28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 3 | 20230731 | 183900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20230731 | 183800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20230731 | 183700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20230731 | 183600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20230731 | 183500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20230731 | 183400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20230731 | 183300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20230731 | 183200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20230731 | 183100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20230731 | 183000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20230731 | 182900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20230731 | 182800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20230731 | 182700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20230731 | 182600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20230731 | 182500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20230731 | 182400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20230731 | 182300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20230731 | 182200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20230731 | 182100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20230731 | 182000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20230731 | 181900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20230731 | 181800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20230731 | 181700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20230731 | 181600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20230731 | 181500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20230731 | 181400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20230731 | 181300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20230731 | 181200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20230731 | 181100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20230731 | 181000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 33 | 20230731 | 180900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20230731 | 180800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20230731 | 180700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20230731 | 180600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20230731 | 180500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20230731 | 180400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20230731 | 180300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20230731 | 180200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20230731 | 180100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20230731 | 180000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20230731 | 175900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20230731 | 175800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20230731 | 175700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20230731 | 175600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20230731 | 175500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20230731 | 175400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20230731 | 175300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20230731 | 175200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20230731 | 175100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20230731 | 175000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20230731 | 174900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20230731 | 174800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20230731 | 174700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20230731 | 174600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20230731 | 174500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20230731 | 174400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20230731 | 174300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20230731 | 174200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20230731 | 174100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20230731 | 174000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 63 | 20230731 | 173900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20230731 | 173800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20230731 | 173700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20230731 | 173600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20230731 | 173500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20230731 | 173400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20230731 | 173300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20230731 | 173200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20230731 | 173100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20230731 | 173000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20230731 | 172900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20230731 | 172800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20230731 | 172700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20230731 | 172600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20230731 | 172500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20230731 | 