34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 3 | 20230731 | 193200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230731 | 193100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230731 | 193000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230731 | 192900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230731 | 192800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230731 | 192700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230731 | 192600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230731 | 192500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230731 | 192400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230731 | 192300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230731 | 192200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230731 | 192100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230731 | 192000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230731 | 191900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230731 | 191800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230731 | 191700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230731 | 191600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230731 | 191500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230731 | 191400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230731 | 191300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230731 | 191200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230731 | 191100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230731 | 191000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230731 | 190900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230731 | 190800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230731 | 190700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230731 | 190600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230731 | 190500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230731 | 190400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230731 | 190300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 33 | 20230731 | 190200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230731 | 190100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230731 | 190000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230731 | 185900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230731 | 185800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230731 | 185700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230731 | 185600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230731 | 185500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230731 | 185400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230731 | 185300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230731 | 185200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230731 | 185100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230731 | 185000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230731 | 184900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230731 | 184800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230731 | 184700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230731 | 184600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230731 | 184500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230731 | 184400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230731 | 184300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230731 | 184200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230731 | 184100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230731 | 184000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230731 | 183900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230731 | 183800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230731 | 183700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230731 | 183600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230731 | 183500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230731 | 183400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230731 | 183300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 63 | 20230731 | 183200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230731 | 183100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230731 | 183000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230731 | 182900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230731 | 182800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230731 | 182700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230731 | 182600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230731 | 182500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230731 | 182400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230731 | 182300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230731 | 182200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230731 | 182100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230731 | 182000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230731 | 181900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230731 | 181800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230731 | 181700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230731 | 181600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230731 | 181500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230731 | 181400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230731 | 181300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230731 | 181200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230731 | 181100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230731 | 181000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230731 | 180900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230731 | 180800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230731 | 180700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230731 | 180600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230731 | 180500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230731 | 180400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230731 | 180300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 93 | 20230731 | 180200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230731 | 180100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230731 | 180000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230731 | 175900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230731 | 175800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230731 | 175700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230731 | 175600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230731 | 175500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230731 | 175400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230731 | 175300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230731 | 175200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230731 | 175100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230731 | 175000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230731 | 174900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230731 | 174800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230731 | 174700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230731 | 174600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230731 | 174500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230731 | 174400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230731 | 174300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230731 | 174200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230731 | 174100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230731 | 174000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230731 | 173900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230731 | 173800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230731 | 173700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230731 | 173600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230731 | 173500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230731 | 173400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230731 | 173300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 123 | 20230731 | 173200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230731 | 173100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230731 | 173000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230731 | 172900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230731 | 172800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230731 | 172700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230731 | 172600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230731 | 172500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230731 | 172400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230731 | 172300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230731 | 172200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230731 | 172100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230731 | 172000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230731 | 171900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230731 | 171800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230731 | 171700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230731 | 171600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230731 | 171500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230731 | 171400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230731 | 171300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230731 | 171200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230731 | 171100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230731 | 171000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230731 | 170900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230731 | 170800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230731 | 170700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230731 | 170600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230731 | 170500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230731 | 170400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230731 | 170300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 153 | 20230731 | 170200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230731 | 170100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230731 | 170000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230731 | 165900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230731 | 165800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230731 | 165700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230731 | 165600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230731 | 165500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230731 | 165400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230731 | 165300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230731 | 165200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230731 | 165100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230731 | 165000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230731 | 164900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230731 | 164800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230731 | 164700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230731 | 164600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230731 | 164500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230731 | 164400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230731 | 164300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230731 | 164200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230731 | 164100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230731 | 