33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 3 | 20230731 | 193000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 4 | 20230731 | 192900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 5 | 20230731 | 192800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 6 | 20230731 | 192700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 7 | 20230731 | 192600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 8 | 20230731 | 192500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 9 | 20230731 | 192400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 10 | 20230731 | 192300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 11 | 20230731 | 192200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 12 | 20230731 | 192100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 13 | 20230731 | 192000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 14 | 20230731 | 191900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 15 | 20230731 | 191800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 16 | 20230731 | 191700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 17 | 20230731 | 191600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 18 | 20230731 | 191500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 19 | 20230731 | 191400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 20 | 20230731 | 191300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 21 | 20230731 | 191200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 22 | 20230731 | 191100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 23 | 20230731 | 191000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 24 | 20230731 | 190900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 25 | 20230731 | 190800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 26 | 20230731 | 190700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 27 | 20230731 | 190600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 28 | 20230731 | 190500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 29 | 20230731 | 190400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 30 | 20230731 | 190300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 31 | 20230731 | 190200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 32 | 20230731 | 190100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 33 | 20230731 | 190000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 34 | 20230731 | 185900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 35 | 20230731 | 185800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 36 | 20230731 | 185700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 37 | 20230731 | 185600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 38 | 20230731 | 185500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 39 | 20230731 | 185400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 40 | 20230731 | 185300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 41 | 20230731 | 185200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 42 | 20230731 | 185100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 43 | 20230731 | 185000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 44 | 20230731 | 184900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 45 | 20230731 | 184800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 46 | 20230731 | 184700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 47 | 20230731 | 184600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 48 | 20230731 | 184500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 49 | 20230731 | 184400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 50 | 20230731 | 184300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 51 | 20230731 | 184200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 52 | 20230731 | 184100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 53 | 20230731 | 184000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 54 | 20230731 | 183900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 55 | 20230731 | 183800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 56 | 20230731 | 183700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 57 | 20230731 | 183600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 58 | 20230731 | 183500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 59 | 20230731 | 183400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 60 | 20230731 | 183300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 61 | 20230731 | 183200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 62 | 20230731 | 183100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 63 | 20230731 | 183000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 64 | 20230731 | 182900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 65 | 20230731 | 182800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 66 | 20230731 | 182700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 67 | 20230731 | 182600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 68 | 20230731 | 182500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 69 | 20230731 | 182400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 70 | 20230731 | 182300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 71 | 20230731 | 182200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 72 | 20230731 | 182100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 73 | 20230731 | 182000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 74 | 20230731 | 181900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 75 | 20230731 | 181800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 76 | 20230731 | 181700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 77 | 20230731 | 181600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 78 | 20230731 | 181500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 79 | 20230731 | 181400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 80 | 20230731 | 181300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 81 | 20230731 | 181200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 82 | 20230731 | 181100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 83 | 20230731 | 181000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 84 | 20230731 | 180900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 85 | 20230731 | 180800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 86 | 20230731 | 180700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 87 | 20230731 | 180600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 88 | 20230731 | 180500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 89 | 20230731 | 180400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 90 | 20230731 | 180300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 91 | 20230731 | 180200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 92 | 20230731 | 180100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 93 | 20230731 | 180000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 94 | 20230731 | 175900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 95 | 20230731 | 175800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 96 | 20230731 | 175700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 97 | 20230731 | 175600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 98 | 20230731 | 175500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 99 | 20230731 | 175400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 100 | 20230731 | 175300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 101 | 20230731 | 175200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 102 | 20230731 | 175100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 103 | 20230731 | 175000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 104 | 20230731 | 174900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 105 | 20230731 | 174800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 106 | 20230731 | 174700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 107 | 20230731 | 174600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 108 | 20230731 | 174500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 109 | 20230731 | 174400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 110 | 20230731 | 174300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 111 | 20230731 | 174200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 112 | 20230731 | 174100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 113 | 20230731 | 174000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 114 | 20230731 | 173900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 115 | 20230731 | 173800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 116 | 20230731 | 173700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 117 | 20230731 | 173600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 118 | 20230731 | 173500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 119 | 20230731 | 173400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 120 | 20230731 | 173300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 121 | 20230731 | 173200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 122 | 20230731 | 173100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 123 | 20230731 | 173000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 124 | 20230731 | 172900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 125 | 20230731 | 172800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 126 | 20230731 | 172700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 127 | 20230731 | 172600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 128 | 20230731 | 172500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 129 | 20230731 | 172400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 130 | 20230731 | 172300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 131 | 20230731 | 172200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 132 | 20230731 | 172100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 133 | 20230731 | 172000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 134 | 20230731 | 171900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 135 | 20230731 | 171800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 136 | 20230731 | 171700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 137 | 20230731 | 171600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 138 | 20230731 | 171500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 139 | 20230731 | 171400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 140 | 20230731 | 171300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 141 | 20230731 | 171200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 142 | 20230731 | 171100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 143 | 20230731 | 171000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 144 | 20230731 | 170900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 145 | 20230731 | 170800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 146 | 20230731 | 170700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 147 | 20230731 | 170600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 148 | 20230731 | 170500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 149 | 20230731 | 170400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 150 | 20230731 | 170300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 151 | 20230731 | 170200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 152 | 20230731 | 170100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 153 | 20230731 | 170000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 154 | 20230731 | 165900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 155 | 20230731 | 165800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 156 | 20230731 | 165700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 157 | 20230731 | 165600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 158 | 20230731 | 165500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 159 | 20230731 | 165400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 160 | 20230731 | 165300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 161 | 20230731 | 165200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 162 | 20230731 | 165100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 163 | 