1577789320 | 2410 | 2410 | 2410 | 2410 | 29 |
| 318 | 20230731 | 133100 | 1577719430 | 2410 | 2405 | 2410 | 2400 | 15513 |
| 319 | 20230731 | 133000 | 1540356985 | 2405 | 2405 | 2405 | 2405 | 600 |
| 320 | 20230731 | 132900 | 1538913985 | 2405 | 2405 | 2405 | 2405 | 116 |
| 321 | 20230731 | 132800 | 1538635005 | 2410 | 2410 | 2410 | 2410 | 0 |
| 322 | 20230731 | 132700 | 1538635005 | 2410 | 2405 | 2410 | 2405 | 12 |
| 323 | 20230731 | 132600 | 1538606140 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 324 | 20230731 | 132500 | 1533796140 | 2405 | 2405 | 2405 | 2405 | 873 |
| 325 | 20230731 | 132400 | 1531696575 | 2405 | 2405 | 2405 | 2405 | 16 |
| 326 | 20230731 | 132300 | 1531658095 | 2405 | 2410 | 2410 | 2405 | 604 |
| 327 | 20230731 | 132200 | 1530205460 | 2410 | 2410 | 2410 | 2410 | 71 |
| 328 | 20230731 | 132100 | 1530034350 | 2410 | 2405 | 2410 | 2405 | 51 |
| 329 | 20230731 | 132000 | 1529911690 | 2405 | 2405 | 2405 | 2405 | 600 |
| 330 | 20230731 | 131900 | 1528468690 | 2410 | 2405 | 2410 | 2405 | 401 |
| 331 | 20230731 | 131800 | 1527504280 | 2405 | 2410 | 2410 | 2405 | 1813 |
| 332 | 20230731 | 131700 | 1523144010 | 2410 | 2405 | 2410 | 2405 | 1117 |
| 333 | 20230731 | 131600 | 1520457610 | 2410 | 2410 | 2410 | 2410 | 636 |
| 334 | 20230731 | 131500 | 1518924850 | 2410 | 2410 | 2410 | 2410 | 381 |
| 335 | 20230731 | 131400 | 1518006640 | 2410 | 2405 | 2410 | 2405 | 400 |
| 336 | 20230731 | 131300 | 1517044635 | 2410 | 2410 | 2410 | 2410 | 0 |
| 337 | 20230731 | 131200 | 1517044635 | 2410 | 2410 | 2410 | 2410 | 1605 |
| 338 | 20230731 | 131100 | 1513176585 | 2415 | 2415 | 2415 | 2415 | 10 |
| 339 | 20230731 | 131000 | 1513152435 | 2415 | 2415 | 2415 | 2415 | 20 |
| 340 | 20230731 | 130900 | 1513104135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 341 | 20230731 | 130800 | 1513104135 | 2405 | 2405 | 2405 | 2405 | 1 |
| 342 | 20230731 | 130700 | 1513101730 | 2405 | 2405 | 2405 | 2405 | 0 |
| 343 | 20230731 | 130600 | 1513101730 | 2405 | 2405 | 2405 | 2405 | 0 |
| 344 | 20230731 | 130500 | 1513101730 | 2405 | 2410 | 2410 | 2405 | 420 |
| 345 | 20230731 | 130400 | 1512091530 | 2410 | 2410 | 2410 | 2410 | 201 |
| 346 | 20230731 | 130300 | 1511607120 | 2410 | 2410 | 2410 | 2410 | 1509 |
| 347 | 20230731 | 130200 | 1507970430 | 2410 | 2410 | 2410 | 2410 | 2069 |
| 348 | 20230731 | 130100 | 1502984140 | 2410 | 2410 | 2410 | 2410 | 250 |
| 349 | 20230731 | 130000 | 1502381640 | 2410 | 2410 | 2410 | 2410 | 200 |
| 350 | 20230731 | 125900 | 1501899640 | 2410 | 2410 | 2410 | 2410 | 0 |
