30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 3 | 20230731 | 191300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230731 | 191200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230731 | 191100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230731 | 191000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230731 | 190900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230731 | 190800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230731 | 190700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230731 | 190600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230731 | 190500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230731 | 190400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230731 | 190300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230731 | 190200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230731 | 190100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230731 | 190000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230731 | 185900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230731 | 185800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230731 | 185700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230731 | 185600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230731 | 185500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230731 | 185400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230731 | 185300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230731 | 185200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230731 | 185100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230731 | 185000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230731 | 184900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230731 | 184800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230731 | 184700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230731 | 184600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230731 | 184500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230731 | 184400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 33 | 20230731 | 184300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230731 | 184200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230731 | 184100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230731 | 184000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230731 | 183900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230731 | 183800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230731 | 183700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230731 | 183600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230731 | 183500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230731 | 183400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230731 | 183300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230731 | 183200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230731 | 183100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230731 | 183000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230731 | 182900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230731 | 182800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230731 | 182700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230731 | 182600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230731 | 182500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230731 | 182400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230731 | 182300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230731 | 182200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230731 | 182100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230731 | 182000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230731 | 181900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230731 | 181800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230731 | 181700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230731 | 181600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230731 | 181500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230731 | 181400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 63 | 20230731 | 181300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230731 | 181200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230731 | 181100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230731 | 181000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230731 | 180900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230731 | 180800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230731 | 180700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230731 | 180600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230731 | 180500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230731 | 180400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230731 | 180300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230731 | 180200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230731 | 180100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230731 | 180000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230731 | 175900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230731 | 175800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230731 | 175700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230731 | 175600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230731 | 175500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230731 | 175400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230731 | 175300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230731 | 175200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230731 | 175100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230731 | 175000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230731 | 174900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230731 | 174800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230731 | 174700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230731 | 174600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230731 | 174500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230731 | 174400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 93 | 20230731 | 174300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230731 | 174200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230731 | 174100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230731 | 174000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230731 | 173900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230731 | 173800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230731 | 173700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230731 | 173600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230731 | 173500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230731 | 173400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230731 | 173300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230731 | 173200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230731 | 173100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230731 | 173000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230731 | 172900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230731 | 172800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230731 | 172700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230731 | 172600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230731 | 172500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230731 | 172400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230731 | 172300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230731 | 172200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230731 | 172100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230731 | 172000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230731 | 171900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230731 | 171800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230731 | 171700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230731 | 171600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230731 | 171500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230731 | 171400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 123 | 20230731 | 171300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230731 | 171200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230731 | 171100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230731 | 171000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230731 | 170900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230731 | 170800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230731 | 170700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230731 | 170600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230731 | 170500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230731 | 170400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230731 | 170300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230731 | 170200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230731 | 170100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230731 | 170000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230731 | 165900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230731 | 165800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230731 | 165700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230731 | 165600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230731 | 165500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230731 | 165400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230731 | 165300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230731 | 165200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230731 | 165100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230731 | 165000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230731 | 164900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230731 | 164800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230731 | 164700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230731 | 164600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230731 | 164500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230731 | 164400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 153 | 20230731 | 164300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230731 | 164200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230731 | 164100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230731 | 164000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230731 | 163900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230731 | 163800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230731 | 163700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230731 | 163600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230731 | 163500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230731 | 163400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230731 | 163300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230731 | 163200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230731 | 163100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230731 | 163000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230731 | 162900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230731 | 162800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230731 | 162700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230731 | 162600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230731 | 162500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230731 | 162400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230731 | 