172400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20230731 | 172300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20230731 | 172200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20230731 | 172100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20230731 | 172000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20230731 | 171900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20230731 | 171800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20230731 | 171700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20230731 | 171600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20230731 | 171500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20230731 | 171400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20230731 | 171300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20230731 | 171200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20230731 | 171100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20230731 | 171000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 93 | 20230731 | 170900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20230731 | 170800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20230731 | 170700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20230731 | 170600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20230731 | 170500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20230731 | 170400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20230731 | 170300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20230731 | 170200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20230731 | 170100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20230731 | 170000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20230731 | 165900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20230731 | 165800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20230731 | 165700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20230731 | 165600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20230731 | 165500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20230731 | 165400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20230731 | 165300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20230731 | 165200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20230731 | 165100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20230731 | 165000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20230731 | 164900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20230731 | 164800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20230731 | 164700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20230731 | 164600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20230731 | 164500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20230731 | 164400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20230731 | 164300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20230731 | 164200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20230731 | 164100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20230731 | 164000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 123 | 20230731 | 163900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20230731 | 163800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20230731 | 163700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20230731 | 163600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20230731 | 163500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20230731 | 163400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20230731 | 163300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20230731 | 163200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20230731 | 163100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20230731 | 163000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20230731 | 162900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20230731 | 162800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20230731 | 162700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20230731 | 162600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20230731 | 162500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20230731 | 162400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20230731 | 162300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20230731 | 162200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20230731 | 162100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20230731 | 162000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20230731 | 161900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20230731 | 161800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20230731 | 161700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20230731 | 161600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20230731 | 161500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20230731 | 161400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20230731 | 161300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20230731 | 161200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20230731 | 161100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20230731 | 161000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 153 | 20230731 | 160900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20230731 | 