20230731 | 165000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 164 | 20230731 | 164900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 165 | 20230731 | 164800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 166 | 20230731 | 164700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 167 | 20230731 | 164600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 168 | 20230731 | 164500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 169 | 20230731 | 164400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 170 | 20230731 | 164300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 171 | 20230731 | 164200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 172 | 20230731 | 164100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 173 | 20230731 | 164000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 174 | 20230731 | 163900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 175 | 20230731 | 163800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 176 | 20230731 | 163700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 177 | 20230731 | 163600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 178 | 20230731 | 163500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 179 | 20230731 | 163400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 180 | 20230731 | 163300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 181 | 20230731 | 163200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 182 | 20230731 | 163100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 183 | 20230731 | 163000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 184 | 20230731 | 162900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 185 | 20230731 | 162800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 186 | 20230731 | 162700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 187 | 20230731 | 162600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 188 | 20230731 | 162500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 189 | 20230731 | 162400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 190 | 20230731 | 162300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 191 | 20230731 | 162200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 192 | 20230731 | 162100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 193 | 20230731 | 162000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 194 | 20230731 | 161900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 195 | 20230731 | 161800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 196 | 20230731 | 161700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 197 | 20230731 | 161600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 198 | 20230731 | 161500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 199 | 20230731 | 161400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 200 | 20230731 | 161300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 201 | 20230731 | 161200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 202 | 20230731 | 161100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 203 | 20230731 | 161000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 204 | 20230731 | 160900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 205 | 20230731 | 160800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 206 | 20230731 | 160700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 207 | 20230731 | 160600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 208 | 20230731 | 160500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 209 | 20230731 | 160400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 210 | 20230731 | 160300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 211 | 20230731 | 160200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 212 | 20230731 | 160100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 213 | 20230731 | 160000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 214 | 20230731 | 155900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 215 | 20230731 | 155800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 216 | 20230731 | 155700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20230731 | 155600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20230731 | 155500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20230731 | 155400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 220 | 20230731 | 155300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 221 | 20230731 | 155200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 222 | 20230731 | 155100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 223 | 20230731 | 155000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 224 | 20230731 | 154900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20230731 | 154800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20230731 | 154700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 227 | 20230731 | 154600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 228 | 20230731 | 154500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 229 | 20230731 | 154400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 230 | 20230731 | 154300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 231 | 20230731 | 154200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 232 | 20230731 | 154100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 233 | 20230731 | 154000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 234 | 20230731 | 153900 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 235 | 20230731 | 153800 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 236 | 20230731 | 153700 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 237 | 20230731 | 153600 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 238 | 20230731 | 153500 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 239 | 20230731 | 153400 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 240 | 20230731 | 153300 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 241 | 20230731 | 153200 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 242 | 20230731 | 153100 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 243 | 20230731 | 153000 | 2477260960 | 14040 | 14040 | 14040 | 14040 | 4579 |