| 351 | 20230731 | 125800 | 1501899640 | 2410 | 2410 | 2410 | 2410 | 0 |
| 352 | 20230731 | 125700 | 1501899640 | 2410 | 2410 | 2410 | 2410 | 16 |
| 353 | 20230731 | 125600 | 1501861080 | 2415 | 2415 | 2415 | 2415 | 271 |
| 354 | 20230731 | 125500 | 1501206615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 355 | 20230731 | 125400 | 1501206615 | 2415 | 2415 | 2415 | 2415 | 1084 |
| 356 | 20230731 | 125300 | 1498588755 | 2415 | 2415 | 2415 | 2415 | 4326 |
| 357 | 20230731 | 125200 | 1488141465 | 2415 | 2415 | 2415 | 2410 | 1883 |
| 358 | 20230731 | 125100 | 1483594070 | 2410 | 2410 | 2410 | 2410 | 916 |
| 359 | 20230731 | 125000 | 1481386510 | 2410 | 2405 | 2410 | 2405 | 669 |
| 360 | 20230731 | 124900 | 1479774580 | 2405 | 2410 | 2410 | 2405 | 101 |
| 361 | 20230731 | 124800 | 1479531670 | 2405 | 2405 | 2405 | 2405 | 63 |
| 362 | 20230731 | 124700 | 1479380155 | 2405 | 2410 | 2410 | 2405 | 50 |
| 363 | 20230731 | 124600 | 1479259705 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 364 | 20230731 | 124500 | 1476849705 | 2410 | 2410 | 2410 | 2410 | 1380 |
| 365 | 20230731 | 124400 | 1473523905 | 2410 | 2410 | 2410 | 2410 | 2958 |
| 366 | 20230731 | 124300 | 1466395125 | 2410 | 2410 | 2410 | 2410 | 0 |
| 367 | 20230731 | 124200 | 1466395125 | 2410 | 2410 | 2410 | 2410 | 821 |
| 368 | 20230731 | 124100 | 1464416515 | 2410 | 2410 | 2410 | 2410 | 155 |
| 369 | 20230731 | 124000 | 1464042965 | 2410 | 2410 | 2410 | 2410 | 311 |
| 370 | 20230731 | 123900 | 1463293455 | 2405 | 2405 | 2405 | 2405 | 0 |
| 371 | 20230731 | 123800 | 1463293455 | 2405 | 2415 | 2415 | 2405 | 229 |
| 372 | 20230731 | 123700 | 1462741565 | 2410 | 2410 | 2410 | 2410 | 997 |
| 373 | 20230731 | 123600 | 1460338795 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20230731 | 123500 | 1460338795 | 2410 | 2410 | 2415 | 2410 | 1317 |
| 375 | 20230731 | 123400 | 1457164705 | 2410 | 2410 | 2410 | 2410 | 3537 |
| 376 | 20230731 | 123300 | 1448640535 | 2410 | 2415 | 2415 | 2410 | 585 |
| 377 | 20230731 | 123200 | 1447230680 | 2410 | 2410 | 2415 | 2410 | 115 |
| 378 | 20230731 | 123100 | 1446953455 | 2410 | 2415 | 2415 | 2410 | 37 |
| 379 | 20230731 | 123000 | 1446864280 | 2415 | 2410 | 2415 | 2410 | 1094 |
| 380 | 20230731 | 122900 | 1444227730 | 2410 | 2410 | 2410 | 2410 | 56 |
| 381 | 20230731 | 122800 | 1444092770 | 2410 | 2410 | 2410 | 2410 | 101 |
| 382 | 20230731 | 122700 | 1443849360 | 2405 | 2405 | 2405 | 2405 | 0 |
| 383 | 20230731 | 122600 | 1443849360 | 2405 | 2405 | 2405 | 2405 | 30 |
| 384 | 20230731 | 122500 | 1443777210 | 2405 | 2410 | 2410 | 2405 | 123 |