162300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230731 | 162200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230731 | 162100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230731 | 162000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230731 | 161900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230731 | 161800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230731 | 161700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230731 | 161600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230731 | 161500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230731 | 161400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 183 | 20230731 | 161300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230731 | 161200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230731 | 161100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230731 | 161000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230731 | 160900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230731 | 160800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230731 | 160700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230731 | 160600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230731 | 160500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230731 | 160400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230731 | 160300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230731 | 160200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230731 | 160100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230731 | 160000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230731 | 155900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230731 | 155800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230731 | 155700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230731 | 155600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230731 | 155500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230731 | 155400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230731 | 155300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230731 | 155200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230731 | 155100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230731 | 155000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230731 | 154900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230731 | 154800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230731 | 154700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230731 | 154600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230731 | 154500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230731 | 154400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 213 | 20230731 | 154300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230731 | 154200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230731 | 154100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230731 | 154000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230731 | 153900 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230731 | 153800 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230731 | 153700 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230731 | 153600 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230731 | 153500 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230731 | 153400 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230731 | 153300 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230731 | 153200 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230731 | 153100 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230731 | 153000 | 1476857210 | 3840 | 3840 | 3840 | 3840 | 9474 |
| 227 | 20230731 | 152900 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230731 | 152800 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230731 | 152700 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230731 | 152600 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20230731 | 152500 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20230731 | 152400 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20230731 | 152300 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20230731 | 152200 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20230731 | 152100 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20230731 | 152000 | 1440477050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20230731 | 151900 | 1440477050 | 3840 | 3830 | 3840 | 3830 | 1716 |
| 238 | 20230731 | 151800 | 1433893760 | 3835 | 3845 | 3845 | 3835 | 2600 |
| 239 | 20230731 | 151700 | 1423918380 | 3845 | 3845 | 3845 | 3840 | 82 |
| 240 | 20230731 | 151600 | 1423603110 | 3845 | 3850 | 3850 | 3845 | 434 |
| 241 | 20230731 | 151500 | 1421933580 | 3850 | 3850 | 3850 | 3850 | 52 |
| 242 | 20230731 | 151400 | 1421733380 | 3850 | 3850 | 3850 | 3850 | 52 |
| 243 | 20230731 | 151300 | 1421533180 | 3850 | 3845 | 3850 | 3845 | 4580 |
| 244 | 20230731 | 151200 | 1403900185 | 3845 | 3835 | 3845 | 3835 | 5060 |
| 245 | 20230731 | 151100 | 1384450020 | 3835 | 3840 | 3840 | 3835 | 997 |
| 246 | 20230731 | 151000 | 1380626455 | 3840 | 3840 | 3840 | 3840 | 114 |
| 247 | 20230731 | 150900 | 1380188695 | 3840 | 3840 | 3840 | 3835 | 95 |
| 248 | 20230731 | 150800 | 1379824090 | 3840 | 3840 | 3840 | 3840 | 32 |
| 249 | 20230731 | 150700 | 1379701210 | 3840 | 3835 | 3840 | 3835 | 51 |
| 250 | 20230731 | 150600 | 1379505585 | 3835 | 3835 | 3835 | 3835 | 587 |
| 251 | 20230731 | 150500 | 1377254440 | 3835 | 3840 | 3840 | 3835 | 2257 |
| 252 | 20230731 | 150400 | 1368598735 | 3840 | 3835 | 3840 | 3835 | 31 |
| 253 | 20230731 | 150300 | 1368479835 | 3835 | 3840 | 3840 | 3835 | 359 |
| 254 | 20230731 | 150200 | 1367101295 | 3835 | 3835 | 3835 | 3835 | 1837 |
| 255 | 20230731 | 150100 | 1360056400 | 3840 | 3840 | 3840 | 3835 | 4 |
| 256 | 20230731 | 150000 | 1360041045 | 3835 | 3840 | 3840 | 3835 | 994 |