160800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20230731 | 160700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20230731 | 160600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20230731 | 160500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20230731 | 160400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20230731 | 160300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20230731 | 160200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20230731 | 160100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20230731 | 160000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20230731 | 155900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20230731 | 155800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20230731 | 155700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20230731 | 155600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20230731 | 155500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20230731 | 155400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20230731 | 155300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20230731 | 155200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20230731 | 155100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20230731 | 155000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20230731 | 154900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20230731 | 154800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20230731 | 154700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20230731 | 154600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20230731 | 154500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20230731 | 154400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20230731 | 154300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20230731 | 154200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20230731 | 154100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20230731 | 154000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 183 | 20230731 | 153900 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20230731 | 153800 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20230731 | 153700 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20230731 | 153600 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20230731 | 153500 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20230731 | 153400 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20230731 | 153300 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20230731 | 153200 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20230731 | 153100 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20230731 | 153000 | 1465449770 | 6390 | 6390 | 6390 | 6390 | 5540 |
| 193 | 20230731 | 152900 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 194 | 20230731 | 152800 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20230731 | 152700 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20230731 | 152600 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 197 | 20230731 | 152500 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20230731 | 152400 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20230731 | 152300 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 200 | 20230731 | 152200 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 201 | 20230731 | 152100 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 202 | 20230731 | 152000 | 1430049170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 203 | 20230731 | 151900 | 1430049170 | 6370 | 6390 | 6390 | 6370 | 1454 |
| 204 | 20230731 | 151800 | 1420787140 | 6380 | 6380 | 6390 | 6380 | 327 |
| 205 | 20230731 | 151700 | 1418700070 | 6380 | 6370 | 6380 | 6370 | 2112 |
| 206 | 20230731 | 151600 | 1405237210 | 6370 | 6360 | 6370 | 6360 | 1141 |
| 207 | 20230731 | 151500 | 1397969330 | 6360 | 6360 | 6360 | 6360 | 474 |
| 208 | 20230731 | 151400 | 1394954690 | 6340 | 6370 | 6370 | 6340 | 228 |
| 209 | 20230731 | 151300 | 1393509100 | 6340 | 6370 | 6370 | 6340 | 1080 |
| 210 | 20230731 | 151200 | 1386654350 | 6370 | 6370 | 6370 | 6370 | 8 |
| 211 | 20230731 | 151100 | 1386603390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 212 | 20230731 | 151000 | 1386603390 | 6370 | 6370 | 6370 | 6370 | 101 |
| 213 | 20230731 | 150900 | 1385960020 | 6370 | 6370 | 6370 | 6370 | 31 |
| 214 | 20230731 | 150800 | 1385762550 | 6370 | 6370 | 6370 | 6370 | 185 |
| 215 | 20230731 | 150700 | 1384584100 | 6370 | 6370 | 6370 | 6350 | 92 |
| 216 | 20230731 | 150600 | 1383999060 | 6370 | 6370 | 6370 | 6350 | 1503 |
| 217 | 20230731 | 150500 | 1374433990 | 6360 | 6370 | 6370 | 6360 | 192 |
| 218 | 20230731 | 150400 | 1373211440 | 6380 | 6380 | 6380 | 6370 | 126 |
| 219 | 20230731 | 150300 | 1372407760 | 6380 | 6380 | 6380 | 6380 | 111 |
| 220 | 20230731 | 150200 | 1371699580 | 6370 | 6370 | 6370 | 6370 | 20 |
| 221 | 20230731 | 150100 | 1371572180 | 6380 | 6390 | 6390 | 6380 | 219 |
| 222 | 20230731 | 150000 | 1370172870 | 6380 | 6380 | 6380 | 6380 | 202 |
| 223 | 20230731 | 145900 | 1368884110 | 6380 | 6380 | 6380 | 6370 | 2241 |
| 224 | 20230731 | 145800 | 1354588690 | 6390 | 6390 | 6390 | 6390 | 81 |
| 225 | 20230731 | 145700 | 1354071100 | 6390 | 6390 | 6390 | 6390 | 4 |
| 226 | 20230731 | 145600 | 1354045540 | 6400 | 6380 | 6400 | 6360 | 6754 |
| 227 | 20230731 | 145500 | 1310991070 | 6390 | 6380 | 6390 | 6380 | 10020 |