| 385 | 20230731 | 122400 | 1443480790 | 2405 | 2405 | 2405 | 2405 | 200 |
| 386 | 20230731 | 122300 | 1442999790 | 2405 | 2405 | 2405 | 2405 | 65 |
| 387 | 20230731 | 122200 | 1442843465 | 2405 | 2405 | 2410 | 2405 | 3172 |
| 388 | 20230731 | 122100 | 1435199275 | 2410 | 2405 | 2410 | 2405 | 416 |
| 389 | 20230731 | 122000 | 1434198790 | 2405 | 2410 | 2410 | 2405 | 1959 |
| 390 | 20230731 | 121900 | 1429487300 | 2405 | 2415 | 2415 | 2405 | 338 |
| 391 | 20230731 | 121800 | 1428673530 | 2415 | 2410 | 2415 | 2410 | 2 |
| 392 | 20230731 | 121700 | 1428668705 | 2415 | 2405 | 2415 | 2405 | 256 |
| 393 | 20230731 | 121600 | 1428052985 | 2415 | 2415 | 2415 | 2415 | 2 |
| 394 | 20230731 | 121500 | 1428048155 | 2415 | 2415 | 2415 | 2415 | 215 |
| 395 | 20230731 | 121400 | 1427528930 | 2415 | 2415 | 2415 | 2415 | 1 |
| 396 | 20230731 | 121300 | 1427526515 | 2415 | 2415 | 2415 | 2410 | 193 |
| 397 | 20230731 | 121200 | 1427060930 | 2410 | 2410 | 2410 | 2410 | 58 |
| 398 | 20230731 | 121100 | 1426921150 | 2410 | 2410 | 2410 | 2410 | 996 |
| 399 | 20230731 | 121000 | 1424520790 | 2410 | 2410 | 2410 | 2410 | 1135 |
| 400 | 20230731 | 120900 | 1421785440 | 2410 | 2415 | 2415 | 2410 | 3043 |
| 401 | 20230731 | 120800 | 1414449735 | 2415 | 2415 | 2415 | 2415 | 5 |
| 402 | 20230731 | 120700 | 1414437660 | 2415 | 2415 | 2415 | 2415 | 1 |
| 403 | 20230731 | 120600 | 1414435245 | 2410 | 2410 | 2410 | 2410 | 1300 |
| 404 | 20230731 | 120500 | 1411302245 | 2410 | 2410 | 2410 | 2410 | 3605 |
| 405 | 20230731 | 120400 | 1402614195 | 2410 | 2405 | 2410 | 2405 | 861 |
| 406 | 20230731 | 120300 | 1400543485 | 2410 | 2405 | 2410 | 2405 | 1441 |
| 407 | 20230731 | 120200 | 1397076880 | 2405 | 2410 | 2410 | 2405 | 728 |
| 408 | 20230731 | 120100 | 1395322525 | 2410 | 2410 | 2410 | 2410 | 267 |
| 409 | 20230731 | 120000 | 1394679055 | 2415 | 2415 | 2415 | 2415 | 2182 |
| 410 | 20230731 | 115900 | 1389409525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 411 | 20230731 | 115800 | 1389409525 | 2415 | 2410 | 2415 | 2410 | 1003 |
| 412 | 20230731 | 115700 | 1386992290 | 2410 | 2405 | 2410 | 2405 | 6844 |
| 413 | 20230731 | 115600 | 1370499765 | 2405 | 2405 | 2405 | 2405 | 1700 |
| 414 | 20230731 | 115500 | 1366411265 | 2400 | 2400 | 2400 | 2400 | 262 |
| 415 | 20230731 | 115400 | 1365782465 | 2400 | 2400 | 2400 | 2400 | 199 |
| 416 | 20230731 | 115300 | 1365304865 | 2400 | 2400 | 2400 | 2400 | 720 |
| 417 | 20230731 | 115200 | 1363576865 | 2400 | 2400 | 2400 | 2400 | 369 |
| 418 | 20230731 | 115100 | 1362691265 | 2405 | 2400 | 2405 | 2400 | 1432 |
| 419 | 20230731 | 115000 | 1359254460 | 2400 | 2400 | 2400 | 2400 | 2300 |