164000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230731 | 163900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230731 | 163800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230731 | 163700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230731 | 163600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230731 | 163500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230731 | 163400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230731 | 163300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 183 | 20230731 | 163200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230731 | 163100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230731 | 163000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230731 | 162900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230731 | 162800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230731 | 162700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230731 | 162600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230731 | 162500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230731 | 162400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230731 | 162300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230731 | 162200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230731 | 162100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230731 | 162000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230731 | 161900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230731 | 161800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230731 | 161700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230731 | 161600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230731 | 161500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230731 | 161400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230731 | 161300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230731 | 161200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230731 | 161100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230731 | 161000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230731 | 160900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230731 | 160800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230731 | 160700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230731 | 160600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230731 | 160500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230731 | 160400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230731 | 160300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 213 | 20230731 | 160200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230731 | 160100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230731 | 160000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230731 | 155900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230731 | 155800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230731 | 155700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230731 | 155600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230731 | 155500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230731 | 155400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230731 | 155300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230731 | 155200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230731 | 155100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230731 | 155000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230731 | 154900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230731 | 154800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230731 | 154700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230731 | 154600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230731 | 154500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230731 | 154400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230731 | 154300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230731 | 154200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230731 | 154100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230731 | 154000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230731 | 153900 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230731 | 153800 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230731 | 153700 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230731 | 153600 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230731 | 153500 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20230731 | 153400 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20230731 | 153300 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 243 | 20230731 | 153200 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20230731 | 153100 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20230731 | 153000 | 6655223000 | 48850 | 48850 | 48850 | 48850 | 12777 |
| 246 | 20230731 | 152900 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 247 | 20230731 | 152800 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 248 | 20230731 | 152700 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 249 | 20230731 | 152600 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 250 | 20230731 | 152500 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 251 | 20230731 | 152400 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 252 | 20230731 | 152300 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 253 | 20230731 | 152200 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 254 | 20230731 | 152100 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 255 | 20230731 | 152000 | 6031066550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 256 | 20230731 | 151900 | 6031066550 | 48800 | 48850 | 48850 | 48750 | 365 |
| 257 | 20230731 | 151800 | 6013260250 | 48850 | 48800 | 48850 | 48800 | 18 |
| 258 | 20230731 | 151700 | 6012381750 | 48800 | 48800 | 48850 | 48800 | 153 |
| 259 | 20230731 | 151600 | 6004915250 | 48800 | 48700 | 48800 | 48700 | 731 |