| 228 | 20230731 | 145400 | 1246963360 | 6390 | 6390 | 6390 | 6380 | 286 |
| 229 | 20230731 | 145300 | 1245137970 | 6380 | 6380 | 6390 | 6380 | 494 |
| 230 | 20230731 | 145200 | 1241986220 | 6390 | 6370 | 6390 | 6370 | 2333 |
| 231 | 20230731 | 145100 | 1227115960 | 6370 | 6370 | 6370 | 6370 | 12 |
| 232 | 20230731 | 145000 | 1227039520 | 6370 | 6370 | 6370 | 6370 | 1 |
| 233 | 20230731 | 144900 | 1227033150 | 6370 | 6370 | 6370 | 6360 | 206 |
| 234 | 20230731 | 144800 | 1225720980 | 6370 | 6370 | 6370 | 6370 | 1408 |
| 235 | 20230731 | 144700 | 1216752020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 236 | 20230731 | 144600 | 1216752020 | 6370 | 6360 | 6370 | 6360 | 176 |
| 237 | 20230731 | 144500 | 1215631640 | 6360 | 6360 | 6360 | 6350 | 404 |
| 238 | 20230731 | 144400 | 1213062220 | 6360 | 6360 | 6360 | 6360 | 183 |
| 239 | 20230731 | 144300 | 1211898340 | 6350 | 6350 | 6360 | 6350 | 83 |
| 240 | 20230731 | 144200 | 1211371280 | 6360 | 6360 | 6360 | 6360 | 21 |
| 241 | 20230731 | 144100 | 1211237720 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230731 | 144000 | 1211237720 | 6350 | 6360 | 6370 | 6350 | 203 |
| 243 | 20230731 | 143900 | 1209946720 | 6370 | 6370 | 6370 | 6370 | 1 |
| 244 | 20230731 | 143800 | 1209940350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 245 | 20230731 | 143700 | 1209940350 | 6370 | 6350 | 6370 | 6350 | 14 |
| 246 | 20230731 | 143600 | 1209851430 | 6350 | 6370 | 6370 | 6350 | 2 |
| 247 | 20230731 | 143500 | 1209838710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 248 | 20230731 | 143400 | 1209838710 | 6370 | 6350 | 6370 | 6350 | 17 |
| 249 | 20230731 | 143300 | 1209730740 | 6350 | 6370 | 6370 | 6350 | 98 |
| 250 | 20230731 | 143200 | 1209108420 | 6350 | 6350 | 6350 | 6350 | 36 |
| 251 | 20230731 | 143100 | 1208879820 | 6350 | 6350 | 6350 | 6350 | 1 |
| 252 | 20230731 | 143000 | 1208873470 | 6340 | 6350 | 6350 | 6340 | 132 |
| 253 | 20230731 | 142900 | 1208035770 | 6350 | 6350 | 6350 | 6350 | 2 |
| 254 | 20230731 | 142800 | 1208023070 | 6350 | 6350 | 6350 | 6350 | 1 |
| 255 | 20230731 | 142700 | 1208016720 | 6350 | 6350 | 6350 | 6350 | 1 |
| 256 | 20230731 | 142600 | 1208010370 | 6350 | 6350 | 6350 | 6350 | 48 |
| 257 | 20230731 | 142500 | 1207705570 | 6350 | 6340 | 6350 | 6340 | 221 |
| 258 | 20230731 | 142400 | 1206304420 | 6350 | 6350 | 6350 | 6350 | 459 |
| 259 | 20230731 | 142300 | 1203389770 | 6350 | 6350 | 6350 | 6350 | 531 |
| 260 | 20230731 | 142200 | 1200017920 | 6370 | 6370 | 6370 | 6370 | 1 |
| 261 | 20230731 | 142100 | 1200011550 | 6370 | 6370 | 6370 | 6370 | 0 |
| 262 | 20230731 | 142000 | 1200011550 | 6370 | 6370 | 6370 | 6370 | 166 |
| 263 | 20230731 | 141900 | 1198954130 | 6370 | 6370 | 6370 | 6370 | 2 |
| 264 | 20230731 | 141800 | 1198941390 | 6370 | 6370 | 6370 | 6370 | 70 |
| 265 | 20230731 | 141700 | 1198495490 | 6370 | 6360 | 6370 | 6340 | 244 |
| 266 | 20230731 | 141600 | 1196945220 | 6360 | 6360 | 6370 | 6360 | 156 |
| 267 | 20230731 | 141500 | 1195951570 | 6370 | 6370 | 6370 | 6370 | 20 |
| 268 | 20230731 | 141400 | 1195824170 | 6370 | 6370 | 6370 | 6370 | 0 |
| 269 | 20230731 | 141300 | 1195824170 | 6370 | 6370 | 6370 | 6350 | 103 |
| 270 | 20230731 | 141200 | 1195170060 | 6350 | 6370 | 6370 | 6350 | 116 |
| 271 | 20230731 | 141100 | 1194432940 | 6360 | 6360 | 6360 | 6340 | 721 |
| 272 | 20230731 | 141000 | 1189847570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 273 | 20230731 | 140900 | 1189847570 | 6360 | 6360 | 6360 | 6360 | 1 |
| 274 | 20230731 | 140800 | 1189841210 | 6340 | 6340 | 6340 | 6340 | 0 |
| 275 | 20230731 | 140700 | 1189841210 | 6340 | 6340 | 6340 | 6340 | 0 |
| 276 | 20230731 | 140600 | 1189841210 | 6340 | 6360 | 6360 | 6340 | 101 |
| 277 | 20230731 | 140500 | 1189200850 | 6360 | 6360 | 6360 | 6360 | 6 |
| 278 | 20230731 | 140400 | 1189162690 | 6360 | 6360 | 6360 | 6360 | 0 |
| 279 | 20230731 | 140300 | 1189162690 | 6360 | 6340 | 6360 | 6320 | 2780 |
| 280 | 20230731 | 140200 | 1171577490 | 6350 | 6350 | 6350 | 6350 | 474 |
| 281 | 20230731 | 140100 | 1168567590 | 6350 | 6350 | 6350 | 6350 | 28 |
| 282 | 20230731 | 140000 | 1168389790 | 6350 | 6350 | 6350 | 6350 | 2 |
| 283 | 20230731 | 135900 | 1168377090 | 6350 | 6350 | 6350 | 6350 | 0 |
| 284 | 20230731 | 135800 | 1168377090 | 6350 | 6350 | 6350 | 6350 | 0 |
| 285 | 20230731 | 135700 | 1168377090 | 6350 | 6330 | 6350 | 6330 | 528 |
| 286 | 20230731 | 135600 | 1165034450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 287 | 20230731 | 135500 | 1165034450 | 6330 | 6330 | 6330 | 6330 | 1313 |
| 288 | 20230731 | 135400 | 1156723160 | 6330 | 6330 | 6330 | 6330 | 0 |
| 289 | 20230731 | 135300 | 1156723160 | 6330 | 6330 | 6330 | 6330 | 569 |
| 290 | 20230731 | 135200 | 1153121390 | 6330 | 6350 | 6350 | 6330 | 1000 |
| 291 | 20230731 | 135100 | 1146781990 | 6360 | 6360 | 6360 | 6360 | 688 |
| 292 | 20230731 | 135000 | 1142406310 | 6360 | 6360 | 6360 | 6360 | 20 |
| 293 | 20230731 | 134900 | 1142279110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 294 | 20230731 | 134800 | 1142279110 | 6350 | 6360 | 6360 | 6350 | 509 |
| 295 | 20230731 | 134700 | 1139042070 | 6350 | 6350 | 6350 | 6350 | 9 |
| 296 | 20230731 | 134600 | 1138984920 | 6350 | 6350 | 6350 | 6350 | 12 |
| 297 | 20230731 | 134500 | 1138908720 | 6350 | 6350 | 6350 | 6350 | 0 |