| 420 | 20230731 | 114900 | 1353734460 | 2400 | 2400 | 2400 | 2400 | 9 |
| 421 | 20230731 | 114800 | 1353712860 | 2405 | 2405 | 2405 | 2405 | 202 |
| 422 | 20230731 | 114700 | 1353227050 | 2405 | 2405 | 2405 | 2405 | 78 |
| 423 | 20230731 | 114600 | 1353039460 | 2405 | 2405 | 2405 | 2405 | 78 |
| 424 | 20230731 | 114500 | 1352851870 | 2405 | 2405 | 2405 | 2405 | 522 |
| 425 | 20230731 | 114400 | 1351596460 | 2405 | 2405 | 2405 | 2405 | 700 |
| 426 | 20230731 | 114300 | 1349912960 | 2400 | 2405 | 2405 | 2400 | 1897 |
| 427 | 20230731 | 114200 | 1345356120 | 2405 | 2400 | 2405 | 2400 | 26 |
| 428 | 20230731 | 114100 | 1345293660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 429 | 20230731 | 114000 | 1345293660 | 2405 | 2405 | 2405 | 2405 | 311 |
| 430 | 20230731 | 113900 | 1344545705 | 2405 | 2410 | 2410 | 2405 | 1791 |
| 431 | 20230731 | 113800 | 1340237350 | 2410 | 2405 | 2410 | 2400 | 102 |
| 432 | 20230731 | 113700 | 1339992280 | 2400 | 2405 | 2405 | 2400 | 6827 |
| 433 | 20230731 | 113600 | 1323582900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 434 | 20230731 | 113500 | 1323582900 | 2400 | 2400 | 2405 | 2400 | 597 |
| 435 | 20230731 | 113400 | 1322150095 | 2400 | 2400 | 2405 | 2400 | 518 |
| 436 | 20230731 | 113300 | 1320904395 | 2400 | 2400 | 2400 | 2400 | 1 |
| 437 | 20230731 | 113200 | 1320901995 | 2405 | 2400 | 2405 | 2400 | 1439 |
| 438 | 20230731 | 113100 | 1317448370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 439 | 20230731 | 113000 | 1317448370 | 2405 | 2405 | 2405 | 2405 | 3 |
| 440 | 20230731 | 112900 | 1317441155 | 2405 | 2405 | 2405 | 2405 | 0 |
| 441 | 20230731 | 112800 | 1317441155 | 2405 | 2405 | 2405 | 2400 | 314 |
| 442 | 20230731 | 112700 | 1316686235 | 2405 | 2400 | 2405 | 2400 | 460 |
| 443 | 20230731 | 112600 | 1315579985 | 2405 | 2405 | 2405 | 2405 | 2 |
| 444 | 20230731 | 112500 | 1315575175 | 2405 | 2405 | 2405 | 2405 | 847 |
| 445 | 20230731 | 112400 | 1313538140 | 2400 | 2405 | 2405 | 2400 | 9 |
| 446 | 20230731 | 112300 | 1313516515 | 2405 | 2400 | 2405 | 2400 | 429 |
| 447 | 20230731 | 112200 | 1312486675 | 2400 | 2400 | 2400 | 2390 | 500 |
| 448 | 20230731 | 112100 | 1311286695 | 2400 | 2390 | 2400 | 2390 | 2603 |
| 449 | 20230731 | 112000 | 1305040015 | 2395 | 2395 | 2395 | 2395 | 1258 |
| 450 | 20230731 | 111900 | 1302027105 | 2395 | 2400 | 2400 | 2395 | 108 |
| 451 | 20230731 | 111800 | 1301768415 | 2400 | 2400 | 2400 | 2400 | 1 |
| 452 | 20230731 | 111700 | 1301766015 | 2395 | 2400 | 2400 | 2395 | 401 |