| 260 | 20230731 | 151500 | 5969272550 | 48700 | 48750 | 48800 | 48700 | 70 |
| 261 | 20230731 | 151400 | 5965860300 | 48750 | 48850 | 48900 | 48750 | 453 |
| 262 | 20230731 | 151300 | 5943742950 | 48850 | 48850 | 48900 | 48850 | 80 |
| 263 | 20230731 | 151200 | 5939834900 | 48850 | 48850 | 48900 | 48850 | 48 |
| 264 | 20230731 | 151100 | 5937490000 | 48850 | 48800 | 48850 | 48800 | 312 |
| 265 | 20230731 | 151000 | 5922255300 | 48800 | 48800 | 48850 | 48800 | 283 |
| 266 | 20230731 | 150900 | 5908444850 | 48800 | 48800 | 48850 | 48800 | 55 |
| 267 | 20230731 | 150800 | 5905760550 | 48800 | 48850 | 48850 | 48800 | 473 |
| 268 | 20230731 | 150700 | 5882655300 | 48850 | 48800 | 48900 | 48800 | 144 |
| 269 | 20230731 | 150600 | 5875621250 | 48800 | 48800 | 48850 | 48800 | 35 |
| 270 | 20230731 | 150500 | 5873912750 | 48850 | 48800 | 48850 | 48800 | 332 |
| 271 | 20230731 | 150400 | 5857706150 | 48850 | 48800 | 48850 | 48800 | 25 |
| 272 | 20230731 | 150300 | 5856485700 | 48800 | 48750 | 48850 | 48750 | 92 |
| 273 | 20230731 | 150200 | 5851996200 | 48750 | 48750 | 48950 | 48750 | 1391 |
| 274 | 20230731 | 150100 | 5784006850 | 48750 | 48750 | 48800 | 48750 | 267 |
| 275 | 20230731 | 150000 | 5770982500 | 48750 | 48700 | 48800 | 48700 | 535 |
| 276 | 20230731 | 145900 | 5744916300 | 48700 | 48700 | 48750 | 48700 | 77 |
| 277 | 20230731 | 145800 | 5741166350 | 48700 | 48700 | 48750 | 48700 | 307 |
| 278 | 20230731 | 145700 | 5726214900 | 48700 | 48750 | 48750 | 48700 | 361 |
| 279 | 20230731 | 145600 | 5708620150 | 48750 | 48700 | 48800 | 48700 | 445 |
| 280 | 20230731 | 145500 | 5686936850 | 48700 | 48700 | 48750 | 48700 | 96 |
| 281 | 20230731 | 145400 | 5682260600 | 48700 | 48750 | 48750 | 48700 | 331 |
| 282 | 20230731 | 145300 | 5666128200 | 48700 | 48700 | 48800 | 48700 | 322 |
| 283 | 20230731 | 145200 | 5650442250 | 48700 | 48700 | 48800 | 48600 | 700 |
| 284 | 20230731 | 145100 | 5616337350 | 48700 | 48550 | 48700 | 48550 | 182 |
| 285 | 20230731 | 145000 | 5607477850 | 48550 | 48650 | 48650 | 48550 | 280 |
| 286 | 20230731 | 144900 | 5593880700 | 48650 | 48650 | 48650 | 48550 | 427 |
| 287 | 20230731 | 144800 | 5573131300 | 48650 | 48600 | 48650 | 48550 | 327 |
| 288 | 20230731 | 144700 | 5557242100 | 48650 | 48650 | 48650 | 48600 | 267 |
| 289 | 20230731 | 144600 | 5544255600 | 48650 | 48600 | 48650 | 48550 | 623 |
| 290 | 20230731 | 144500 | 5513972900 | 48600 | 48650 | 48650 | 48600 | 125 |
| 291 | 20230731 | 144400 | 5507892650 | 48650 | 48650 | 48650 | 48650 | 286 |
| 292 | 20230731 | 144300 | 5493978750 | 48600 | 48600 | 48650 | 48600 | 111 |
| 293 | 20230731 | 144200 | 5488583750 | 48650 | 48650 | 48650 | 48600 | 598 |
| 294 | 20230731 | 144100 | 5459494250 | 48650 | 48750 | 48750 | 48650 | 237 |
| 295 | 20230731 | 144000 | 5447952850 | 48750 | 48600 | 48750 | 48600 | 722 |
| 296 | 20230731 | 143900 | 5412844700 | 48600 | 48600 | 48600 | 48600 | 42 |
| 297 | 20230731 | 143800 | 5410803500 | 48600 | 48600 | 48650 | 48550 | 185 |
| 298 | 20230731 | 143700 | 5401811100 | 48650 | 48600 | 48650 | 48550 | 824 |
| 299 | 20230731 | 143600 | 5361761950 | 48600 | 48650 | 48650 | 48600 | 205 |
| 300 | 20230731 | 143500 | 5351798900 | 48650 | 48650 | 48650 | 48650 | 298 |
| 301 | 20230731 | 143400 | 5337301200 | 48650 | 48650 | 48850 | 48650 | 653 |
| 302 | 20230731 | 143300 | 5305473350 | 48650 | 48650 | 48650 | 48650 | 246 |
| 303 | 20230731 | 143200 | 5293505450 | 48650 | 48650 | 48650 | 48650 | 387 |
| 304 | 20230731 | 143100 | 5274677900 | 48650 | 48650 | 48650 | 48650 | 33 |
| 305 | 20230731 | 143000 | 5273072450 | 48650 | 48650 | 48700 | 48650 | 163 |
| 306 | 20230731 | 142900 | 5265140200 | 48700 | 48750 | 48750 | 48700 | 478 |
| 307 | 20230731 | 142800 | 5241858000 | 48750 | 48800 | 48800 | 48700 | 337 |
| 308 | 20230731 | 142700 | 5225427250 | 48750 | 48750 | 48800 | 48750 | 187 |
| 309 | 20230731 | 142600 | 5216309950 | 48750 | 48750 | 48800 | 48750 | 349 |
| 310 | 20230731 | 142500 | 5199292900 | 48750 | 48750 | 48800 | 48750 | 288 |
| 311 | 20230731 | 142400 | 5185252400 | 48750 | 48650 | 48750 | 48650 | 735 |
| 312 | 20230731 | 142300 | 5149471450 | 48650 | 48650 | 48700 | 48650 | 115 |
| 313 | 20230731 | 142200 | 5143874950 | 48650 | 48650 | 48700 | 48650 | 393 |
| 314 | 20230731 | 142100 | 5124755250 | 48650 | 48650 | 48650 | 48650 | 336 |
| 315 | 20230731 | 142000 | 5108408850 | 48650 | 48650 | 48700 | 48650 | 355 |
| 316 | 20230731 | 141900 | 5091133100 | 48650 | 48650 | 48700 | 48650 | 203 |
| 317 | 20230731 | 141800 | 5081254900 | 48700 | 48700 | 48700 | 48700 | 181 |
| 318 | 20230731 | 141700 | 5072440200 | 48700 | 48700 | 48750 | 48700 | 105 |
| 319 | 20230731 | 141600 | 5067323550 | 48700 | 48700 | 48700 | 48650 | 476 |
| 320 | 20230731 | 141500 | 5044147450 | 48700 | 48700 | 48700 | 48650 | 56 |
| 321 | 20230731 | 141400 | 5041422150 | 48650 | 48700 | 48700 | 48650 | 427 |
| 322 | 20230731 | 141300 | 5020641100 | 48700 | 48600 | 48850 | 48600 | 496 |
| 323 | 20230731 | 141200 | 4996524300 | 48600 | 48600 | 48650 | 48600 | 350 |
| 324 | 20230731 | 141100 | 4979511400 | 48600 | 48650 | 48650 | 48600 | 241 |
| 325 | 20230731 | 141000 | 4967792250 | 48600 | 48550 | 48700 | 48550 | 975 |
| 326 | 20230731 | 140900 | 4920363650 | 48550 | 48550 | 48600 | 48550 | 247 |
| 327 | 20230731 | 140800 | 4908371000 | 48550 | 48600 | 48650 | 48550 | 631 |
| 328 | 20230731 | 140700 | 4877698200 | 48600 | 48600 | 48600 | 48600 | 114 |
| 329 | 20230731 | 140600 | 4872157800 | 48600 | 48600 | 48650 | 48600 | 288 |
| 330 | 20230731 | 140500 | 4858160900 | 48600 | 48600 | 48650 | 48600 | 353 |
| 331 | 20230731 | 140400 | 4840992800 | 48600 | 48600 | 48650 | 48600 | 340 |
| 332 | 20230731 | 140300 | 4824467050 | 48600 | 48650 | 48650 | 48600 | 233 |
| 333 | 20230731 | 140200 | 4813131700 | 48650 | 48650 | 48650 | 48650 | 303 |
| 334 | 20230731 | 140100 | 4798390750 | 48650 | 48750 | 48800 | 48650 | 1246 |