| 298 | 20230731 | 134400 | 1138908720 | 6350 | 6350 | 6350 | 6350 | 106 |
| 299 | 20230731 | 134300 | 1138235620 | 6330 | 6330 | 6330 | 6330 | 380 |
| 300 | 20230731 | 134200 | 1135830220 | 6330 | 6340 | 6350 | 6330 | 84 |
| 301 | 20230731 | 134100 | 1135297520 | 6340 | 6340 | 6350 | 6340 | 60 |
| 302 | 20230731 | 134000 | 1134916920 | 6330 | 6330 | 6330 | 6330 | 5 |
| 303 | 20230731 | 133900 | 1134885270 | 6330 | 6330 | 6330 | 6330 | 100 |
| 304 | 20230731 | 133800 | 1134252270 | 6330 | 6340 | 6340 | 6330 | 5602 |
| 305 | 20230731 | 133700 | 1098791210 | 6330 | 6340 | 6340 | 6330 | 1188 |
| 306 | 20230731 | 133600 | 1091259390 | 6340 | 6340 | 6340 | 6340 | 0 |
| 307 | 20230731 | 133500 | 1091259390 | 6340 | 6340 | 6340 | 6340 | 0 |
| 308 | 20230731 | 133400 | 1091259390 | 6340 | 6340 | 6340 | 6340 | 1395 |
| 309 | 20230731 | 133300 | 1082415090 | 6340 | 6340 | 6340 | 6340 | 20 |
| 310 | 20230731 | 133200 | 1082288290 | 6340 | 6340 | 6340 | 6340 | 30 |
| 311 | 20230731 | 133100 | 1082098090 | 6330 | 6330 | 6330 | 6330 | 0 |
| 312 | 20230731 | 133000 | 1082098090 | 6330 | 6330 | 6330 | 6330 | 157 |
| 313 | 20230731 | 132900 | 1081104280 | 6330 | 6330 | 6330 | 6330 | 517 |
| 314 | 20230731 | 132800 | 1077831670 | 6330 | 6340 | 6340 | 6330 | 285 |
| 315 | 20230731 | 132700 | 1076024780 | 6340 | 6340 | 6340 | 6340 | 21 |
| 316 | 20230731 | 132600 | 1075891640 | 6340 | 6340 | 6340 | 6340 | 381 |
| 317 | 20230731 | 132500 | 1073476100 | 6340 | 6340 | 6340 | 6340 | 99 |
| 318 | 20230731 | 132400 | 1072848440 | 6340 | 6340 | 6340 | 6340 | 59 |
| 319 | 20230731 | 132300 | 1072474380 | 6330 | 6350 | 6350 | 6330 | 2 |
| 320 | 20230731 | 132200 | 1072461700 | 6330 | 6330 | 6330 | 6330 | 0 |
| 321 | 20230731 | 132100 | 1072461700 | 6330 | 6330 | 6330 | 6330 | 0 |
| 322 | 20230731 | 132000 | 1072461700 | 6330 | 6330 | 6330 | 6330 | 16 |
| 323 | 20230731 | 131900 | 1072360420 | 6340 | 6340 | 6340 | 6340 | 166 |
| 324 | 20230731 | 131800 | 1071307980 | 6340 | 6340 | 6340 | 6340 | 10 |
| 325 | 20230731 | 131700 | 1071244580 | 6340 | 6340 | 6340 | 6340 | 59 |
| 326 | 20230731 | 131600 | 1070870520 | 6340 | 6340 | 6340 | 6340 | 0 |
| 327 | 20230731 | 131500 | 1070870520 | 6340 | 6340 | 6340 | 6340 | 501 |
| 328 | 20230731 | 131400 | 1067694180 | 6330 | 6330 | 6330 | 6330 | 212 |
| 329 | 20230731 | 131300 | 1066352220 | 6330 | 6340 | 6340 | 6330 | 10 |
| 330 | 20230731 | 131200 | 1066288830 | 6340 | 6340 | 6340 | 6340 | 315 |
| 331 | 20230731 | 131100 | 1064291730 | 6340 | 6340 | 6340 | 6340 | 229 |
| 332 | 20230731 | 131000 | 1062839870 | 6340 | 6350 | 6350 | 6340 | 881 |
| 333 | 20230731 | 130900 | 1057254320 | 6350 | 6350 | 6350 | 6350 | 2 |
| 334 | 20230731 | 130800 | 1057241620 | 6350 | 6350 | 6350 | 6350 | 268 |
| 335 | 20230731 | 130700 | 1055539820 | 6360 | 6360 | 6360 | 6360 | 10 |
| 336 | 20230731 | 130600 | 1055476220 | 6360 | 6360 | 6360 | 6360 | 24 |
| 337 | 20230731 | 130500 | 1055323580 | 6350 | 6350 | 6350 | 6350 | 1 |
| 338 | 20230731 | 130400 | 1055317230 | 6340 | 6350 | 6350 | 6340 | 852 |
| 339 | 20230731 | 130300 | 1049911080 | 6350 | 6360 | 6360 | 6350 | 439 |
| 340 | 20230731 | 130200 | 1047121430 | 6350 | 6370 | 6370 | 6350 | 17 |
| 341 | 20230731 | 130100 | 1047013320 | 6350 | 6350 | 6350 | 6350 | 200 |
| 342 | 20230731 | 130000 | 1045743320 | 6350 | 6370 | 6370 | 6350 | 1085 |
| 343 | 20230731 | 125900 | 1038833190 | 6370 | 6360 | 6370 | 6360 | 641 |
| 344 | 20230731 | 125800 | 1034756380 | 6360 | 6350 | 6360 | 6350 | 120 |
| 345 | 20230731 | 125700 | 1033994280 | 6350 | 6350 | 6350 | 6350 | 3 |
| 346 | 20230731 | 125600 | 1033975230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 347 | 20230731 | 125500 | 1033975230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 348 | 20230731 | 125400 | 1033975230 | 6350 | 6350 | 6350 | 6350 | 20 |
| 349 | 20230731 | 125300 | 1033848230 | 6340 | 6340 | 6340 | 6340 | 304 |
| 350 | 20230731 | 125200 | 1031920870 | 6350 | 6350 | 6350 | 6350 | 330 |
| 351 | 20230731 | 125100 | 1029825370 | 6350 | 6350 | 6350 | 6350 | 34 |
| 352 | 20230731 | 125000 | 1029609470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 353 | 20230731 | 124900 | 1029609470 | 6350 | 6340 | 6350 | 6340 | 120 |
| 354 | 20230731 | 124800 | 1028848470 | 6330 | 6340 | 6340 | 6330 | 526 |
| 355 | 20230731 | 124700 | 1025513650 | 6340 | 6340 | 6340 | 6340 | 101 |
| 356 | 20230731 | 124600 | 1024873310 | 6350 | 6350 | 6350 | 6350 | 15 |
| 357 | 20230731 | 124500 | 1024778060 | 6340 | 6350 | 6350 | 6340 | 339 |
| 358 | 20230731 | 124400 | 1022628790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 359 | 20230731 | 124300 | 1022628790 | 6360 | 6360 | 6360 | 6360 | 60 |
| 360 | 20230731 | 124200 | 1022247190 | 6350 | 6350 | 6350 | 6350 | 10 |
| 361 | 20230731 | 124100 | 1022183690 | 6340 | 6340 | 6340 | 6340 | 0 |
| 362 | 20230731 | 124000 | 1022183690 | 6340 | 6340 | 6340 | 6340 | 0 |
| 363 | 20230731 | 123900 | 1022183690 | 6340 | 6340 | 6340 | 6340 | 0 |
| 364 | 20230731 | 123800 | 1022183690 | 6340 | 6370 | 6370 | 6340 | 32 |
| 365 | 20230731 | 123700 | 1021979990 | 6340 | 6350 | 6370 | 6340 | 1105 |
| 366 | 20230731 | 123600 | 1014968990 | 6340 | 6340 | 6340 | 6340 | 0 |
| 367 | 20230731 | 123500 | 1014968990 | 6340 | 6360 | 6380 | 6340 | 101 |
| 368 | 20230731 | 123400 | 1014325350 | 6340 | 6340 | 6340 | 6340 | 31 |
| 369 | 20230731 | 123300 | 1014128810 | 6340 | 6340 | 6340 | 6340 | 401 |