| 244 | 20230731 | 152900 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 245 | 20230731 | 152800 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 246 | 20230731 | 152700 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 247 | 20230731 | 152600 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 248 | 20230731 | 152500 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 249 | 20230731 | 152400 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 250 | 20230731 | 152300 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 251 | 20230731 | 152200 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 252 | 20230731 | 152100 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 253 | 20230731 | 152000 | 2412971800 | 14070 | 14070 | 14070 | 14070 | 0 |
| 254 | 20230731 | 151900 | 2412971800 | 14070 | 14070 | 14070 | 14030 | 477 |
| 255 | 20230731 | 151800 | 2406263230 | 14070 | 14040 | 14070 | 14030 | 732 |
| 256 | 20230731 | 151700 | 2395989610 | 14040 | 14020 | 14070 | 14020 | 381 |
| 257 | 20230731 | 151600 | 2390642080 | 14020 | 14040 | 14040 | 14020 | 550 |
| 258 | 20230731 | 151500 | 2382923800 | 14040 | 14060 | 14070 | 14040 | 803 |
| 259 | 20230731 | 151400 | 2371634680 | 14060 | 14070 | 14080 | 14060 | 643 |
| 260 | 20230731 | 151300 | 2362587590 | 14070 | 14080 | 14080 | 14070 | 272 |
| 261 | 20230731 | 151200 | 2358760050 | 14080 | 14080 | 14080 | 14070 | 252 |
| 262 | 20230731 | 151100 | 2355213120 | 14070 | 14060 | 14080 | 14060 | 174 |
| 263 | 20230731 | 151000 | 2352765700 | 14070 | 14080 | 14080 | 14060 | 294 |
| 264 | 20230731 | 150900 | 2348628170 | 14090 | 14080 | 14090 | 14040 | 781 |
| 265 | 20230731 | 150800 | 2337638320 | 14080 | 14080 | 14090 | 14080 | 255 |
| 266 | 20230731 | 150700 | 2334047540 | 14070 | 14060 | 14070 | 14040 | 451 |
| 267 | 20230731 | 150600 | 2327709460 | 14050 | 14100 | 14100 | 14050 | 568 |
| 268 | 20230731 | 150500 | 2319715550 | 14100 | 14110 | 14110 | 14100 | 453 |
| 269 | 20230731 | 150400 | 2313325020 | 14110 | 14120 | 14120 | 14110 | 415 |
| 270 | 20230731 | 150300 | 2307465980 | 14110 | 14120 | 14120 | 14110 | 348 |
| 271 | 20230731 | 150200 | 2302555080 | 14120 | 14120 | 14120 | 14110 | 263 |
| 272 | 20230731 | 150100 | 2298841920 | 14120 | 14150 | 14160 | 14120 | 925 |
| 273 | 20230731 | 150000 | 2285756930 | 14150 | 14160 | 14190 | 14150 | 295 |
| 274 | 20230731 | 145900 | 2281579580 | 14190 | 14200 | 14200 | 14180 | 634 |
| 275 | 20230731 | 145800 | 2272579960 | 14140 | 14170 | 14200 | 14140 | 611 |
| 276 | 20230731 | 145700 | 2263910560 | 14180 | 14200 | 14200 | 14150 | 3052 |
| 277 | 20230731 | 145600 | 2220594540 | 14210 | 14210 | 14210 | 14200 | 534 |
| 278 | 20230731 | 145500 | 2213007530 | 14200 | 14200 | 14210 | 14200 | 409 |
| 279 | 20230731 | 145400 | 2207197400 | 14200 | 14210 | 14210 | 14200 | 2280 |
| 280 | 20230731 | 145300 | 2174818730 | 14210 | 14170 | 14210 | 14170 | 4019 |
| 281 | 20230731 | 145200 | 2117788230 | 14170 | 14170 | 14170 | 14160 | 695 |
| 282 | 20230731 | 145100 | 2107941090 | 14170 | 14150 | 14170 | 14140 | 1812 |
| 283 | 20230731 | 145000 | 2082295980 | 14150 | 14140 | 14150 | 14140 | 1472 |
| 284 | 20230731 | 144900 | 2061477100 | 14140 | 14130 | 14140 | 14100 | 966 |
| 285 | 20230731 | 144800 | 2047823340 | 14130 | 14140 | 14140 | 14100 | 573 |
| 286 | 20230731 | 144700 | 2039728070 | 14140 | 14100 | 14140 | 14100 | 141 |
| 287 | 20230731 | 144600 | 2037735510 | 14100 | 14120 | 14130 | 14100 | 655 |
| 288 | 20230731 | 144500 | 2028491130 | 14100 | 14140 | 14140 | 14100 | 611 |
| 289 | 20230731 | 144400 | 2019857500 | 14140 | 14130 | 14140 | 14120 | 213 |
| 290 | 20230731 | 144300 | 2016847540 | 14140 | 14140 | 14140 | 14130 | 603 |
| 291 | 20230731 | 144200 | 2008327040 | 14140 | 14070 | 14140 | 14060 | 4229 |
| 292 | 20230731 | 144100 | 1948720130 | 14070 | 14080 | 14080 | 14070 | 499 |
| 293 | 20230731 | 144000 | 1941695440 | 14080 | 14070 | 14080 | 14070 | 230 |
| 294 | 20230731 | 143900 | 1938457050 | 14080 | 14070 | 14090 | 14070 | 792 |
| 295 | 20230731 | 143800 | 1927305490 | 14070 | 14060 | 14070 | 14060 | 1285 |
| 296 | 20230731 | 143700 | 1909231690 | 14060 | 14060 | 14060 | 14050 | 1011 |
| 297 | 20230731 | 143600 | 1895017040 | 14060 | 14050 | 14060 | 14050 | 338 |
| 298 | 20230731 | 143500 | 1890264870 | 14060 | 14060 | 14060 | 14050 | 439 |
| 299 | 20230731 | 143400 | 1884094160 | 14060 | 14040 | 14060 | 14040 | 579 |
| 300 | 20230731 | 143300 | 1875959020 | 14040 | 14030 | 14040 | 14030 | 23 |
| 301 | 20230731 | 143200 | 1875636110 | 14040 | 14050 | 14050 | 14040 | 580 |
| 302 | 20230731 | 143100 | 1867492350 | 14040 | 14040 | 14050 | 14030 | 699 |
| 303 | 20230731 | 143000 | 1857678050 | 14040 | 14030 | 14040 | 14030 | 56 |
| 304 | 20230731 | 142900 | 1856891820 | 14030 | 14040 | 14040 | 14030 | 564 |
| 305 | 20230731 | 142800 | 1848978060 | 14040 | 14030 | 14040 | 14030 | 179 |
| 306 | 20230731 | 142700 | 1846465820 | 14030 | 14040 | 14040 | 14030 | 474 |
| 307 | 20230731 | 142600 | 1839815000 | 14040 | 14030 | 14040 | 14030 | 945 |
| 308 | 20230731 | 142500 | 1826556080 | 14030 | 14020 | 14030 | 13990 | 237 |
| 309 | 20230731 | 142400 | 1823233130 | 14020 | 14010 | 14020 | 13990 | 347 |
| 310 | 20230731 | 142300 | 1818371490 | 14010 | 14020 | 14020 | 14010 | 15 |
| 311 | 20230731 | 142200 | 1818161200 | 14020 | 14000 | 14020 | 14000 | 1300 |
| 312 | 20230731 | 142100 | 1799958580 | 14000 | 14000 | 14000 | 13990 | 398 |
| 313 | 20230731 | 142000 | 1794386590 | 14000 | 14000 | 14000 | 14000 | 325 |
| 314 | 20230731 | 141900 | 1789836590 | 14010 | 14010 | 14020 | 14010 | 27 |
| 315 | 20230731 | 141800 | 1789458270 | 14020 | 14000 | 14020 | 14000 | 3 |
| 316 | 20230731 | 141700 | 1789416250 | 14020 | 14010 | 14030 | 14010 | 576 |
| 317 | 20230731 | 141600 | 1781341370 | 14010 | 14000 | 14010 | 14000 | 45 |
| 318 | 20230731 | 141500 | 1780711360 | 14010 | 14000 | 14010 | 14000 | 219 |
| 319 | 20230731 | 141400 | 1777645290 | 14000 | 14000 | 14000 | 14000 | 92 |
| 320 | 20230731 | 141300 | 1776357290 | 14020 | 14020 | 14020 | 14000 | 395 |