| 335 | 20230731 | 140000 | 4737671050 | 48750 | 48800 | 48800 | 48750 | 329 |
| 336 | 20230731 | 135900 | 4721632200 | 48750 | 48750 | 48800 | 48750 | 175 |
| 337 | 20230731 | 135800 | 4713095900 | 48750 | 48800 | 48850 | 48750 | 306 |
| 338 | 20230731 | 135700 | 4698163400 | 48800 | 48800 | 48850 | 48800 | 449 |
| 339 | 20230731 | 135600 | 4676249550 | 48800 | 48800 | 48850 | 48800 | 244 |
| 340 | 20230731 | 135500 | 4664342250 | 48800 | 48650 | 48850 | 48650 | 473 |
| 341 | 20230731 | 135400 | 4641281000 | 48700 | 48700 | 48750 | 48700 | 143 |
| 342 | 20230731 | 135300 | 4634316850 | 48700 | 48800 | 48800 | 48700 | 350 |
| 343 | 20230731 | 135200 | 4617269200 | 48700 | 48700 | 48800 | 48700 | 434 |
| 344 | 20230731 | 135100 | 4596117750 | 48750 | 48700 | 48800 | 48700 | 95 |
| 345 | 20230731 | 135000 | 4591487700 | 48700 | 48700 | 48750 | 48650 | 609 |
| 346 | 20230731 | 134900 | 4561830400 | 48700 | 48700 | 48750 | 48700 | 407 |
| 347 | 20230731 | 134800 | 4542008550 | 48750 | 48750 | 48750 | 48700 | 138 |
| 348 | 20230731 | 134700 | 4535282450 | 48750 | 48750 | 48800 | 48750 | 104 |
| 349 | 20230731 | 134600 | 4530212400 | 48750 | 48750 | 48900 | 48750 | 459 |
| 350 | 20230731 | 134500 | 4507814650 | 48750 | 48750 | 48800 | 48750 | 404 |
| 351 | 20230731 | 134400 | 4488119200 | 48750 | 48700 | 48750 | 48700 | 406 |
| 352 | 20230731 | 134300 | 4468346550 | 48700 | 48650 | 48750 | 48650 | 740 |
| 353 | 20230731 | 134200 | 4432326150 | 48650 | 48700 | 48750 | 48650 | 327 |
| 354 | 20230731 | 134100 | 4416400400 | 48750 | 48700 | 48750 | 48700 | 603 |
| 355 | 20230731 | 134000 | 4387034150 | 48750 | 48700 | 48750 | 48700 | 293 |
| 356 | 20230731 | 133900 | 4372764950 | 48700 | 48750 | 48750 | 48700 | 59 |
| 357 | 20230731 | 133800 | 4369891200 | 48750 | 48750 | 48800 | 48700 | 702 |
| 358 | 20230731 | 133700 | 4335667150 | 48750 | 48700 | 48750 | 48700 | 386 |
| 359 | 20230731 | 133600 | 4316863800 | 48700 | 48750 | 48750 | 48700 | 320 |
| 360 | 20230731 | 133500 | 4301271600 | 48750 | 48750 | 48750 | 48750 | 274 |
| 361 | 20230731 | 133400 | 4287914100 | 48700 | 48750 | 48800 | 48700 | 231 |
| 362 | 20230731 | 133300 | 4276653550 | 48750 | 48800 | 48800 | 48750 | 351 |
| 363 | 20230731 | 133200 | 4259542200 | 48750 | 48750 | 48800 | 48750 | 388 |
| 364 | 20230731 | 133100 | 4240627150 | 48750 | 48750 | 48800 | 48750 | 107 |
| 365 | 20230731 | 133000 | 4235409150 | 48750 | 48750 | 48800 | 48750 | 382 |
| 366 | 20230731 | 132900 | 4216785100 | 48750 | 48750 | 48800 | 48750 | 306 |
| 367 | 20230731 | 132800 | 4201867500 | 48750 | 48750 | 48800 | 48750 | 393 |
| 368 | 20230731 | 132700 | 4182706350 | 48750 | 48750 | 48800 | 48750 | 165 |
| 369 | 20230731 | 132600 | 4174659900 | 48750 | 48750 | 48800 | 48750 | 358 |
| 370 | 20230731 | 132500 | 4157202350 | 48750 | 48750 | 48850 | 48750 | 637 |
| 371 | 20230731 | 132400 | 4126137650 | 48750 | 48800 | 48800 | 48750 | 252 |
| 372 | 20230731 | 132300 | 4113840950 | 48850 | 48750 | 48850 | 48750 | 413 |
| 373 | 20230731 | 132200 | 4093690250 | 48800 | 48850 | 48850 | 48750 | 480 |
| 374 | 20230731 | 132100 | 4070265800 | 48850 | 48800 | 48950 | 48800 | 104 |
| 375 | 20230731 | 132000 | 4065185350 | 48800 | 48800 | 48850 | 48750 | 461 |
| 376 | 20230731 | 131900 | 4042684850 | 48800 | 48800 | 48850 | 48800 | 349 |
| 377 | 20230731 | 131800 | 4025639250 | 48800 | 48850 | 48900 | 48800 | 250 |
| 378 | 20230731 | 131700 | 4013429300 | 48850 | 48900 | 48950 | 48850 | 175 |
| 379 | 20230731 | 131600 | 4004872300 | 48950 | 48900 | 48950 | 48900 | 305 |
| 380 | 20230731 | 131500 | 3989957750 | 49000 | 48850 | 49000 | 48800 | 1175 |
| 381 | 20230731 | 131400 | 3932429550 | 48850 | 48800 | 48950 | 48800 | 416 |
| 382 | 20230731 | 131300 | 3912094700 | 48800 | 48700 | 48900 | 48700 | 1532 |
| 383 | 20230731 | 131200 | 3837340100 | 48700 | 48700 | 48750 | 48700 | 38 |
| 384 | 20230731 | 131100 | 3835489300 | 48700 | 48750 | 48750 | 48700 | 56 |
| 385 | 20230731 | 131000 | 3832761300 | 48750 | 48750 | 48750 | 48700 | 143 |
| 386 | 20230731 | 130900 | 3825791950 | 48700 | 48750 | 48750 | 48700 | 56 |
| 387 | 20230731 | 130800 | 3823064250 | 48750 | 48750 | 48750 | 48700 | 78 |
| 388 | 20230731 | 130700 | 3819263250 | 48700 | 48750 | 48750 | 48700 | 56 |
| 389 | 20230731 | 130600 | 3816534600 | 48700 | 48750 | 48750 | 48700 | 91 |
| 390 | 20230731 | 130500 | 3812100250 | 48750 | 48750 | 48750 | 48700 | 47 |
| 391 | 20230731 | 130400 | 3809810650 | 48700 | 48700 | 48750 | 48700 | 102 |
| 392 | 20230731 | 130300 | 3804842500 | 48700 | 48750 | 48750 | 48700 | 93 |
| 393 | 20230731 | 130200 | 3800309500 | 48700 | 48750 | 48750 | 48700 | 101 |
| 394 | 20230731 | 130100 | 3795387500 | 48700 | 48750 | 48750 | 48700 | 40 |
| 395 | 20230731 | 130000 | 3793438400 | 48700 | 48750 | 48750 | 48700 | 14 |
| 396 | 20230731 | 125900 | 3792756550 | 48700 | 48700 | 48750 | 48700 | 52 |
| 397 | 20230731 | 125800 | 3790222400 | 48700 | 48700 | 48750 | 48700 | 28 |
| 398 | 20230731 | 125700 | 3788858750 | 48700 | 48700 | 48700 | 48700 | 62 |
| 399 | 20230731 | 125600 | 3785839350 | 48700 | 48700 | 48700 | 48700 | 19 |
| 400 | 20230731 | 125500 | 3784914050 | 48700 | 48700 | 48750 | 48700 | 49 |
| 401 | 20230731 | 125400 | 3782526000 | 48700 | 48700 | 48700 | 48700 | 7 |
| 402 | 20230731 | 125300 | 3782185100 | 48700 | 48700 | 48700 | 48700 | 15 |
| 403 | 20230731 | 125200 | 3781454600 | 48750 | 48750 | 48750 | 48700 | 19 |
| 404 | 20230731 | 125100 | 3780528700 | 48750 | 48750 | 48800 | 48750 | 132 |
| 405 | 20230731 | 125000 | 3774093650 | 48750 | 48700 | 48750 | 48700 | 122 |
| 406 | 20230731 | 124900 | 3768147550 | 48700 | 48550 | 48750 | 48550 | 69 |
| 407 | 20230731 | 124800 | 3764787950 | 48500 | 48550 | 48600 | 48500 | 409 |
| 408 | 20230731 | 124700 | 3744931700 | 48650 | 48550 | 48650 | 48550 | 19 |
| 409 | 20230731 | 124600 | 3744008750 | 48600 | 48600 | 48650 | 48600 | 802 |