| 370 | 20230731 | 123200 | 1011586470 | 6340 | 6360 | 6360 | 6340 | 1844 |
| 371 | 20230731 | 123100 | 999877960 | 6360 | 6360 | 6360 | 6360 | 30 |
| 372 | 20230731 | 123000 | 999687160 | 6350 | 6360 | 6360 | 6350 | 51 |
| 373 | 20230731 | 122900 | 999362810 | 6360 | 6350 | 6360 | 6350 | 70 |
| 374 | 20230731 | 122800 | 998918110 | 6350 | 6360 | 6360 | 6350 | 202 |
| 375 | 20230731 | 122700 | 997633400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20230731 | 122600 | 997633400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 377 | 20230731 | 122500 | 997633400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 378 | 20230731 | 122400 | 997633400 | 6370 | 6370 | 6370 | 6370 | 3 |
| 379 | 20230731 | 122300 | 997614290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 380 | 20230731 | 122200 | 997614290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 381 | 20230731 | 122100 | 997614290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 382 | 20230731 | 122000 | 997614290 | 6380 | 6370 | 6380 | 6370 | 500 |
| 383 | 20230731 | 121900 | 994424720 | 6370 | 6370 | 6370 | 6370 | 5 |
| 384 | 20230731 | 121800 | 994392870 | 6380 | 6380 | 6380 | 6380 | 20 |
| 385 | 20230731 | 121700 | 994265270 | 6350 | 6360 | 6360 | 6350 | 150 |
| 386 | 20230731 | 121600 | 993312760 | 6350 | 6370 | 6370 | 6350 | 1493 |
| 387 | 20230731 | 121500 | 983818500 | 6370 | 6370 | 6370 | 6370 | 1000 |
| 388 | 20230731 | 121400 | 977448500 | 6380 | 6380 | 6380 | 6380 | 345 |
| 389 | 20230731 | 121300 | 975247400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 390 | 20230731 | 121200 | 975247400 | 6380 | 6380 | 6380 | 6380 | 198 |
| 391 | 20230731 | 121100 | 973984160 | 6380 | 6390 | 6390 | 6380 | 532 |
| 392 | 20230731 | 121000 | 970589970 | 6390 | 6390 | 6390 | 6390 | 1 |
| 393 | 20230731 | 120900 | 970583580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 394 | 20230731 | 120800 | 970583580 | 6390 | 6390 | 6390 | 6390 | 968 |
| 395 | 20230731 | 120700 | 964398060 | 6380 | 6380 | 6380 | 6380 | 4 |
| 396 | 20230731 | 120600 | 964372540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 397 | 20230731 | 120500 | 964372540 | 6380 | 6380 | 6380 | 6380 | 20 |
| 398 | 20230731 | 120400 | 964244940 | 6380 | 6380 | 6380 | 6380 | 195 |
| 399 | 20230731 | 120300 | 963000840 | 6380 | 6380 | 6380 | 6380 | 16 |
| 400 | 20230731 | 120200 | 962898760 | 6380 | 6390 | 6390 | 6380 | 41 |
| 401 | 20230731 | 120100 | 962636780 | 6390 | 6390 | 6390 | 6390 | 872 |
| 402 | 20230731 | 120000 | 957064700 | 6390 | 6390 | 6400 | 6390 | 956 |
| 403 | 20230731 | 115900 | 950955810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 404 | 20230731 | 115800 | 950955810 | 6390 | 6390 | 6390 | 6390 | 1 |
| 405 | 20230731 | 115700 | 950949420 | 6380 | 6380 | 6380 | 6380 | 20 |
| 406 | 20230731 | 115600 | 950821820 | 6380 | 6380 | 6380 | 6360 | 105 |
| 407 | 20230731 | 115500 | 950153920 | 6360 | 6360 | 6360 | 6360 | 631 |
| 408 | 20230731 | 115400 | 946140760 | 6390 | 6390 | 6390 | 6390 | 20 |
| 409 | 20230731 | 115300 | 946012960 | 6360 | 6380 | 6380 | 6360 | 1267 |
| 410 | 20230731 | 115200 | 937935010 | 6380 | 6370 | 6380 | 6370 | 151 |
| 411 | 20230731 | 115100 | 936973130 | 6370 | 6380 | 6380 | 6370 | 4868 |
| 412 | 20230731 | 115000 | 905923990 | 6390 | 6380 | 6390 | 6380 | 581 |
| 413 | 20230731 | 114900 | 902217200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 414 | 20230731 | 114800 | 902217200 | 6390 | 6390 | 6390 | 6390 | 106 |
| 415 | 20230731 | 114700 | 901539860 | 6390 | 6390 | 6390 | 6390 | 290 |
| 416 | 20230731 | 114600 | 899686760 | 6390 | 6400 | 6400 | 6380 | 672 |
| 417 | 20230731 | 114500 | 895394580 | 6400 | 6400 | 6400 | 6390 | 603 |
| 418 | 20230731 | 114400 | 891541380 | 6390 | 6400 | 6400 | 6390 | 1026 |
| 419 | 20230731 | 114300 | 884975220 | 6400 | 6380 | 6400 | 6380 | 3 |
| 420 | 20230731 | 114200 | 884956050 | 6400 | 6390 | 6400 | 6380 | 1278 |
| 421 | 20230731 | 114100 | 876792810 | 6390 | 6390 | 6390 | 6390 | 159 |
| 422 | 20230731 | 114000 | 875776800 | 6390 | 6380 | 6390 | 6380 | 28 |
| 423 | 20230731 | 113900 | 875598150 | 6380 | 6380 | 6380 | 6380 | 15 |
| 424 | 20230731 | 113800 | 875502450 | 6380 | 6380 | 6380 | 6380 | 226 |
| 425 | 20230731 | 113700 | 874060570 | 6380 | 6370 | 6380 | 6370 | 147 |
| 426 | 20230731 | 113600 | 873123170 | 6380 | 6380 | 6380 | 6380 | 0 |
| 427 | 20230731 | 113500 | 873123170 | 6380 | 6380 | 6380 | 6380 | 8 |
| 428 | 20230731 | 113400 | 873072130 | 6380 | 6380 | 6380 | 6380 | 0 |
| 429 | 20230731 | 113300 | 873072130 | 6380 | 6370 | 6380 | 6370 | 824 |
| 430 | 20230731 | 113200 | 867823200 | 6370 | 6380 | 6380 | 6370 | 72 |
| 431 | 20230731 | 113100 | 867364040 | 6370 | 6370 | 6370 | 6370 | 0 |
| 432 | 20230731 | 113000 | 867364040 | 6370 | 6370 | 6370 | 6370 | 501 |
| 433 | 20230731 | 112900 | 864172670 | 6370 | 6370 | 6370 | 6360 | 433 |
| 434 | 20230731 | 112800 | 861414760 | 6370 | 6370 | 6370 | 6370 | 2039 |
| 435 | 20230731 | 112700 | 848426330 | 6370 | 6370 | 6370 | 6370 | 8 |
| 436 | 20230731 | 112600 | 848375370 | 6370 | 6380 | 6380 | 6370 | 611 |
| 437 | 20230731 | 112500 | 844483290 | 6370 | 6370 | 6380 | 6370 | 119 |
| 438 | 20230731 | 112400 | 843725220 | 6370 | 6370 | 6370 | 6370 | 302 |
| 439 | 20230731 | 112300 | 841801480 | 6370 | 6370 | 6370 | 6370 | 1 |