| 321 | 20230731 | 141200 | 1770819410 | 14020 | 14010 | 14020 | 14010 | 1191 |
| 322 | 20230731 | 141100 | 1754132700 | 14000 | 14000 | 14000 | 14000 | 9 |
| 323 | 20230731 | 141000 | 1754006700 | 14010 | 14000 | 14010 | 14000 | 1186 |
| 324 | 20230731 | 140900 | 1737392700 | 14000 | 13990 | 14000 | 13990 | 151 |
| 325 | 20230731 | 140800 | 1735278710 | 13990 | 13990 | 14000 | 13990 | 94 |
| 326 | 20230731 | 140700 | 1733963040 | 13990 | 13990 | 13990 | 13990 | 1 |
| 327 | 20230731 | 140600 | 1733949050 | 13990 | 14000 | 14000 | 13990 | 476 |
| 328 | 20230731 | 140500 | 1727285060 | 14010 | 14000 | 14010 | 13990 | 164 |
| 329 | 20230731 | 140400 | 1724989060 | 14000 | 14010 | 14010 | 14000 | 626 |
| 330 | 20230731 | 140300 | 1716222190 | 14000 | 14000 | 14000 | 14000 | 218 |
| 331 | 20230731 | 140200 | 1713170190 | 14010 | 14000 | 14010 | 14000 | 303 |
| 332 | 20230731 | 140100 | 1708928170 | 13990 | 14000 | 14000 | 13990 | 570 |
| 333 | 20230731 | 140000 | 1700948860 | 14000 | 13990 | 14000 | 13990 | 645 |
| 334 | 20230731 | 135900 | 1691920310 | 13990 | 13990 | 14000 | 13990 | 502 |
| 335 | 20230731 | 135800 | 1684892330 | 13990 | 13990 | 13990 | 13990 | 1 |
| 336 | 20230731 | 135700 | 1684878340 | 14000 | 13990 | 14000 | 13990 | 177 |
| 337 | 20230731 | 135600 | 1682402050 | 13980 | 13980 | 13990 | 13980 | 313 |
| 338 | 20230731 | 135500 | 1678025410 | 13980 | 13960 | 13980 | 13960 | 151 |
| 339 | 20230731 | 135400 | 1675915050 | 13960 | 13960 | 13960 | 13960 | 1 |
| 340 | 20230731 | 135300 | 1675901090 | 13960 | 13960 | 13960 | 13960 | 8 |
| 341 | 20230731 | 135200 | 1675789410 | 13970 | 13970 | 13970 | 13970 | 243 |
| 342 | 20230731 | 135100 | 1672394700 | 13970 | 13970 | 13970 | 13970 | 15 |
| 343 | 20230731 | 135000 | 1672185150 | 13970 | 13990 | 13990 | 13970 | 91 |
| 344 | 20230731 | 134900 | 1670912080 | 13970 | 13990 | 13990 | 13970 | 21 |
| 345 | 20230731 | 134800 | 1670618310 | 13990 | 13990 | 13990 | 13990 | 20 |
| 346 | 20230731 | 134700 | 1670338510 | 13990 | 13990 | 13990 | 13990 | 1 |
| 347 | 20230731 | 134600 | 1670324520 | 13980 | 13970 | 13980 | 13970 | 391 |
| 348 | 20230731 | 134500 | 1664858540 | 13960 | 13970 | 13970 | 13960 | 302 |
| 349 | 20230731 | 134400 | 1660642580 | 13970 | 13970 | 13970 | 13970 | 14 |
| 350 | 20230731 | 134300 | 1660447000 | 13970 | 13970 | 13970 | 13970 | 104 |
| 351 | 20230731 | 134200 | 1658994120 | 13970 | 13980 | 13980 | 13970 | 232 |
| 352 | 20230731 | 134100 | 1655750780 | 13980 | 13990 | 13990 | 13980 | 210 |
| 353 | 20230731 | 134000 | 1652813610 | 13980 | 13980 | 13980 | 13980 | 0 |
| 354 | 20230731 | 133900 | 1652813610 | 13980 | 13990 | 13990 | 13980 | 15 |
| 355 | 20230731 | 133800 | 1652603790 | 13980 | 13980 | 13980 | 13980 | 2 |
| 356 | 20230731 | 133700 | 1652575830 | 13990 | 14000 | 14000 | 13990 | 177 |
| 357 | 20230731 | 133600 | 1650099170 | 13990 | 13990 | 13990 | 13990 | 0 |
| 358 | 20230731 | 133500 | 1650099170 | 13990 | 13990 | 13990 | 13990 | 20 |
| 359 | 20230731 | 133400 | 1649819370 | 13990 | 14000 | 14000 | 13990 | 3 |
| 360 | 20230731 | 133300 | 1649777390 | 13990 | 14000 | 14000 | 13990 | 6 |
| 361 | 20230731 | 133200 | 1649693400 | 14000 | 13990 | 14000 | 13990 | 703 |
| 362 | 20230731 | 133100 | 1639851700 | 13990 | 13990 | 13990 | 13990 | 20 |
| 363 | 20230731 | 133000 | 1639571900 | 13990 | 13990 | 14000 | 13990 | 518 |
| 364 | 20230731 | 132900 | 1632325050 | 13990 | 13990 | 13990 | 13990 | 20 |
| 365 | 20230731 | 132800 | 1632045250 | 14000 | 14000 | 14000 | 14000 | 17 |
| 366 | 20230731 | 132700 | 1631807250 | 14000 | 13980 | 14000 | 13980 | 103 |
| 367 | 20230731 | 132600 | 1630366870 | 13980 | 13980 | 13980 | 13980 | 135 |
| 368 | 20230731 | 132500 | 1628479570 | 13980 | 13990 | 14000 | 13980 | 87 |
| 369 | 20230731 | 132400 | 1627261890 | 13990 | 14000 | 14000 | 13990 | 113 |
| 370 | 20230731 | 132300 | 1625681010 | 13990 | 13960 | 13990 | 13940 | 374 |
| 371 | 20230731 | 132200 | 1620451840 | 13960 | 13980 | 13990 | 13960 | 1014 |
| 372 | 20230731 | 132100 | 1606266680 | 13980 | 13980 | 13980 | 13920 | 7 |
| 373 | 20230731 | 132000 | 1606168880 | 13970 | 13970 | 13970 | 13940 | 330 |
| 374 | 20230731 | 131900 | 1601565200 | 13980 | 13920 | 13980 | 13920 | 468 |
| 375 | 20230731 | 131800 | 1595027940 | 13880 | 13960 | 13960 | 13860 | 819 |
| 376 | 20230731 | 131700 | 1583653530 | 13960 | 13960 | 13960 | 13960 | 207 |
| 377 | 20230731 | 131600 | 1580763810 | 13960 | 13960 | 13960 | 13960 | 2 |
| 378 | 20230731 | 131500 | 1580735890 | 13960 | 13940 | 13960 | 13940 | 18 |
| 379 | 20230731 | 131400 | 1580484710 | 13920 | 13910 | 13920 | 13910 | 22 |
| 380 | 20230731 | 131300 | 1580178480 | 13910 | 13940 | 13940 | 13910 | 6 |
| 381 | 20230731 | 131200 | 1580094870 | 13940 | 13940 | 13940 | 13940 | 114 |
| 382 | 20230731 | 131100 | 1578505710 | 13940 | 13940 | 13940 | 13940 | 61 |
| 383 | 20230731 | 131000 | 1577655370 | 13910 | 13930 | 13930 | 13910 | 147 |
| 384 | 20230731 | 130900 | 1575608670 | 13870 | 13900 | 13900 | 13870 | 221 |
| 385 | 20230731 | 130800 | 1572536890 | 13870 | 13880 | 13880 | 13870 | 415 |
| 386 | 20230731 | 130700 | 1566779650 | 13880 | 13880 | 13880 | 13880 | 1 |
| 387 | 20230731 | 130600 | 1566765770 | 13890 | 13890 | 13890 | 13880 | 195 |
| 388 | 20230731 | 130500 | 1564057870 | 13890 | 13890 | 13890 | 13890 | 1 |
| 389 | 20230731 | 130400 | 1564043980 | 13890 | 13900 | 13900 | 13890 | 2 |
| 390 | 20230731 | 130300 | 1564016190 | 13900 | 13870 | 13900 | 13870 | 62 |
| 391 | 20230731 | 130200 | 1563154870 | 13870 | 13900 | 13900 | 13870 | 753 |
| 392 | 20230731 | 130100 | 1552702950 | 13890 | 13900 | 13900 | 13890 | 51 |
| 393 | 20230731 | 130000 | 1551994550 | 13900 | 13900 | 13900 | 13900 | 173 |
| 394 | 20230731 | 125900 | 1549589850 | 13900 | 13900 | 13900 | 13900 | 56 |
| 395 | 20230731 | 125800 | 1548811450 | 13890 | 13890 | 13890 | 13890 | 26 |
| 396 | 20230731 | 125700 | 1548450310 | 13930 | 13930 | 13930 | 13930 | 0 |
| 397 | 20230731 | 125600 | 1548450310 | 13930 | 13890 | 13930 | 13890 | 451 |
| 398 | 20230731 | 125500 | 1542185880 | 13880 | 13900 | 13900 | 13880 | 918 |