| 410 | 20230731 | 124500 | 3705031200 | 48600 | 48600 | 48650 | 48550 | 380 |
| 411 | 20230731 | 124400 | 3686571950 | 48600 | 48650 | 48650 | 48600 | 13 |
| 412 | 20230731 | 124300 | 3685940050 | 48700 | 48600 | 48700 | 48550 | 222 |
| 413 | 20230731 | 124200 | 3675152700 | 48550 | 48600 | 48600 | 48550 | 35 |
| 414 | 20230731 | 124100 | 3673453400 | 48550 | 48550 | 48600 | 48550 | 113 |
| 415 | 20230731 | 124000 | 3667965550 | 48600 | 48600 | 48600 | 48500 | 317 |
| 416 | 20230731 | 123900 | 3652572150 | 48600 | 48650 | 48650 | 48600 | 46 |
| 417 | 20230731 | 123800 | 3650335700 | 48650 | 48700 | 48700 | 48600 | 19 |
| 418 | 20230731 | 123700 | 3649411650 | 48550 | 48700 | 48700 | 48550 | 11 |
| 419 | 20230731 | 123600 | 3648877450 | 48600 | 48600 | 48600 | 48550 | 475 |
| 420 | 20230731 | 123500 | 3625802850 | 48600 | 48700 | 48700 | 48600 | 606 |
| 421 | 20230731 | 123400 | 3596321250 | 48650 | 48700 | 48700 | 48650 | 205 |
| 422 | 20230731 | 123300 | 3586338100 | 48700 | 48750 | 48750 | 48700 | 36 |
| 423 | 20230731 | 123200 | 3584583900 | 48700 | 48700 | 48700 | 48700 | 39 |
| 424 | 20230731 | 123100 | 3582684600 | 48700 | 48700 | 48750 | 48700 | 45 |
| 425 | 20230731 | 123000 | 3580491300 | 48700 | 48700 | 48750 | 48700 | 91 |
| 426 | 20230731 | 122900 | 3576059550 | 48650 | 48650 | 48650 | 48650 | 14 |
| 427 | 20230731 | 122800 | 3575378450 | 48650 | 48650 | 48700 | 48650 | 27 |
| 428 | 20230731 | 122700 | 3574064250 | 48700 | 48650 | 48700 | 48650 | 337 |
| 429 | 20230731 | 122600 | 3557667200 | 48650 | 48700 | 48700 | 48650 | 86 |
| 430 | 20230731 | 122500 | 3553480700 | 48700 | 48700 | 48700 | 48700 | 14 |
| 431 | 20230731 | 122400 | 3552798900 | 48750 | 48700 | 48750 | 48650 | 122 |
| 432 | 20230731 | 122300 | 3546853400 | 48700 | 48550 | 48700 | 48550 | 618 |
| 433 | 20230731 | 122200 | 3516823600 | 48500 | 48500 | 48500 | 48500 | 159 |
| 434 | 20230731 | 122100 | 3509112100 | 48500 | 48550 | 48550 | 48500 | 28 |
| 435 | 20230731 | 122000 | 3507753450 | 48550 | 48550 | 48550 | 48500 | 65 |
| 436 | 20230731 | 121900 | 3504597750 | 48500 | 48500 | 48500 | 48500 | 7 |
| 437 | 20230731 | 121800 | 3504258250 | 48550 | 48550 | 48550 | 48550 | 383 |
| 438 | 20230731 | 121700 | 3485663600 | 48550 | 48600 | 48600 | 48550 | 33 |
| 439 | 20230731 | 121600 | 3484060400 | 48600 | 48550 | 48600 | 48550 | 45 |
| 440 | 20230731 | 121500 | 3481873850 | 48600 | 48550 | 48600 | 48550 | 30 |
| 441 | 20230731 | 121400 | 3480416550 | 48550 | 48550 | 48550 | 48550 | 8 |
| 442 | 20230731 | 121300 | 3480028150 | 48550 | 48550 | 48600 | 48550 | 116 |
| 443 | 20230731 | 121200 | 3474394550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 444 | 20230731 | 121100 | 3474394550 | 48500 | 48600 | 48600 | 48500 | 576 |
| 445 | 20230731 | 121000 | 3446451050 | 48600 | 48550 | 48600 | 48550 | 626 |
| 446 | 20230731 | 120900 | 3416053600 | 48500 | 48550 | 48550 | 48500 | 157 |
| 447 | 20230731 | 120800 | 3408432250 | 48550 | 48500 | 48550 | 48500 | 108 |
| 448 | 20230731 | 120700 | 3403189200 | 48550 | 48550 | 48550 | 48550 | 74 |
| 449 | 20230731 | 120600 | 3399596500 | 48550 | 48500 | 48550 | 48500 | 355 |
| 450 | 20230731 | 120500 | 3382361550 | 48500 | 48500 | 48500 | 48500 | 2 |
| 451 | 20230731 | 120400 | 3382264550 | 48500 | 48500 | 48500 | 48500 | 9 |
| 452 | 20230731 | 120300 | 3381828050 | 48500 | 48550 | 48550 | 48500 | 411 |
| 453 | 20230731 | 120200 | 3361874500 | 48500 | 48600 | 48600 | 48500 | 458 |
| 454 | 20230731 | 120100 | 3339638500 | 48600 | 48750 | 48750 | 48600 | 1944 |
| 455 | 20230731 | 120000 | 3245041850 | 48700 | 48700 | 48700 | 48700 | 14 |
| 456 | 20230731 | 115900 | 3244360050 | 48750 | 48650 | 48750 | 48650 | 80 |
| 457 | 20230731 | 115800 | 3240462250 | 48650 | 48650 | 48650 | 48650 | 8 |
| 458 | 20230731 | 115700 | 3240073050 | 48650 | 48700 | 48700 | 48650 | 48 |
| 459 | 20230731 | 115600 | 3237735850 | 48650 | 48650 | 48700 | 48650 | 38 |
| 460 | 20230731 | 115500 | 3235886400 | 48700 | 48650 | 48700 | 48650 | 47 |
| 461 | 20230731 | 115400 | 3233597900 | 48650 | 48650 | 48700 | 48650 | 40 |
| 462 | 20230731 | 115300 | 3231650600 | 48650 | 48650 | 48700 | 48650 | 114 |
| 463 | 20230731 | 115200 | 3226099500 | 48650 | 48650 | 48650 | 48650 | 13 |
| 464 | 20230731 | 115100 | 3225467050 | 48650 | 48700 | 48700 | 48650 | 1072 |
| 465 | 20230731 | 115000 | 3173261050 | 48700 | 48700 | 48700 | 48700 | 14 |
| 466 | 20230731 | 114900 | 3172579250 | 48700 | 48700 | 48700 | 48650 | 1095 |
| 467 | 20230731 | 114800 | 3119253050 | 48650 | 48650 | 48700 | 48650 | 55 |
| 468 | 20230731 | 114700 | 3116575450 | 48650 | 48650 | 48700 | 48650 | 22 |
| 469 | 20230731 | 114600 | 3115504900 | 48700 | 48650 | 48700 | 48600 | 153 |
| 470 | 20230731 | 114500 | 3108061350 | 48600 | 48600 | 48600 | 48600 | 16 |
| 471 | 20230731 | 114400 | 3107283750 | 48650 | 48600 | 48650 | 48600 | 46 |
| 472 | 20230731 | 114300 | 3105046400 | 48600 | 48600 | 48650 | 48600 | 1050 |
| 473 | 20230731 | 114200 | 3054010100 | 48600 | 48550 | 48600 | 48550 | 148 |
| 474 | 20230731 | 114100 | 3046824650 | 48550 | 48550 | 48600 | 48550 | 71 |
| 475 | 20230731 | 114000 | 3043375350 | 48550 | 48550 | 48550 | 48550 | 9 |
| 476 | 20230731 | 113900 | 3042938400 | 48550 | 48550 | 48600 | 48550 | 366 |
| 477 | 20230731 | 113800 | 3025154700 | 48600 | 48600 | 48600 | 48550 | 49 |
| 478 | 20230731 | 113700 | 3022773750 | 48600 | 48550 | 48600 | 48550 | 108 |
| 479 | 20230731 | 113600 | 3017528400 | 48600 | 48600 | 48600 | 48550 | 18 |
| 480 | 20230731 | 113500 | 3016654300 | 48550 | 48550 | 48550 | 48550 | 105 |
| 481 | 20230731 | 113400 | 3011556550 | 48550 | 48500 | 48550 | 48500 | 42 |
| 482 | 20230731 | 113300 | 3009517750 | 48500 | 48500 | 48500 | 48500 | 7 |
| 483 | 20230731 | 113200 | 3009178250 | 48550 | 48500 | 48550 | 48500 | 182 |
| 484 | 20230731 | 113100 | 3000342900 | 48550 | 48550 | 48550 | 48550 | 51 |