| 440 | 20230731 | 112200 | 841795110 | 6370 | 6370 | 6370 | 6370 | 904 |
| 441 | 20230731 | 112100 | 836036630 | 6370 | 6370 | 6370 | 6370 | 579 |
| 442 | 20230731 | 112000 | 832348400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 443 | 20230731 | 111900 | 832348400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 444 | 20230731 | 111800 | 832348400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 445 | 20230731 | 111700 | 832348400 | 6370 | 6380 | 6380 | 6370 | 61 |
| 446 | 20230731 | 111600 | 831959820 | 6380 | 6380 | 6380 | 6380 | 0 |
| 447 | 20230731 | 111500 | 831959820 | 6380 | 6380 | 6380 | 6380 | 501 |
| 448 | 20230731 | 111400 | 828763440 | 6370 | 6370 | 6370 | 6370 | 2889 |
| 449 | 20230731 | 111300 | 810360510 | 6370 | 6370 | 6370 | 6370 | 5 |
| 450 | 20230731 | 111200 | 810328660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 451 | 20230731 | 111100 | 810328660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 452 | 20230731 | 111000 | 810328660 | 6370 | 6370 | 6370 | 6370 | 32 |
| 453 | 20230731 | 110900 | 810124820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 454 | 20230731 | 110800 | 810124820 | 6370 | 6360 | 6370 | 6360 | 23 |
| 455 | 20230731 | 110700 | 809978320 | 6370 | 6370 | 6370 | 6370 | 0 |
| 456 | 20230731 | 110600 | 809978320 | 6370 | 6370 | 6370 | 6370 | 15 |
| 457 | 20230731 | 110500 | 809882770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 458 | 20230731 | 110400 | 809882770 | 6370 | 6360 | 6370 | 6360 | 261 |
| 459 | 20230731 | 110300 | 808220300 | 6360 | 6370 | 6370 | 6360 | 531 |
| 460 | 20230731 | 110200 | 804842830 | 6360 | 6370 | 6370 | 6360 | 55 |
| 461 | 20230731 | 110100 | 804493020 | 6370 | 6370 | 6370 | 6370 | 11 |
| 462 | 20230731 | 110000 | 804422950 | 6370 | 6370 | 6370 | 6370 | 413 |
| 463 | 20230731 | 105900 | 801792140 | 6370 | 6370 | 6370 | 6370 | 11 |
| 464 | 20230731 | 105800 | 801722070 | 6370 | 6370 | 6370 | 6370 | 29 |
| 465 | 20230731 | 105700 | 801537340 | 6370 | 6360 | 6370 | 6360 | 280 |
| 466 | 20230731 | 105600 | 799754240 | 6360 | 6370 | 6370 | 6360 | 589 |
| 467 | 20230731 | 105500 | 796002910 | 6370 | 6370 | 6370 | 6370 | 606 |
| 468 | 20230731 | 105400 | 792142690 | 6370 | 6370 | 6370 | 6370 | 82 |
| 469 | 20230731 | 105300 | 791620350 | 6370 | 6370 | 6380 | 6370 | 209 |
| 470 | 20230731 | 105200 | 790288940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 471 | 20230731 | 105100 | 790288940 | 6380 | 6380 | 6380 | 6370 | 64 |
| 472 | 20230731 | 105000 | 789880730 | 6390 | 6380 | 6390 | 6380 | 81 |
| 473 | 20230731 | 104900 | 789363440 | 6380 | 6380 | 6380 | 6370 | 135 |
| 474 | 20230731 | 104800 | 788503030 | 6380 | 6390 | 6390 | 6370 | 1620 |
| 475 | 20230731 | 104700 | 778182050 | 6390 | 6370 | 6390 | 6370 | 6 |
| 476 | 20230731 | 104600 | 778143790 | 6390 | 6390 | 6390 | 6380 | 372 |
| 477 | 20230731 | 104500 | 775769350 | 6390 | 6400 | 6400 | 6390 | 33 |
| 478 | 20230731 | 104400 | 775558180 | 6390 | 6390 | 6390 | 6390 | 889 |
| 479 | 20230731 | 104300 | 769877470 | 6390 | 6370 | 6390 | 6370 | 16 |
| 480 | 20230731 | 104200 | 769775330 | 6370 | 6370 | 6370 | 6370 | 228 |
| 481 | 20230731 | 104100 | 768322970 | 6370 | 6380 | 6380 | 6370 | 1281 |
| 482 | 20230731 | 104000 | 760162750 | 6380 | 6380 | 6380 | 6380 | 160 |
| 483 | 20230731 | 103900 | 759141950 | 6380 | 6380 | 6380 | 6380 | 35 |
| 484 | 20230731 | 103800 | 758918650 | 6390 | 6380 | 6390 | 6380 | 88 |
| 485 | 20230731 | 103700 | 758356360 | 6390 | 6390 | 6390 | 6390 | 0 |
| 486 | 20230731 | 103600 | 758356360 | 6390 | 6390 | 6390 | 6390 | 0 |
| 487 | 20230731 | 103500 | 758356360 | 6390 | 6380 | 6390 | 6380 | 343 |
| 488 | 20230731 | 103400 | 756167920 | 6370 | 6370 | 6370 | 6370 | 414 |
| 489 | 20230731 | 103300 | 753530740 | 6370 | 6390 | 6390 | 6370 | 2109 |
| 490 | 20230731 | 103200 | 740087040 | 6390 | 6390 | 6390 | 6390 | 318 |
| 491 | 20230731 | 103100 | 738055020 | 6390 | 6380 | 6400 | 6380 | 34 |
| 492 | 20230731 | 103000 | 737837700 | 6380 | 6380 | 6380 | 6380 | 76 |
| 493 | 20230731 | 102900 | 737352820 | 6380 | 6380 | 6380 | 6380 | 1015 |
| 494 | 20230731 | 102800 | 730877120 | 6380 | 6380 | 6380 | 6380 | 42 |
| 495 | 20230731 | 102700 | 730609160 | 6380 | 6400 | 6400 | 6380 | 1040 |
| 496 | 20230731 | 102600 | 723953960 | 6400 | 6400 | 6400 | 6380 | 126 |
| 497 | 20230731 | 102500 | 723148670 | 6390 | 6390 | 6390 | 6390 | 1851 |
| 498 | 20230731 | 102400 | 711320780 | 6390 | 6390 | 6390 | 6380 | 482 |
| 499 | 20230731 | 102300 | 708241710 | 6390 | 6410 | 6410 | 6390 | 1867 |
| 500 | 20230731 | 102200 | 696287510 | 6410 | 6410 | 6420 | 6410 | 731 |
| 501 | 20230731 | 102100 | 691601700 | 6410 | 6410 | 6420 | 6400 | 1087 |
| 502 | 20230731 | 102000 | 684634410 | 6400 | 6400 | 6400 | 6380 | 5407 |
| 503 | 20230731 | 101900 | 650031110 | 6400 | 6400 | 6400 | 6400 | 5 |
| 504 | 20230731 | 101800 | 649999110 | 6400 | 6390 | 6400 | 6390 | 738 |
| 505 | 20230731 | 101700 | 645275920 | 6400 | 6400 | 6400 | 6390 | 205 |
| 506 | 20230731 | 101600 | 643963930 | 6400 | 6380 | 6400 | 6380 | 2018 |
| 507 | 20230731 | 101500 | 631066190 | 6380 | 6380 | 6380 | 6380 | 48 |
| 508 | 20230731 | 101400 | 630759950 | 6360 | 6370 | 6380 | 6360 | 704 |
| 509 | 20230731 | 101300 | 626272890 | 6370 | 6380 | 6390 | 6370 | 376 |
| 510 | 20230731 | 101200 | 623876050 | 6370 | 6380 | 6380 | 6370 | 101 |