| 399 | 20230731 | 125400 | 1529433740 | 13900 | 13930 | 13930 | 13900 | 83 |
| 400 | 20230731 | 125300 | 1528278270 | 13930 | 13920 | 13930 | 13920 | 159 |
| 401 | 20230731 | 125200 | 1526064840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 402 | 20230731 | 125100 | 1526064840 | 13900 | 13900 | 13900 | 13890 | 120 |
| 403 | 20230731 | 125000 | 1524396850 | 13920 | 13920 | 13920 | 13920 | 106 |
| 404 | 20230731 | 124900 | 1522921330 | 13890 | 13900 | 13930 | 13890 | 893 |
| 405 | 20230731 | 124800 | 1510511700 | 13900 | 13900 | 13900 | 13900 | 360 |
| 406 | 20230731 | 124700 | 1505507700 | 13920 | 13920 | 13920 | 13920 | 60 |
| 407 | 20230731 | 124600 | 1504672500 | 13940 | 13940 | 13940 | 13940 | 50 |
| 408 | 20230731 | 124500 | 1503975500 | 13940 | 13940 | 13940 | 13940 | 4 |
| 409 | 20230731 | 124400 | 1503919740 | 13910 | 13930 | 13930 | 13910 | 1108 |
| 410 | 20230731 | 124300 | 1488504790 | 13930 | 13940 | 13940 | 13930 | 210 |
| 411 | 20230731 | 124200 | 1485578390 | 13940 | 13940 | 13940 | 13940 | 0 |
| 412 | 20230731 | 124100 | 1485578390 | 13940 | 13950 | 13950 | 13940 | 300 |
| 413 | 20230731 | 124000 | 1481395430 | 13970 | 13980 | 13980 | 13950 | 170 |
| 414 | 20230731 | 123900 | 1479020650 | 13980 | 13980 | 13980 | 13980 | 0 |
| 415 | 20230731 | 123800 | 1479020650 | 13980 | 13980 | 13980 | 13980 | 201 |
| 416 | 20230731 | 123700 | 1476210670 | 13980 | 13980 | 13980 | 13980 | 27 |
| 417 | 20230731 | 123600 | 1475833210 | 13980 | 13980 | 13980 | 13980 | 153 |
| 418 | 20230731 | 123500 | 1473694270 | 13980 | 13980 | 13980 | 13980 | 0 |
| 419 | 20230731 | 123400 | 1473694270 | 13980 | 13980 | 13980 | 13980 | 300 |
| 420 | 20230731 | 123300 | 1469500270 | 13980 | 13980 | 13980 | 13980 | 1140 |
| 421 | 20230731 | 123200 | 1453563070 | 13980 | 13980 | 13980 | 13980 | 3 |
| 422 | 20230731 | 123100 | 1453521130 | 13980 | 13930 | 13980 | 13920 | 2084 |
| 423 | 20230731 | 123000 | 1424444200 | 13940 | 13930 | 13940 | 13930 | 607 |
| 424 | 20230731 | 122900 | 1415985510 | 13940 | 13940 | 13940 | 13940 | 0 |
| 425 | 20230731 | 122800 | 1415985510 | 13940 | 13940 | 13950 | 13940 | 776 |
| 426 | 20230731 | 122700 | 1405167920 | 13940 | 13940 | 13940 | 13940 | 2 |
| 427 | 20230731 | 122600 | 1405140040 | 13950 | 13950 | 13950 | 13950 | 12 |
| 428 | 20230731 | 122500 | 1404972640 | 13950 | 13950 | 13950 | 13950 | 116 |
| 429 | 20230731 | 122400 | 1403354440 | 13950 | 13960 | 13960 | 13950 | 592 |
| 430 | 20230731 | 122300 | 1395092040 | 13960 | 13960 | 13960 | 13960 | 35 |
| 431 | 20230731 | 122200 | 1394603440 | 13960 | 13960 | 13960 | 13960 | 51 |
| 432 | 20230731 | 122100 | 1393891480 | 13960 | 13960 | 13960 | 13960 | 10 |
| 433 | 20230731 | 122000 | 1393751880 | 13960 | 13960 | 13960 | 13960 | 3 |
| 434 | 20230731 | 121900 | 1393710000 | 13960 | 13960 | 13960 | 13950 | 56 |
| 435 | 20230731 | 121800 | 1392928400 | 13950 | 13950 | 13950 | 13950 | 95 |
| 436 | 20230731 | 121700 | 1391603150 | 13950 | 13950 | 13950 | 13950 | 96 |
| 437 | 20230731 | 121600 | 1390263950 | 13950 | 13950 | 13950 | 13950 | 1 |
| 438 | 20230731 | 121500 | 1390250000 | 13950 | 13950 | 13950 | 13950 | 6 |
| 439 | 20230731 | 121400 | 1390166300 | 13950 | 13960 | 13960 | 13950 | 213 |
| 440 | 20230731 | 121300 | 1387194940 | 13960 | 13960 | 13960 | 13960 | 1 |
| 441 | 20230731 | 121200 | 1387180980 | 13950 | 14000 | 14000 | 13950 | 22 |
| 442 | 20230731 | 121100 | 1386873980 | 14000 | 13930 | 14000 | 13930 | 854 |
| 443 | 20230731 | 121000 | 1374959210 | 13940 | 13930 | 13940 | 13930 | 50 |
| 444 | 20230731 | 120900 | 1374262620 | 13940 | 13940 | 13940 | 13940 | 60 |
| 445 | 20230731 | 120800 | 1373426220 | 13940 | 13950 | 13950 | 13940 | 1252 |
| 446 | 20230731 | 120700 | 1355963650 | 13950 | 13960 | 13970 | 13950 | 229 |
| 447 | 20230731 | 120600 | 1352767200 | 13960 | 13960 | 13960 | 13960 | 1 |
| 448 | 20230731 | 120500 | 1352753240 | 13950 | 13960 | 13960 | 13950 | 150 |
| 449 | 20230731 | 120400 | 1350659300 | 13960 | 13960 | 13960 | 13960 | 1097 |
| 450 | 20230731 | 120300 | 1335345180 | 13960 | 13970 | 13970 | 13960 | 474 |
| 451 | 20230731 | 120200 | 1328725510 | 13970 | 13970 | 13970 | 13970 | 0 |
| 452 | 20230731 | 120100 | 1328725510 | 13970 | 14000 | 14000 | 13970 | 392 |
| 453 | 20230731 | 120000 | 1323249150 | 14000 | 14000 | 14000 | 14000 | 43 |
| 454 | 20230731 | 115900 | 1322647150 | 14000 | 14000 | 14000 | 14000 | 0 |
| 455 | 20230731 | 115800 | 1322647150 | 14000 | 13970 | 14000 | 13970 | 454 |
| 456 | 20230731 | 115700 | 1316304740 | 13970 | 13970 | 13970 | 13970 | 15 |
| 457 | 20230731 | 115600 | 1316095190 | 13960 | 13960 | 13960 | 13960 | 0 |
| 458 | 20230731 | 115500 | 1316095190 | 13960 | 13960 | 13960 | 13960 | 1 |
| 459 | 20230731 | 115400 | 1316081230 | 13970 | 13980 | 14000 | 13970 | 951 |
| 460 | 20230731 | 115300 | 1302769710 | 13970 | 13970 | 13970 | 13970 | 0 |
| 461 | 20230731 | 115200 | 1302769710 | 13970 | 13980 | 13980 | 13970 | 129 |
| 462 | 20230731 | 115100 | 1300966310 | 13980 | 13990 | 13990 | 13980 | 109 |
| 463 | 20230731 | 115000 | 1299442110 | 13990 | 13990 | 13990 | 13990 | 35 |
| 464 | 20230731 | 114900 | 1298952460 | 13980 | 13980 | 13990 | 13980 | 109 |
| 465 | 20230731 | 114800 | 1297428620 | 13970 | 13970 | 13970 | 13960 | 70 |
| 466 | 20230731 | 114700 | 1296450810 | 13970 | 13970 | 13970 | 13970 | 13 |
| 467 | 20230731 | 114600 | 1296269200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 468 | 20230731 | 114500 | 1296269200 | 13970 | 13970 | 13970 | 13970 | 3 |
| 469 | 20230731 | 114400 | 1296227290 | 13970 | 13970 | 13970 | 13970 | 20 |
| 470 | 20230731 | 114300 | 1295947890 | 13970 | 13970 | 13970 | 13970 | 63 |
| 471 | 20230731 | 114200 | 1295067780 | 13980 | 13980 | 13980 | 13980 | 151 |
| 472 | 20230731 | 114100 | 1292956800 | 13980 | 13980 | 13980 | 13980 | 0 |
| 473 | 20230731 | 114000 | 1292956800 | 13980 | 13980 | 13980 | 13980 | 56 |
| 474 | 20230731 | 113900 | 1292173920 | 13980 | 13980 | 13980 | 13980 | 5 |
| 475 | 20230731 | 113800 | 1292104020 | 13980 | 13980 | 13980 | 13980 | 242 |
| 476 | 20230731 | 113700 | 1288720860 | 13980 | 13980 | 13980 | 13980 | 37 |
| 477 | 20230731 | 113600 | 1288203600 | 13970 | 13960 | 13970 | 13960 | 566 |