| 485 | 20230731 | 113000 | 2997866850 | 48550 | 48500 | 48550 | 48500 | 71 |
| 486 | 20230731 | 112900 | 2994420800 | 48500 | 48550 | 48550 | 48500 | 12 |
| 487 | 20230731 | 112800 | 2993838650 | 48550 | 48500 | 48550 | 48500 | 11 |
| 488 | 20230731 | 112700 | 2993304950 | 48500 | 48600 | 48600 | 48500 | 50 |
| 489 | 20230731 | 112600 | 2990875800 | 48550 | 48550 | 48550 | 48550 | 64 |
| 490 | 20230731 | 112500 | 2987768600 | 48550 | 48550 | 48600 | 48550 | 30 |
| 491 | 20230731 | 112400 | 2986311550 | 48550 | 48550 | 48550 | 48550 | 16 |
| 492 | 20230731 | 112300 | 2985534750 | 48600 | 48550 | 48600 | 48550 | 44 |
| 493 | 20230731 | 112200 | 2983396750 | 48550 | 48550 | 48600 | 48550 | 147 |
| 494 | 20230731 | 112100 | 2976259850 | 48550 | 48550 | 48550 | 48550 | 148 |
| 495 | 20230731 | 112000 | 2969074450 | 48550 | 48550 | 48550 | 48500 | 365 |
| 496 | 20230731 | 111900 | 2951354000 | 48500 | 48550 | 48550 | 48500 | 183 |
| 497 | 20230731 | 111800 | 2942477050 | 48550 | 48500 | 48550 | 48500 | 12 |
| 498 | 20230731 | 111700 | 2941894900 | 48500 | 48550 | 48550 | 48500 | 188 |
| 499 | 20230731 | 111600 | 2932767600 | 48550 | 48600 | 48600 | 48550 | 379 |
| 500 | 20230731 | 111500 | 2914365300 | 48600 | 48550 | 48600 | 48550 | 24 |
| 501 | 20230731 | 111400 | 2913199550 | 48600 | 48550 | 48600 | 48550 | 183 |
| 502 | 20230731 | 111300 | 2904313400 | 48600 | 48550 | 48600 | 48550 | 56 |
| 503 | 20230731 | 111200 | 2901593350 | 48550 | 48600 | 48600 | 48550 | 64 |
| 504 | 20230731 | 111100 | 2898483350 | 48600 | 48600 | 48600 | 48550 | 112 |
| 505 | 20230731 | 111000 | 2893041450 | 48550 | 48550 | 48600 | 48550 | 69 |
| 506 | 20230731 | 110900 | 2889688950 | 48550 | 48550 | 48550 | 48550 | 14 |
| 507 | 20230731 | 110800 | 2889009250 | 48600 | 48550 | 48600 | 48550 | 48 |
| 508 | 20230731 | 110700 | 2886676900 | 48550 | 48550 | 48550 | 48500 | 198 |
| 509 | 20230731 | 110600 | 2877064250 | 48550 | 48500 | 48550 | 48500 | 1318 |
| 510 | 20230731 | 110500 | 2813140350 | 48500 | 48550 | 48550 | 48500 | 189 |
| 511 | 20230731 | 110400 | 2803968050 | 48550 | 48500 | 48550 | 48500 | 78 |
| 512 | 20230731 | 110300 | 2800182150 | 48500 | 48500 | 48550 | 48500 | 419 |
| 513 | 20230731 | 110200 | 2779845950 | 48550 | 48500 | 48550 | 48500 | 238 |
| 514 | 20230731 | 110100 | 2768292350 | 48500 | 48550 | 48550 | 48500 | 492 |
| 515 | 20230731 | 110000 | 2744425600 | 48550 | 48500 | 48550 | 48500 | 37 |
| 516 | 20230731 | 105900 | 2742629550 | 48550 | 48550 | 48600 | 48550 | 269 |
| 517 | 20230731 | 105800 | 2729564500 | 48550 | 48550 | 48600 | 48550 | 935 |
| 518 | 20230731 | 105700 | 2684130450 | 48600 | 48550 | 48600 | 48550 | 435 |
| 519 | 20230731 | 105600 | 2663011100 | 48550 | 48500 | 48550 | 48500 | 52 |
| 520 | 20230731 | 105500 | 2660487150 | 48550 | 48550 | 48550 | 48550 | 149 |
| 521 | 20230731 | 105400 | 2653253200 | 48500 | 48550 | 48550 | 48500 | 10 |
| 522 | 20230731 | 105300 | 2652767950 | 48500 | 48500 | 48500 | 48500 | 152 |
| 523 | 20230731 | 105200 | 2645395950 | 48500 | 48700 | 48700 | 48400 | 3103 |
| 524 | 20230731 | 105100 | 2494542550 | 48700 | 48750 | 48750 | 48700 | 224 |
| 525 | 20230731 | 105000 | 2483622950 | 48750 | 48700 | 48750 | 48700 | 57 |
| 526 | 20230731 | 104900 | 2480847000 | 48700 | 48750 | 48750 | 48700 | 467 |
| 527 | 20230731 | 104800 | 2458101350 | 48750 | 48800 | 48850 | 48750 | 285 |
| 528 | 20230731 | 104700 | 2444192600 | 48800 | 48750 | 48800 | 48700 | 675 |
| 529 | 20230731 | 104600 | 2411260450 | 48750 | 49100 | 49100 | 48750 | 2604 |
| 530 | 20230731 | 104500 | 2283653850 | 49150 | 49100 | 49150 | 49100 | 3 |
| 531 | 20230731 | 104400 | 2283506500 | 49100 | 49100 | 49150 | 49100 | 67 |
| 532 | 20230731 | 104300 | 2280214400 | 49100 | 49100 | 49100 | 49100 | 115 |
| 533 | 20230731 | 104200 | 2274567900 | 49150 | 49100 | 49150 | 49100 | 109 |
| 534 | 20230731 | 104100 | 2269210700 | 49150 | 49150 | 49150 | 49100 | 114 |
| 535 | 20230731 | 104000 | 2263607850 | 49100 | 49050 | 49150 | 49050 | 901 |
| 536 | 20230731 | 103900 | 2219369050 | 49100 | 49050 | 49100 | 49050 | 59 |
| 537 | 20230731 | 103800 | 2216474750 | 49100 | 49100 | 49150 | 49050 | 2353 |
| 538 | 20230731 | 103700 | 2100943400 | 49150 | 49150 | 49150 | 49100 | 79 |
| 539 | 20230731 | 103600 | 2097060800 | 49150 | 49150 | 49150 | 49100 | 469 |
| 540 | 20230731 | 103500 | 2074009550 | 49100 | 49150 | 49150 | 49100 | 35 |
| 541 | 20230731 | 103400 | 2072289550 | 49150 | 49100 | 49150 | 49100 | 206 |
| 542 | 20230731 | 103300 | 2062165250 | 49100 | 49150 | 49150 | 49100 | 63 |
| 543 | 20230731 | 103200 | 2059069400 | 49150 | 49150 | 49150 | 49150 | 24 |
| 544 | 20230731 | 103100 | 2057889800 | 49150 | 49100 | 49150 | 49100 | 19 |
| 545 | 20230731 | 103000 | 2056956200 | 49150 | 49100 | 49150 | 49100 | 98 |
| 546 | 20230731 | 102900 | 2052139900 | 49100 | 49150 | 49150 | 49100 | 10 |
| 547 | 20230731 | 102800 | 2051648700 | 49150 | 49150 | 49150 | 49150 | 18 |
| 548 | 20230731 | 102700 | 2050764000 | 49100 | 49150 | 49150 | 49100 | 38 |
| 549 | 20230731 | 102600 | 2048896850 | 49150 | 49100 | 49150 | 49100 | 85 |
| 550 | 20230731 | 102500 | 2044719350 | 49150 | 49100 | 49150 | 49100 | 255 |
| 551 | 20230731 | 102400 | 2032186800 | 49100 | 49150 | 49150 | 49100 | 46 |
| 552 | 20230731 | 102300 | 2029926300 | 49150 | 49150 | 49150 | 49150 | 131 |
| 553 | 20230731 | 102200 | 2023487650 | 49100 | 49100 | 49100 | 49100 | 11 |
| 554 | 20230731 | 102100 | 2022947550 | 49100 | 49150 | 49150 | 49100 | 52 |
| 555 | 20230731 | 102000 | 2020394250 | 49100 | 49100 | 49150 | 49100 | 280 |
| 556 | 20230731 | 101900 | 2006645400 | 49100 | 49150 | 49150 | 49050 | 1521 |
| 557 | 20230731 | 101800 | 1931911850 | 49100 | 49150 | 49150 | 49100 | 42 |
| 558 | 20230731 | 101700 | 1929848650 | 49150 | 49200 | 49250 | 49050 | 4275 |
| 559 | 20230731 | 101600 | 1720053000 | 49200 | 49250 | 49300 | 49200 | 158 |
| 560 | 20230731 | 101500 | 1712273600 | 49300 | 49300 | 49300 | 49250 | 260 |