| 453 | 20230731 | 111600 | 1300803620 | 2400 | 2400 | 2400 | 2400 | 1 |
| 454 | 20230731 | 111500 | 1300801220 | 2395 | 2395 | 2395 | 2395 | 0 |
| 455 | 20230731 | 111400 | 1300801220 | 2395 | 2395 | 2400 | 2395 | 1399 |
| 456 | 20230731 | 111300 | 1297450610 | 2395 | 2395 | 2395 | 2395 | 259 |
| 457 | 20230731 | 111200 | 1296830305 | 2400 | 2390 | 2400 | 2390 | 501 |
| 458 | 20230731 | 111100 | 1295632905 | 2400 | 2400 | 2400 | 2400 | 100 |
| 459 | 20230731 | 111000 | 1295392905 | 2405 | 2390 | 2405 | 2390 | 3971 |
| 460 | 20230731 | 110900 | 1285872665 | 2405 | 2405 | 2405 | 2405 | 5 |
| 461 | 20230731 | 110800 | 1285860640 | 2400 | 2390 | 2400 | 2390 | 2496 |
| 462 | 20230731 | 110700 | 1279870740 | 2400 | 2400 | 2400 | 2390 | 2114 |
| 463 | 20230731 | 110600 | 1274818255 | 2400 | 2400 | 2400 | 2400 | 3 |
| 464 | 20230731 | 110500 | 1274811055 | 2400 | 2400 | 2400 | 2400 | 0 |
| 465 | 20230731 | 110400 | 1274811055 | 2400 | 2390 | 2400 | 2390 | 14635 |
| 466 | 20230731 | 110300 | 1239833395 | 2395 | 2395 | 2395 | 2395 | 4 |
| 467 | 20230731 | 110200 | 1239823815 | 2400 | 2400 | 2400 | 2400 | 0 |
| 468 | 20230731 | 110100 | 1239823815 | 2400 | 2400 | 2400 | 2390 | 203 |
| 469 | 20230731 | 110000 | 1239338615 | 2390 | 2400 | 2400 | 2390 | 1319 |
| 470 | 20230731 | 105900 | 1236173025 | 2400 | 2390 | 2400 | 2390 | 1538 |
| 471 | 20230731 | 105800 | 1232496585 | 2400 | 2400 | 2400 | 2400 | 2 |
| 472 | 20230731 | 105700 | 1232491785 | 2400 | 2400 | 2400 | 2400 | 143 |
| 473 | 20230731 | 105600 | 1232148585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 474 | 20230731 | 105500 | 1232148585 | 2390 | 2395 | 2400 | 2390 | 1124 |
| 475 | 20230731 | 105400 | 1229457980 | 2395 | 2390 | 2395 | 2390 | 60 |
| 476 | 20230731 | 105300 | 1229314530 | 2395 | 2390 | 2395 | 2390 | 7 |
| 477 | 20230731 | 105200 | 1229297770 | 2395 | 2395 | 2395 | 2390 | 1201 |
| 478 | 20230731 | 105100 | 1226427325 | 2395 | 2390 | 2395 | 2390 | 2376 |
| 479 | 20230731 | 105000 | 1220743685 | 2390 | 2390 | 2390 | 2390 | 100 |
| 480 | 20230731 | 104900 | 1220504685 | 2395 | 2390 | 2395 | 2390 | 1602 |
| 481 | 20230731 | 104800 | 1216674900 | 2390 | 2400 | 2400 | 2390 | 5858 |
| 482 | 20230731 | 104700 | 1202664280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 483 | 20230731 | 104600 | 1202664280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 484 | 20230731 | 104500 | 1202664280 | 2400 | 2395 | 2400 | 2390 | 1187 |
| 485 | 20230731 | 104400 | 1199827175 | 2395 | 2395 | 2395 | 2395 | 381 |
| 486 | 20230731 | 104300 | 1198914680 | 2395 | 2395 | 2400 | 2390 | 154 |