| 478 | 20230731 | 113500 | 1280299580 | 13970 | 13970 | 13970 | 13970 | 106 |
| 479 | 20230731 | 113400 | 1278818760 | 13960 | 13970 | 13970 | 13960 | 122 |
| 480 | 20230731 | 113300 | 1277115300 | 13970 | 13960 | 13970 | 13960 | 146 |
| 481 | 20230731 | 113200 | 1275076060 | 13960 | 13950 | 13960 | 13950 | 427 |
| 482 | 20230731 | 113100 | 1269115640 | 13960 | 13960 | 13960 | 13960 | 30 |
| 483 | 20230731 | 113000 | 1268696840 | 13950 | 13950 | 13950 | 13950 | 150 |
| 484 | 20230731 | 112900 | 1266604340 | 13950 | 13950 | 13950 | 13950 | 200 |
| 485 | 20230731 | 112800 | 1263814340 | 13960 | 13960 | 13960 | 13960 | 116 |
| 486 | 20230731 | 112700 | 1262194980 | 13960 | 13960 | 13960 | 13960 | 225 |
| 487 | 20230731 | 112600 | 1259053980 | 13960 | 13960 | 13960 | 13960 | 0 |
| 488 | 20230731 | 112500 | 1259053980 | 13960 | 13950 | 13960 | 13950 | 81 |
| 489 | 20230731 | 112400 | 1257923430 | 13950 | 13950 | 13950 | 13950 | 4 |
| 490 | 20230731 | 112300 | 1257867630 | 13950 | 13950 | 13950 | 13950 | 0 |
| 491 | 20230731 | 112200 | 1257867630 | 13950 | 13990 | 13990 | 13950 | 1067 |
| 492 | 20230731 | 112100 | 1242970060 | 13990 | 13990 | 13990 | 13990 | 215 |
| 493 | 20230731 | 112000 | 1239962210 | 13980 | 13980 | 13980 | 13980 | 92 |
| 494 | 20230731 | 111900 | 1238676050 | 13990 | 13990 | 13990 | 13990 | 1 |
| 495 | 20230731 | 111800 | 1238662060 | 13990 | 13990 | 13990 | 13990 | 84 |
| 496 | 20230731 | 111700 | 1237486900 | 13990 | 13980 | 13990 | 13960 | 212 |
| 497 | 20230731 | 111600 | 1234525360 | 13960 | 13960 | 13960 | 13960 | 303 |
| 498 | 20230731 | 111500 | 1230295480 | 13970 | 13960 | 13980 | 13960 | 10 |
| 499 | 20230731 | 111400 | 1230155740 | 13970 | 13970 | 13970 | 13970 | 127 |
| 500 | 20230731 | 111300 | 1228381550 | 13960 | 13960 | 13960 | 13960 | 56 |
| 501 | 20230731 | 111200 | 1227599790 | 13960 | 13960 | 13960 | 13960 | 72 |
| 502 | 20230731 | 111100 | 1226594670 | 13960 | 13970 | 13970 | 13960 | 58 |
| 503 | 20230731 | 111000 | 1225784660 | 13970 | 13970 | 13970 | 13970 | 5 |
| 504 | 20230731 | 110900 | 1225714810 | 13980 | 13980 | 13980 | 13980 | 82 |
| 505 | 20230731 | 110800 | 1224568450 | 13980 | 13980 | 13980 | 13980 | 0 |
| 506 | 20230731 | 110700 | 1224568450 | 13980 | 13980 | 13980 | 13970 | 98 |
| 507 | 20230731 | 110600 | 1223198870 | 13980 | 13980 | 13980 | 13980 | 59 |
| 508 | 20230731 | 110500 | 1222374050 | 13980 | 13990 | 13990 | 13980 | 90 |
| 509 | 20230731 | 110400 | 1221115820 | 13980 | 13980 | 13980 | 13980 | 12 |
| 510 | 20230731 | 110300 | 1220948060 | 13980 | 13980 | 13980 | 13980 | 25 |
| 511 | 20230731 | 110200 | 1220598560 | 13980 | 13980 | 13980 | 13980 | 269 |
| 512 | 20230731 | 110100 | 1216837940 | 13980 | 13980 | 13980 | 13980 | 30 |
| 513 | 20230731 | 110000 | 1216418540 | 14000 | 14000 | 14000 | 14000 | 25 |
| 514 | 20230731 | 105900 | 1216068540 | 14000 | 14000 | 14000 | 14000 | 310 |
| 515 | 20230731 | 105800 | 1211728540 | 13960 | 13960 | 13960 | 13960 | 21 |
| 516 | 20230731 | 105700 | 1211435380 | 13970 | 13970 | 13970 | 13970 | 361 |
| 517 | 20230731 | 105600 | 1206392210 | 13970 | 13970 | 13970 | 13970 | 209 |
| 518 | 20230731 | 105500 | 1203472480 | 14010 | 13950 | 14010 | 13950 | 717 |
| 519 | 20230731 | 105400 | 1193433620 | 13960 | 13970 | 14000 | 13960 | 214 |
| 520 | 20230731 | 105300 | 1190443520 | 13970 | 13970 | 13970 | 13970 | 508 |
| 521 | 20230731 | 105200 | 1183346760 | 13970 | 14000 | 14000 | 13970 | 319 |
| 522 | 20230731 | 105100 | 1178884030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 523 | 20230731 | 105000 | 1178884030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 524 | 20230731 | 104900 | 1178884030 | 13970 | 13990 | 14010 | 13970 | 1270 |
| 525 | 20230731 | 104800 | 1161115500 | 13990 | 14000 | 14000 | 13990 | 10 |
| 526 | 20230731 | 104700 | 1160975580 | 14000 | 14000 | 14000 | 14000 | 300 |
| 527 | 20230731 | 104600 | 1156775580 | 14000 | 14000 | 14000 | 14000 | 1190 |
| 528 | 20230731 | 104500 | 1140115580 | 14000 | 13980 | 14000 | 13980 | 206 |
| 529 | 20230731 | 104400 | 1137233440 | 13980 | 13970 | 13980 | 13970 | 103 |
| 530 | 20230731 | 104300 | 1135793510 | 13970 | 13970 | 13970 | 13970 | 10 |
| 531 | 20230731 | 104200 | 1135653810 | 13980 | 13980 | 13980 | 13980 | 199 |
| 532 | 20230731 | 104100 | 1132871790 | 13980 | 13980 | 13980 | 13980 | 28 |
| 533 | 20230731 | 104000 | 1132480350 | 13980 | 13990 | 13990 | 13980 | 399 |
| 534 | 20230731 | 103900 | 1126899960 | 14000 | 14000 | 14000 | 14000 | 0 |
| 535 | 20230731 | 103800 | 1126899960 | 14000 | 14000 | 14000 | 14000 | 2 |
| 536 | 20230731 | 103700 | 1126871960 | 14000 | 13990 | 14000 | 13990 | 383 |
| 537 | 20230731 | 103600 | 1121511690 | 14000 | 13990 | 14000 | 13990 | 48 |
| 538 | 20230731 | 103500 | 1120840160 | 13990 | 13990 | 13990 | 13990 | 10 |
| 539 | 20230731 | 103400 | 1120700260 | 13990 | 14000 | 14000 | 13990 | 411 |
| 540 | 20230731 | 103300 | 1114946370 | 14000 | 14010 | 14010 | 14000 | 60 |
| 541 | 20230731 | 103200 | 1114105800 | 14010 | 14010 | 14010 | 14010 | 0 |
| 542 | 20230731 | 103100 | 1114105800 | 14010 | 14010 | 14010 | 14010 | 805 |
| 543 | 20230731 | 103000 | 1102827750 | 14010 | 14000 | 14010 | 14000 | 633 |
| 544 | 20230731 | 102900 | 1093961220 | 14000 | 14000 | 14000 | 14000 | 10 |
| 545 | 20230731 | 102800 | 1093821220 | 14010 | 14010 | 14010 | 14010 | 0 |
| 546 | 20230731 | 102700 | 1093821220 | 14010 | 14010 | 14010 | 14010 | 0 |
| 547 | 20230731 | 102600 | 1093821220 | 14010 | 14000 | 14010 | 14000 | 95 |
| 548 | 20230731 | 102500 | 1092490610 | 14000 | 14000 | 14000 | 14000 | 99 |
| 549 | 20230731 | 102400 | 1091104610 | 14040 | 13970 | 14040 | 13950 | 360 |
| 550 | 20230731 | 102300 | 1086078380 | 14000 | 14010 | 14010 | 14000 | 108 |
| 551 | 20230731 | 102200 | 1084565990 | 14010 | 13960 | 14010 | 13960 | 6 |
| 552 | 20230731 | 102100 | 1084482030 | 14010 | 14000 | 14010 | 14000 | 362 |
| 553 | 20230731 | 102000 | 1079413910 | 14020 | 14040 | 14040 | 14010 | 234 |
| 554 | 20230731 | 101900 | 1076131690 | 14040 | 14030 | 14040 | 14030 | 211 |
| 555 | 20230731 | 101800 | 1073169310 | 14030 | 14030 | 14040 | 14030 | 676 |