| 561 | 20230731 | 101400 | 1699459200 | 49200 | 49150 | 49350 | 49150 | 3452 |
| 562 | 20230731 | 101300 | 1529239450 | 49100 | 49100 | 49100 | 49100 | 267 |
| 563 | 20230731 | 101200 | 1516129750 | 49100 | 49150 | 49150 | 49100 | 51 |
| 564 | 20230731 | 101100 | 1513623900 | 49150 | 49150 | 49150 | 49150 | 2 |
| 565 | 20230731 | 101000 | 1513525600 | 49100 | 49100 | 49100 | 49100 | 389 |
| 566 | 20230731 | 100900 | 1494425700 | 49100 | 49150 | 49150 | 49100 | 1095 |
| 567 | 20230731 | 100800 | 1440658400 | 49150 | 49150 | 49150 | 49150 | 73 |
| 568 | 20230731 | 100700 | 1437070450 | 49200 | 49150 | 49200 | 49150 | 159 |
| 569 | 20230731 | 100600 | 1429255550 | 49150 | 49150 | 49200 | 49150 | 209 |
| 570 | 20230731 | 100500 | 1418980850 | 49100 | 49150 | 49150 | 49100 | 117 |
| 571 | 20230731 | 100400 | 1413235100 | 49100 | 49100 | 49100 | 49100 | 26 |
| 572 | 20230731 | 100300 | 1411958500 | 49100 | 49200 | 49200 | 49100 | 1088 |
| 573 | 20230731 | 100200 | 1358516850 | 49200 | 49200 | 49250 | 49200 | 78 |
| 574 | 20230731 | 100100 | 1354679100 | 49200 | 49200 | 49250 | 49200 | 293 |
| 575 | 20230731 | 100000 | 1340260100 | 49250 | 49100 | 49250 | 49100 | 408 |
| 576 | 20230731 | 095900 | 1320202450 | 49100 | 49100 | 49100 | 49100 | 800 |
| 577 | 20230731 | 095800 | 1280922450 | 49100 | 49050 | 49100 | 49050 | 77 |
| 578 | 20230731 | 095700 | 1277142250 | 49050 | 48900 | 49050 | 48900 | 1081 |
| 579 | 20230731 | 095600 | 1224170800 | 48900 | 48950 | 48950 | 48900 | 65 |
| 580 | 20230731 | 095500 | 1220989300 | 48950 | 48950 | 48950 | 48950 | 87 |
| 581 | 20230731 | 095400 | 1216730650 | 48950 | 49000 | 49000 | 48950 | 74 |
| 582 | 20230731 | 095300 | 1213104700 | 49000 | 48950 | 49000 | 48950 | 261 |
| 583 | 20230731 | 095200 | 1200328100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 584 | 20230731 | 095100 | 1200328100 | 48950 | 48950 | 48950 | 48900 | 233 |
| 585 | 20230731 | 095000 | 1188929000 | 48900 | 48950 | 48950 | 48900 | 5 |
| 586 | 20230731 | 094900 | 1188684300 | 48950 | 49000 | 49000 | 48950 | 30 |
| 587 | 20230731 | 094800 | 1187215750 | 49000 | 48950 | 49000 | 48950 | 3 |
| 588 | 20230731 | 094700 | 1187068800 | 49000 | 48950 | 49000 | 48950 | 48 |
| 589 | 20230731 | 094600 | 1184716950 | 48950 | 49000 | 49000 | 48900 | 2887 |
| 590 | 20230731 | 094500 | 1043492650 | 49000 | 49000 | 49000 | 49000 | 274 |
| 591 | 20230731 | 094400 | 1030066650 | 49000 | 49000 | 49050 | 49000 | 185 |
| 592 | 20230731 | 094300 | 1020999250 | 49000 | 49000 | 49000 | 49000 | 35 |
| 593 | 20230731 | 094200 | 1019284250 | 49050 | 49050 | 49050 | 49050 | 10 |
| 594 | 20230731 | 094100 | 1018793750 | 49050 | 49100 | 49100 | 49000 | 101 |
| 595 | 20230731 | 094000 | 1013836700 | 49050 | 49050 | 49050 | 49050 | 64 |
| 596 | 20230731 | 093900 | 1010697500 | 49050 | 49000 | 49050 | 48950 | 1701 |
| 597 | 20230731 | 093800 | 927334050 | 49000 | 49050 | 49050 | 49000 | 144 |
| 598 | 20230731 | 093700 | 920278000 | 49000 | 49050 | 49050 | 49000 | 90 |
| 599 | 20230731 | 093600 | 915863900 | 49000 | 49050 | 49050 | 49000 | 93 |
| 600 | 20230731 | 093500 | 911303200 | 49050 | 49050 | 49050 | 49050 | 129 |
| 601 | 20230731 | 093400 | 904975750 | 49050 | 49050 | 49050 | 49050 | 74 |
| 602 | 20230731 | 093300 | 901346050 | 48950 | 49050 | 49100 | 48950 | 672 |
| 603 | 20230731 | 093200 | 868404850 | 49050 | 49150 | 49150 | 49050 | 158 |
| 604 | 20230731 | 093100 | 860646900 | 49150 | 49300 | 49300 | 49100 | 432 |
| 605 | 20230731 | 093000 | 839411600 | 49250 | 49300 | 49300 | 49250 | 196 |
| 606 | 20230731 | 092900 | 829758250 | 49250 | 49250 | 49250 | 49250 | 123 |
| 607 | 20230731 | 092800 | 823700500 | 49200 | 49350 | 49350 | 49200 | 218 |
| 608 | 20230731 | 092700 | 812956850 | 49350 | 49400 | 49400 | 49350 | 939 |
| 609 | 20230731 | 092600 | 766617150 | 49350 | 49350 | 49350 | 49300 | 619 |
| 610 | 20230731 | 092500 | 736070300 | 49300 | 49250 | 49350 | 49250 | 733 |
| 611 | 20230731 | 092400 | 699935600 | 49250 | 49300 | 49300 | 49250 | 97 |
| 612 | 20230731 | 092300 | 695158000 | 49300 | 49050 | 49300 | 49050 | 2169 |
| 613 | 20230731 | 092200 | 588535900 | 49100 | 49100 | 49100 | 49050 | 139 |
| 614 | 20230731 | 092100 | 581714650 | 49050 | 49100 | 49100 | 49050 | 92 |
| 615 | 20230731 | 092000 | 577197750 | 49100 | 49050 | 49100 | 49050 | 131 |
| 616 | 20230731 | 091900 | 570771600 | 49050 | 49000 | 49050 | 49000 | 359 |
| 617 | 20230731 | 091800 | 553163450 | 49050 | 49050 | 49050 | 49000 | 16 |
| 618 | 20230731 | 091700 | 552379050 | 49000 | 48950 | 49050 | 48900 | 990 |
| 619 | 20230731 | 091600 | 503951150 | 48950 | 48900 | 48950 | 48850 | 1116 |
| 620 | 20230731 | 091500 | 449334650 | 48900 | 48900 | 48950 | 48900 | 500 |
| 621 | 20230731 | 091400 | 424884300 | 48900 | 48900 | 48950 | 48850 | 98 |
| 622 | 20230731 | 091300 | 420093000 | 48900 | 48950 | 48950 | 48900 | 161 |
| 623 | 20230731 | 091200 | 412218500 | 48950 | 49000 | 49000 | 48950 | 685 |
| 624 | 20230731 | 091100 | 378654400 | 49000 | 48900 | 49000 | 48900 | 914 |
| 625 | 20230731 | 091000 | 333918100 | 48950 | 48900 | 48950 | 48900 | 114 |
| 626 | 20230731 | 090900 | 328342350 | 48950 | 48900 | 49050 | 48900 | 1600 |
| 627 | 20230731 | 090800 | 249981150 | 48900 | 48850 | 48900 | 48800 | 1236 |
| 628 | 20230731 | 090700 | 189565200 | 48800 | 48850 | 49050 | 48800 | 894 |
| 629 | 20230731 | 090600 | 145914000 | 49000 | 48800 | 49000 | 48800 | 104 |
| 630 | 20230731 | 090500 | 140824050 | 48900 | 48900 | 48900 | 48900 | 76 |
| 631 | 20230731 | 090400 | 137107650 | 48900 | 48800 | 48950 | 48800 | 120 |
| 632 | 20230731 | 090300 | 131234050 | 48950 | 48800 | 48950 | 48750 | 291 |
| 633 | 20230731 | 090200 | 117019100 | 48900 | 48900 | 48900 | 48900 | 26 |
| 634 | 20230731 | 090100 | 115747700 | 48900 | 48850 | 48900 | 48750 | 1346 |
| 635 | 20230731 | 090000 | 50054050 | 48850 | 49100 | 49100 | 48800 | 1020 |