| 487 | 20230731 | 104200 | 1198546315 | 2395 | 2395 | 2395 | 2395 | 1 |
| 488 | 20230731 | 104100 | 1198543920 | 2395 | 2395 | 2395 | 2395 | 2571 |
| 489 | 20230731 | 104000 | 1192386375 | 2400 | 2400 | 2400 | 2400 | 81 |
| 490 | 20230731 | 103900 | 1192191975 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 491 | 20230731 | 103800 | 1189791975 | 2400 | 2400 | 2400 | 2400 | 10 |
| 492 | 20230731 | 103700 | 1189767975 | 2390 | 2390 | 2390 | 2390 | 0 |
| 493 | 20230731 | 103600 | 1189767975 | 2390 | 2395 | 2395 | 2390 | 6211 |
| 494 | 20230731 | 103500 | 1174892890 | 2390 | 2390 | 2390 | 2390 | 641 |
| 495 | 20230731 | 103400 | 1173360900 | 2390 | 2390 | 2390 | 2390 | 236 |
| 496 | 20230731 | 103300 | 1172796860 | 2395 | 2400 | 2400 | 2395 | 4203 |
| 497 | 20230731 | 103200 | 1162730570 | 2390 | 2395 | 2395 | 2390 | 4256 |
| 498 | 20230731 | 103100 | 1152549720 | 2395 | 2395 | 2395 | 2395 | 0 |
| 499 | 20230731 | 103000 | 1152549720 | 2395 | 2395 | 2400 | 2395 | 340 |
| 500 | 20230731 | 102900 | 1151734750 | 2395 | 2395 | 2395 | 2395 | 1 |
| 501 | 20230731 | 102800 | 1151732355 | 2400 | 2400 | 2400 | 2400 | 50 |
| 502 | 20230731 | 102700 | 1151612355 | 2400 | 2395 | 2400 | 2395 | 1529 |
| 503 | 20230731 | 102600 | 1147942760 | 2400 | 2390 | 2400 | 2390 | 498 |
| 504 | 20230731 | 102500 | 1146752140 | 2400 | 2400 | 2400 | 2390 | 3475 |
| 505 | 20230731 | 102400 | 1138442385 | 2400 | 2395 | 2400 | 2390 | 5005 |
| 506 | 20230731 | 102300 | 1126479060 | 2395 | 2400 | 2400 | 2395 | 43 |
| 507 | 20230731 | 102200 | 1126375950 | 2405 | 2405 | 2405 | 2405 | 11 |
| 508 | 20230731 | 102100 | 1126349495 | 2395 | 2405 | 2405 | 2395 | 2132 |
| 509 | 20230731 | 102000 | 1121241870 | 2400 | 2405 | 2405 | 2400 | 3198 |
| 510 | 20230731 | 101900 | 1113563520 | 2405 | 2400 | 2405 | 2400 | 1479 |
| 511 | 20230731 | 101800 | 1110013915 | 2395 | 2395 | 2395 | 2395 | 10 |
| 512 | 20230731 | 101700 | 1109989965 | 2400 | 2400 | 2400 | 2400 | 772 |
| 513 | 20230731 | 101600 | 1108137165 | 2400 | 2405 | 2405 | 2395 | 1033 |
| 514 | 20230731 | 101500 | 1105657975 | 2400 | 2395 | 2400 | 2395 | 4021 |
| 515 | 20230731 | 101400 | 1096008320 | 2395 | 2395 | 2400 | 2395 | 700 |
| 516 | 20230731 | 101300 | 1094330820 | 2395 | 2395 | 2395 | 2395 | 5 |
| 517 | 20230731 | 101200 | 1094318845 | 2395 | 2395 | 2395 | 2395 | 400 |
| 518 | 20230731 | 101100 | 1093360845 | 2400 | 2390 | 2400 | 2390 | 161 |
| 519 | 20230731 | 101000 | 1092975435 | 2395 | 2395 | 2395 | 2395 | 0 |
| 520 | 20230731 | 100900 | 1092975435 | 2395 | 2395 | 2395 | 2395 | 252 |