| 556 | 20230731 | 101700 | 1063682800 | 14030 | 14010 | 14030 | 14010 | 315 |
| 557 | 20230731 | 101600 | 1059264660 | 14020 | 14000 | 14020 | 14000 | 355 |
| 558 | 20230731 | 101500 | 1054290190 | 14010 | 14000 | 14010 | 14000 | 20 |
| 559 | 20230731 | 101400 | 1054010030 | 14000 | 14000 | 14000 | 14000 | 32 |
| 560 | 20230731 | 101300 | 1053562030 | 13950 | 13950 | 13950 | 13950 | 0 |
| 561 | 20230731 | 101200 | 1053562030 | 13950 | 13950 | 14000 | 13950 | 107 |
| 562 | 20230731 | 101100 | 1052068730 | 13950 | 14010 | 14010 | 13950 | 6 |
| 563 | 20230731 | 101000 | 1051984790 | 14010 | 14000 | 14010 | 13950 | 3032 |
| 564 | 20230731 | 100900 | 1009648620 | 14010 | 14000 | 14010 | 14000 | 35 |
| 565 | 20230731 | 100800 | 1009158310 | 14000 | 14070 | 14070 | 14000 | 1632 |
| 566 | 20230731 | 100700 | 986278530 | 14050 | 14070 | 14070 | 14050 | 336 |
| 567 | 20230731 | 100600 | 981554800 | 14090 | 14090 | 14090 | 14090 | 102 |
| 568 | 20230731 | 100500 | 980117620 | 14090 | 14080 | 14090 | 14070 | 624 |
| 569 | 20230731 | 100400 | 971334710 | 14080 | 14070 | 14100 | 14070 | 396 |
| 570 | 20230731 | 100300 | 965753260 | 14100 | 14100 | 14100 | 14070 | 288 |
| 571 | 20230731 | 100200 | 961694880 | 14100 | 14100 | 14100 | 14100 | 427 |
| 572 | 20230731 | 100100 | 955674180 | 14100 | 14090 | 14100 | 14090 | 1011 |
| 573 | 20230731 | 100000 | 941419410 | 14090 | 14060 | 14090 | 14060 | 662 |
| 574 | 20230731 | 095900 | 932101850 | 14060 | 14050 | 14080 | 14040 | 447 |
| 575 | 20230731 | 095800 | 925819240 | 14070 | 14030 | 14080 | 14030 | 1609 |
| 576 | 20230731 | 095700 | 903192540 | 14040 | 14020 | 14040 | 14020 | 243 |
| 577 | 20230731 | 095600 | 899784170 | 14020 | 13980 | 14020 | 13980 | 3453 |
| 578 | 20230731 | 095500 | 851445340 | 13980 | 13940 | 13980 | 13930 | 313 |
| 579 | 20230731 | 095400 | 847082000 | 13930 | 13970 | 13990 | 13930 | 62 |
| 580 | 20230731 | 095300 | 846215540 | 13970 | 13900 | 13990 | 13900 | 7470 |
| 581 | 20230731 | 095200 | 742010240 | 13900 | 13900 | 13900 | 13900 | 332 |
| 582 | 20230731 | 095100 | 737395440 | 13900 | 13890 | 13900 | 13820 | 364 |
| 583 | 20230731 | 095000 | 732337860 | 13900 | 13820 | 13900 | 13820 | 2227 |
| 584 | 20230731 | 094900 | 701403560 | 13810 | 13810 | 13820 | 13800 | 488 |
| 585 | 20230731 | 094800 | 694664610 | 13800 | 13810 | 13810 | 13780 | 716 |
| 586 | 20230731 | 094700 | 684783090 | 13810 | 13830 | 13900 | 13730 | 3759 |
| 587 | 20230731 | 094600 | 633025620 | 13900 | 13880 | 13900 | 13800 | 2627 |
| 588 | 20230731 | 094500 | 596693180 | 13890 | 13900 | 13910 | 13890 | 317 |
| 589 | 20230731 | 094400 | 592287390 | 13910 | 13910 | 13910 | 13890 | 820 |
| 590 | 20230731 | 094300 | 580888100 | 13910 | 13900 | 13910 | 13900 | 126 |
| 591 | 20230731 | 094200 | 579135750 | 13900 | 13910 | 13920 | 13900 | 226 |
| 592 | 20230731 | 094100 | 575993330 | 13920 | 13920 | 13920 | 13890 | 170 |
| 593 | 20230731 | 094000 | 573631160 | 13890 | 13910 | 13920 | 13880 | 532 |
| 594 | 20230731 | 093900 | 566229810 | 13910 | 13870 | 13910 | 13870 | 1785 |
| 595 | 20230731 | 093800 | 541456740 | 13870 | 13810 | 13870 | 13800 | 819 |
| 596 | 20230731 | 093700 | 530113780 | 13810 | 13860 | 13860 | 13810 | 2082 |
| 597 | 20230731 | 093600 | 501304400 | 13860 | 13840 | 13860 | 13840 | 172 |
| 598 | 20230731 | 093500 | 498922700 | 13840 | 13850 | 13850 | 13810 | 75 |
| 599 | 20230731 | 093400 | 497885280 | 13840 | 13840 | 13850 | 13840 | 765 |
| 600 | 20230731 | 093300 | 487297050 | 13840 | 13810 | 13840 | 13810 | 60 |
| 601 | 20230731 | 093200 | 486467160 | 13800 | 13750 | 13800 | 13740 | 162 |
| 602 | 20230731 | 093100 | 484240010 | 13750 | 13770 | 13820 | 13740 | 808 |
| 603 | 20230731 | 093000 | 473127580 | 13820 | 13780 | 13830 | 13750 | 1041 |
| 604 | 20230731 | 092900 | 458766320 | 13790 | 13770 | 13790 | 13770 | 56 |
| 605 | 20230731 | 092800 | 457995020 | 13800 | 13760 | 13800 | 13720 | 1660 |
| 606 | 20230731 | 092700 | 435150500 | 13760 | 13730 | 13760 | 13730 | 2242 |
| 607 | 20230731 | 092600 | 404352100 | 13750 | 13740 | 13760 | 13720 | 119 |
| 608 | 20230731 | 092500 | 402716050 | 13720 | 13750 | 13750 | 13720 | 778 |
| 609 | 20230731 | 092400 | 392036820 | 13750 | 13710 | 13750 | 13700 | 349 |
| 610 | 20230731 | 092300 | 387244420 | 13710 | 13710 | 13710 | 13630 | 96 |
| 611 | 20230731 | 092200 | 385931140 | 13710 | 13620 | 13710 | 13620 | 10 |
| 612 | 20230731 | 092100 | 385794130 | 13620 | 13730 | 13730 | 13610 | 112 |
| 613 | 20230731 | 092000 | 384268490 | 13730 | 13630 | 13730 | 13580 | 642 |
| 614 | 20230731 | 091900 | 375468940 | 13580 | 13580 | 13660 | 13580 | 553 |
| 615 | 20230731 | 091800 | 367954860 | 13590 | 13670 | 13670 | 13580 | 765 |
| 616 | 20230731 | 091700 | 357556720 | 13670 | 13590 | 13670 | 13590 | 195 |
| 617 | 20230731 | 091600 | 354904910 | 13590 | 13590 | 13590 | 13580 | 1288 |
| 618 | 20230731 | 091500 | 337401610 | 13590 | 13600 | 13610 | 13590 | 1660 |
| 619 | 20230731 | 091400 | 314824430 | 13600 | 13620 | 13620 | 13600 | 1769 |
| 620 | 20230731 | 091300 | 290758340 | 13630 | 13640 | 13740 | 13630 | 1348 |
| 621 | 20230731 | 091200 | 272379790 | 13750 | 13620 | 13750 | 13620 | 1453 |
| 622 | 20230731 | 091100 | 252545570 | 13630 | 13750 | 13760 | 13630 | 737 |
| 623 | 20230731 | 091000 | 242469740 | 13630 | 13630 | 13750 | 13630 | 435 |
| 624 | 20230731 | 090900 | 236527830 | 13630 | 13750 | 13770 | 13630 | 1559 |
| 625 | 20230731 | 090800 | 215241770 | 13760 | 13810 | 13830 | 13630 | 625 |
| 626 | 20230731 | 090700 | 206694190 | 13810 | 13620 | 13810 | 13620 | 380 |
| 627 | 20230731 | 090600 | 201470960 | 13620 | 13600 | 13620 | 13580 | 514 |
| 628 | 20230731 | 090500 | 194475190 | 13620 | 13640 | 13640 | 13620 | 732 |
| 629 | 20230731 | 090400 | 184499650 | 13630 | 13630 | 13640 | 13630 | 105 |
| 630 | 20230731 | 090300 | 183068340 | 13640 | 13620 | 13640 | 13620 | 1010 |
| 631 | 20230731 | 090200 | 169303270 | 13630 | 13580 | 13630 | 13550 | 2201 |
| 632 | 20230731 | 090100 | 139339870 | 13530 | 13570 | 13580 | 13520 | 2463 |
| 633 | 20230731 | 090000 | 105931670 | 13580 | 13800 | 13800 | 13560 | 7731 |