| 511 | 20230731 | 101100 | 623231680 | 6370 | 6370 | 6390 | 6370 | 336 |
| 512 | 20230731 | 101000 | 621091300 | 6370 | 6360 | 6390 | 6360 | 188 |
| 513 | 20230731 | 100900 | 619892080 | 6360 | 6360 | 6390 | 6360 | 312 |
| 514 | 20230731 | 100800 | 617899490 | 6360 | 6370 | 6370 | 6360 | 684 |
| 515 | 20230731 | 100700 | 613542470 | 6390 | 6380 | 6390 | 6370 | 331 |
| 516 | 20230731 | 100600 | 611427590 | 6380 | 6380 | 6380 | 6380 | 0 |
| 517 | 20230731 | 100500 | 611427590 | 6380 | 6380 | 6380 | 6370 | 2527 |
| 518 | 20230731 | 100400 | 595314650 | 6370 | 6370 | 6370 | 6370 | 512 |
| 519 | 20230731 | 100300 | 592053210 | 6380 | 6380 | 6380 | 6380 | 1274 |
| 520 | 20230731 | 100200 | 583925090 | 6380 | 6370 | 6380 | 6370 | 826 |
| 521 | 20230731 | 100100 | 578661680 | 6370 | 6350 | 6370 | 6340 | 640 |
| 522 | 20230731 | 100000 | 574598660 | 6350 | 6370 | 6370 | 6350 | 30 |
| 523 | 20230731 | 095900 | 574408120 | 6350 | 6350 | 6370 | 6350 | 6 |
| 524 | 20230731 | 095800 | 574370000 | 6350 | 6360 | 6360 | 6350 | 38 |
| 525 | 20230731 | 095700 | 574128550 | 6350 | 6350 | 6370 | 6350 | 211 |
| 526 | 20230731 | 095600 | 572788500 | 6360 | 6370 | 6370 | 6350 | 125 |
| 527 | 20230731 | 095500 | 571993710 | 6370 | 6350 | 6370 | 6350 | 606 |
| 528 | 20230731 | 095400 | 568135220 | 6350 | 6350 | 6350 | 6350 | 534 |
| 529 | 20230731 | 095300 | 564744320 | 6350 | 6370 | 6370 | 6350 | 295 |
| 530 | 20230731 | 095200 | 562870570 | 6360 | 6350 | 6360 | 6350 | 7675 |
| 531 | 20230731 | 095100 | 514130730 | 6310 | 6330 | 6350 | 6310 | 4160 |
| 532 | 20230731 | 095000 | 487759130 | 6320 | 6330 | 6330 | 6320 | 333 |
| 533 | 20230731 | 094900 | 485653390 | 6330 | 6300 | 6330 | 6300 | 91 |
| 534 | 20230731 | 094800 | 485080040 | 6300 | 6340 | 6340 | 6300 | 2696 |
| 535 | 20230731 | 094700 | 468072550 | 6310 | 6340 | 6340 | 6310 | 330 |
| 536 | 20230731 | 094600 | 465989570 | 6340 | 6340 | 6340 | 6340 | 700 |
| 537 | 20230731 | 094500 | 461551570 | 6340 | 6340 | 6340 | 6340 | 510 |
| 538 | 20230731 | 094400 | 458318170 | 6340 | 6320 | 6340 | 6310 | 2608 |
| 539 | 20230731 | 094300 | 441823660 | 6330 | 6320 | 6340 | 6320 | 175 |
| 540 | 20230731 | 094200 | 440715390 | 6320 | 6350 | 6350 | 6320 | 998 |
| 541 | 20230731 | 094100 | 434405930 | 6350 | 6340 | 6350 | 6340 | 1002 |
| 542 | 20230731 | 094000 | 428044230 | 6350 | 6360 | 6360 | 6320 | 206 |
| 543 | 20230731 | 093900 | 426742110 | 6360 | 6340 | 6370 | 6340 | 1136 |
| 544 | 20230731 | 093800 | 419516890 | 6350 | 6330 | 6350 | 6320 | 640 |
| 545 | 20230731 | 093700 | 415470010 | 6340 | 6330 | 6340 | 6330 | 284 |
| 546 | 20230731 | 093600 | 413671270 | 6350 | 6340 | 6350 | 6340 | 276 |
| 547 | 20230731 | 093500 | 411921320 | 6340 | 6370 | 6370 | 6340 | 1286 |
| 548 | 20230731 | 093400 | 403755980 | 6350 | 6370 | 6380 | 6350 | 222 |
| 549 | 20230731 | 093300 | 402345140 | 6370 | 6360 | 6380 | 6360 | 1579 |
| 550 | 20230731 | 093200 | 392290450 | 6370 | 6370 | 6400 | 6370 | 2541 |
| 551 | 20230731 | 093100 | 376068650 | 6370 | 6320 | 6370 | 6310 | 4128 |
| 552 | 20230731 | 093000 | 349852830 | 6310 | 6310 | 6310 | 6310 | 1113 |
| 553 | 20230731 | 092900 | 342829800 | 6310 | 6330 | 6350 | 6310 | 1118 |
| 554 | 20230731 | 092800 | 335759220 | 6350 | 6350 | 6350 | 6330 | 1689 |
| 555 | 20230731 | 092700 | 325050280 | 6340 | 6340 | 6350 | 6340 | 401 |
| 556 | 20230731 | 092600 | 322507900 | 6350 | 6340 | 6350 | 6330 | 370 |
| 557 | 20230731 | 092500 | 320163230 | 6330 | 6340 | 6340 | 6310 | 1111 |
| 558 | 20230731 | 092400 | 313128910 | 6330 | 6350 | 6350 | 6330 | 33 |
| 559 | 20230731 | 092300 | 312919680 | 6350 | 6310 | 6350 | 6290 | 4618 |
| 560 | 20230731 | 092200 | 283685440 | 6280 | 6300 | 6310 | 6280 | 1873 |
| 561 | 20230731 | 092100 | 271890820 | 6280 | 6290 | 6290 | 6280 | 606 |
| 562 | 20230731 | 092000 | 268085090 | 6280 | 6300 | 6300 | 6280 | 93 |
| 563 | 20230731 | 091900 | 267500970 | 6300 | 6300 | 6300 | 6290 | 504 |
| 564 | 20230731 | 091800 | 264325880 | 6270 | 6290 | 6300 | 6270 | 842 |
| 565 | 20230731 | 091700 | 259031360 | 6290 | 6290 | 6290 | 6280 | 67 |
| 566 | 20230731 | 091600 | 258609940 | 6300 | 6290 | 6300 | 6280 | 1468 |
| 567 | 20230731 | 091500 | 249383690 | 6290 | 6290 | 6300 | 6290 | 1201 |
| 568 | 20230731 | 091400 | 241823410 | 6290 | 6320 | 6330 | 6290 | 4656 |
| 569 | 20230731 | 091300 | 212439500 | 6330 | 6300 | 6340 | 6300 | 906 |
| 570 | 20230731 | 091200 | 206706290 | 6300 | 6330 | 6330 | 6300 | 725 |
| 571 | 20230731 | 091100 | 202132590 | 6340 | 6300 | 6340 | 6300 | 2397 |
| 572 | 20230731 | 091000 | 186986650 | 6300 | 6310 | 6310 | 6300 | 355 |
| 573 | 20230731 | 090900 | 184746820 | 6310 | 6280 | 6310 | 6260 | 4091 |
| 574 | 20230731 | 090800 | 159001210 | 6280 | 6280 | 6280 | 6260 | 1380 |
| 575 | 20230731 | 090700 | 150338170 | 6280 | 6280 | 6280 | 6250 | 471 |
| 576 | 20230731 | 090600 | 147388520 | 6280 | 6250 | 6280 | 6250 | 1720 |
| 577 | 20230731 | 090500 | 136621430 | 6310 | 6290 | 6310 | 6250 | 3716 |
| 578 | 20230731 | 090400 | 113341390 | 6290 | 6270 | 6290 | 6260 | 211 |
| 579 | 20230731 | 090300 | 112020080 | 6280 | 6280 | 6280 | 6250 | 371 |
| 580 | 20230731 | 090200 | 109693050 | 6280 | 6280 | 6280 | 6240 | 2611 |
| 581 | 20230731 | 090100 | 93340950 | 6290 | 6270 | 6290 | 6240 | 1293 |
| 582 | 20230731 | 090000 | 85260120 | 6270 | 6230 | 6270 | 6230 | 13685 |