| 521 | 20230731 | 100800 | 1092371895 | 2390 | 2395 | 2395 | 2390 | 1177 |
| 522 | 20230731 | 100700 | 1089554560 | 2395 | 2395 | 2395 | 2395 | 0 |
| 523 | 20230731 | 100600 | 1089554560 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 524 | 20230731 | 100500 | 1087159560 | 2400 | 2390 | 2405 | 2390 | 8158 |
| 525 | 20230731 | 100400 | 1067581485 | 2400 | 2395 | 2400 | 2395 | 1447 |
| 526 | 20230731 | 100300 | 1064115870 | 2395 | 2395 | 2395 | 2390 | 4602 |
| 527 | 20230731 | 100200 | 1053116250 | 2400 | 2395 | 2400 | 2395 | 12868 |
| 528 | 20230731 | 100100 | 1022291730 | 2395 | 2395 | 2395 | 2390 | 5385 |
| 529 | 20230731 | 100000 | 1009394905 | 2395 | 2390 | 2395 | 2385 | 6933 |
| 530 | 20230731 | 095900 | 992815035 | 2390 | 2390 | 2390 | 2385 | 3543 |
| 531 | 20230731 | 095800 | 984352265 | 2390 | 2390 | 2390 | 2390 | 2100 |
| 532 | 20230731 | 095700 | 979333265 | 2390 | 2390 | 2390 | 2390 | 44 |
| 533 | 20230731 | 095600 | 979228105 | 2390 | 2390 | 2390 | 2385 | 214 |
| 534 | 20230731 | 095500 | 978717450 | 2385 | 2385 | 2390 | 2385 | 4017 |
| 535 | 20230731 | 095400 | 969136900 | 2380 | 2380 | 2380 | 2380 | 2558 |
| 536 | 20230731 | 095300 | 963048860 | 2385 | 2385 | 2385 | 2385 | 1235 |
| 537 | 20230731 | 095200 | 960103385 | 2385 | 2375 | 2390 | 2375 | 89258 |
| 538 | 20230731 | 095100 | 747662560 | 2375 | 2375 | 2375 | 2375 | 312 |
| 539 | 20230731 | 095000 | 746921560 | 2380 | 2380 | 2380 | 2380 | 430 |
| 540 | 20230731 | 094900 | 745898160 | 2380 | 2375 | 2380 | 2375 | 176 |
| 541 | 20230731 | 094800 | 745480155 | 2375 | 2375 | 2375 | 2375 | 1709 |
| 542 | 20230731 | 094700 | 741421280 | 2375 | 2375 | 2375 | 2375 | 1626 |
| 543 | 20230731 | 094600 | 737559530 | 2375 | 2365 | 2380 | 2365 | 43 |
| 544 | 20230731 | 094500 | 737457215 | 2385 | 2370 | 2385 | 2365 | 16782 |
| 545 | 20230731 | 094400 | 697585810 | 2365 | 2370 | 2380 | 2365 | 2553 |
| 546 | 20230731 | 094300 | 691534155 | 2365 | 2375 | 2375 | 2365 | 10956 |
| 547 | 20230731 | 094200 | 665527910 | 2380 | 2380 | 2385 | 2380 | 1483 |
| 548 | 20230731 | 094100 | 661996730 | 2380 | 2385 | 2385 | 2380 | 2303 |
| 549 | 20230731 | 094000 | 656513060 | 2380 | 2390 | 2390 | 2380 | 8413 |
| 550 | 20230731 | 093900 | 636463555 | 2390 | 2390 | 2390 | 2385 | 106 |
| 551 | 20230731 | 093800 | 636210730 | 2385 | 2385 | 2390 | 2385 | 4171 |
| 552 | 20230731 | 093700 | 626262890 | 2385 | 2380 | 2385 | 2380 | 313 |
| 553 | 20230731 | 093600 | 625516960 | 2385 | 2385 | 2385 | 2385 | 3000 |
| 554 | 20230731 | 093500 | 618361960 | 2385 | 2390 | 2390 | 2380 | 5936 |
| 555 | 20230731 | 093400 | 604221520 | 2390 | 2385 | 2390 | 2385 | 3655 |
| 556 | 20230731 | 093300 | 595504320 | 2390 | 2390 | 2390 | 2385 | 808 |
| 557 | 20230731 | 093200 | 593573210 | 2390 | 2385 | 2390 | 2385 | 697 |
| 558 | 20230731 | 093100 | 591910860 | 2385 | 2380 | 2385 | 2380 | 12 |
| 559 | 20230731 | 093000 | 591882260 | 2390 | 2380 | 2390 | 2380 | 1248 |
| 560 | 20230731 | 092900 | 588899850 | 2380 | 2390 | 2390 | 2380 | 3387 |
| 561 | 20230731 | 092800 | 580837870 | 2390 | 2390 | 2390 | 2380 | 503 |
| 562 | 20230731 | 092700 | 579640695 | 2375 | 2385 | 2385 | 2375 | 2681 |
| 563 | 20230731 | 092600 | 573260930 | 2380 | 2370 | 2380 | 2370 | 9143 |
| 564 | 20230731 | 092500 | 551547980 | 2370 | 2380 | 2380 | 2370 | 398 |
| 565 | 20230731 | 092400 | 550600870 | 2370 | 2370 | 2380 | 2370 | 9524 |
| 566 | 20230731 | 092300 | 528011480 | 2365 | 2375 | 2375 | 2365 | 16193 |
| 567 | 20230731 | 092200 | 489710775 | 2375 | 2375 | 2380 | 2375 | 3602 |
| 568 | 20230731 | 092100 | 481148525 | 2360 | 2370 | 2370 | 2360 | 8658 |
| 569 | 20230731 | 092000 | 460666085 | 2370 | 2375 | 2375 | 2365 | 6638 |
| 570 | 20230731 | 091900 | 444929530 | 2375 | 2380 | 2380 | 2375 | 11669 |
| 571 | 20230731 | 091800 | 417212395 | 2380 | 2380 | 2385 | 2370 | 9575 |
| 572 | 20230731 | 091700 | 394430575 | 2380 | 2380 | 2385 | 2370 | 4002 |
| 573 | 20230731 | 091600 | 384911695 | 2375 | 2385 | 2385 | 2370 | 22479 |
| 574 | 20230731 | 091500 | 331431695 | 2390 | 2390 | 2395 | 2385 | 19864 |
| 575 | 20230731 | 091400 | 283963825 | 2395 | 2410 | 2410 | 2395 | 19645 |
| 576 | 20230731 | 091300 | 236862955 | 2410 | 2420 | 2420 | 2405 | 6770 |
| 577 | 20230731 | 091200 | 220541700 | 2420 | 2420 | 2425 | 2410 | 5722 |
| 578 | 20230731 | 091100 | 206686030 | 2420 | 2415 | 2420 | 2415 | 9606 |
| 579 | 20230731 | 091000 | 183460405 | 2415 | 2400 | 2415 | 2400 | 19434 |
| 580 | 20230731 | 090900 | 136685095 | 2400 | 2395 | 2410 | 2390 | 3325 |
| 581 | 20230731 | 090800 | 128704270 | 2390 | 2390 | 2390 | 2385 | 5033 |
| 582 | 20230731 | 090700 | 116681980 | 2390 | 2400 | 2405 | 2390 | 13712 |
| 583 | 20230731 | 090600 | 83840720 | 2400 | 2400 | 2400 | 2395 | 1148 |
| 584 | 20230731 | 090500 | 81085995 | 2395 | 2400 | 2405 | 2395 | 1170 |
| 585 | 20230731 | 090400 | 78278160 | 2400 | 2390 | 2400 | 2385 | 1468 |
| 586 | 20230731 | 090300 | 74771080 | 2400 | 2390 | 2410 | 2390 | 4338 |
| 587 | 20230731 | 090200 | 64358885 | 2390 | 2390 | 2390 | 2385 | 1170 |
| 588 | 20230731 | 090100 | 61565235 | 2385 | 2400 | 2400 | 2385 | 5780 |
| 589 | 20230731 | 090000 | 47744625 | 2390 | 2410 | 2410 | 2390 | 18367 |