| 257 | 20230731 | 145900 | 1356229035 | 3840 | 3840 | 3845 | 3840 | 911 |
| 258 | 20230731 | 145800 | 1352730545 | 3840 | 3840 | 3840 | 3840 | 0 |
| 259 | 20230731 | 145700 | 1352730545 | 3840 | 3845 | 3845 | 3840 | 560 |
| 260 | 20230731 | 145600 | 1350580135 | 3845 | 3845 | 3845 | 3840 | 748 |
| 261 | 20230731 | 145500 | 1347707800 | 3850 | 3840 | 3850 | 3840 | 716 |
| 262 | 20230731 | 145400 | 1344956575 | 3840 | 3840 | 3840 | 3840 | 1 |
| 263 | 20230731 | 145300 | 1344952735 | 3840 | 3835 | 3840 | 3835 | 207 |
| 264 | 20230731 | 145200 | 1344158855 | 3845 | 3845 | 3845 | 3845 | 3 |
| 265 | 20230731 | 145100 | 1344147320 | 3840 | 3840 | 3840 | 3840 | 145 |
| 266 | 20230731 | 145000 | 1343590520 | 3840 | 3840 | 3840 | 3840 | 310 |
| 267 | 20230731 | 144900 | 1342400120 | 3840 | 3840 | 3840 | 3840 | 553 |
| 268 | 20230731 | 144800 | 1340276600 | 3845 | 3845 | 3845 | 3845 | 2 |
| 269 | 20230731 | 144700 | 1340268910 | 3845 | 3845 | 3845 | 3845 | 202 |
| 270 | 20230731 | 144600 | 1339492220 | 3840 | 3850 | 3850 | 3840 | 3010 |
| 271 | 20230731 | 144500 | 1327931650 | 3845 | 3850 | 3850 | 3845 | 650 |
| 272 | 20230731 | 144400 | 1325430145 | 3855 | 3845 | 3855 | 3845 | 673 |
| 273 | 20230731 | 144300 | 1322839645 | 3850 | 3850 | 3850 | 3850 | 125 |
| 274 | 20230731 | 144200 | 1322358395 | 3850 | 3850 | 3850 | 3850 | 1 |
| 275 | 20230731 | 144100 | 1322354545 | 3850 | 3850 | 3850 | 3850 | 200 |
| 276 | 20230731 | 144000 | 1321584545 | 3850 | 3855 | 3855 | 3850 | 6 |
| 277 | 20230731 | 143900 | 1321561430 | 3855 | 3850 | 3855 | 3845 | 35 |
| 278 | 20230731 | 143800 | 1321426545 | 3845 | 3850 | 3850 | 3845 | 220 |
| 279 | 20230731 | 143700 | 1320579555 | 3850 | 3845 | 3850 | 3845 | 6 |
| 280 | 20230731 | 143600 | 1320556480 | 3850 | 3845 | 3850 | 3845 | 334 |
| 281 | 20230731 | 143500 | 1319272220 | 3850 | 3850 | 3850 | 3845 | 132 |
| 282 | 20230731 | 143400 | 1318764060 | 3845 | 3845 | 3845 | 3845 | 0 |
| 283 | 20230731 | 143300 | 1318764060 | 3845 | 3850 | 3850 | 3845 | 202 |
| 284 | 20230731 | 143200 | 1317986860 | 3850 | 3850 | 3850 | 3850 | 108 |
| 285 | 20230731 | 143100 | 1317571060 | 3850 | 3850 | 3850 | 3850 | 109 |
| 286 | 20230731 | 143000 | 1317151410 | 3850 | 3850 | 3850 | 3850 | 1 |
| 287 | 20230731 | 142900 | 1317147560 | 3850 | 3850 | 3850 | 3850 | 101 |
| 288 | 20230731 | 142800 | 1316758710 | 3850 | 3850 | 3850 | 3850 | 259 |
| 289 | 20230731 | 142700 | 1315761560 | 3850 | 3840 | 3850 | 3835 | 788 |
| 290 | 20230731 | 142600 | 1312737010 | 3835 | 3835 | 3850 | 3835 | 292 |
| 291 | 20230731 | 142500 | 1311617175 | 3835 | 3835 | 3835 | 3835 | 200 |
| 292 | 20230731 | 142400 | 1310850175 | 3835 | 3840 | 3840 | 3835 | 750 |
| 293 | 20230731 | 142300 | 1307970425 | 3840 | 3850 | 3855 | 3840 | 2995 |
| 294 | 20230731 | 142200 | 1296461940 | 3855 | 3850 | 3855 | 3850 | 2 |
| 295 | 20230731 | 142100 | 1296454235 | 3860 | 3860 | 3860 | 3860 | 68 |
| 296 | 20230731 | 142000 | 1296191755 | 3860 | 3850 | 3860 | 3850 | 403 |
| 297 | 20230731 | 141900 | 1294640195 | 3850 | 3850 | 3850 | 3850 | 1 |
| 298 | 20230731 | 141800 | 1294636345 | 3860 | 3860 | 3860 | 3860 | 7 |
| 299 | 20230731 | 141700 | 1294609325 | 3850 | 3860 | 3860 | 3850 | 82 |
| 300 | 20230731 | 141600 | 1294293580 | 3860 | 3860 | 3860 | 3860 | 186 |
| 301 | 20230731 | 141500 | 1293575620 | 3860 | 3850 | 3860 | 3850 | 496 |
| 302 | 20230731 | 141400 | 1291664485 | 3850 | 3855 | 3855 | 3850 | 841 |
| 303 | 20230731 | 141300 | 1288426625 | 3855 | 3850 | 3855 | 3850 | 1339 |
| 304 | 20230731 | 141200 | 1283265870 | 3850 | 3850 | 3850 | 3850 | 3110 |
| 305 | 20230731 | 141100 | 1271292370 | 3850 | 3850 | 3850 | 3850 | 5241 |
| 306 | 20230731 | 141000 | 1251114520 | 3850 | 3840 | 3850 | 3830 | 1095 |
| 307 | 20230731 | 140900 | 1246901850 | 3845 | 3840 | 3845 | 3840 | 615 |
| 308 | 20230731 | 140800 | 1244540150 | 3840 | 3840 | 3840 | 3840 | 634 |
| 309 | 20230731 | 140700 | 1242105590 | 3835 | 3845 | 3845 | 3835 | 101 |
| 310 | 20230731 | 140600 | 1241717255 | 3840 | 3835 | 3845 | 3835 | 2213 |
| 311 | 20230731 | 140500 | 1233219330 | 3845 | 3830 | 3845 | 3825 | 2007 |
| 312 | 20230731 | 140400 | 1225532535 | 3825 | 3830 | 3850 | 3825 | 2884 |
| 313 | 20230731 | 140300 | 1214488190 | 3850 | 3825 | 3850 | 3825 | 210 |
| 314 | 20230731 | 140200 | 1213684715 | 3830 | 3840 | 3840 | 3830 | 5000 |
| 315 | 20230731 | 140100 | 1194513255 | 3855 | 3855 | 3855 | 3855 | 0 |
| 316 | 20230731 | 140000 | 1194513255 | 3855 | 3845 | 3855 | 3845 | 503 |
| 317 | 20230731 | 135900 | 1192579200 | 3840 | 3850 | 3850 | 3840 | 331 |
| 318 | 20230731 | 135800 | 1191308150 | 3850 | 3845 | 3855 | 3840 | 1641 |
| 319 | 20230731 | 135700 | 1185001170 | 3845 | 3845 | 3845 | 3845 | 100 |
| 320 | 20230731 | 135600 | 1184616670 | 3855 | 3855 | 3855 | 3855 | 1 |
| 321 | 20230731 | 135500 | 1184612815 | 3855 | 3855 | 3855 | 3850 | 1351 |
| 322 | 20230731 | 135400 | 1179411310 | 3855 | 3855 | 3855 | 3855 | 5 |
| 323 | 20230731 | 135300 | 1179392035 | 3855 | 3850 | 3855 | 3850 | 8 |
| 324 | 20230731 | 135200 | 1179361210 | 3850 | 3850 | 3850 | 3850 | 9 |
| 325 | 20230731 | 135100 | 1179326560 | 3855 | 3855 | 3855 | 3855 | 21 |
| 326 | 20230731 | 135000 | 1179245605 | 3850 | 3850 | 3850 | 3850 | 3 |
| 327 | 20230731 | 134900 | 1179234055 | 3850 | 3850 | 3850 | 3845 | 612 |
| 328 | 20230731 | 134800 | 1176877890 | 3840 | 3840 | 3840 | 3840 | 23 |
| 329 | 20230731 | 134700 | 1176789570 | 3845 | 3845 | 3845 | 3845 | 0 |
| 330 | 20230731 | 134600 | 1176789570 | 3845 | 3840 | 3845 | 3840 | 1805 |
| 331 | 20230731 | 134500 | 1169852720 | 3840 | 3845 | 3845 | 3840 | 502 |
| 332 | 20230731 | 134400 | 1167925030 | 3835 | 3835 | 3840 | 3835 | 773 |
| 333 | 20230731 | 134300 | 1164957320 | 3835 | 3835 | 3835 | 3835 | 1 |
| 334 | 20230731 | 134200 | 1164953485 | 3840 | 3850 | 3850 | 3840 | 775 |
| 335 | 20230731 | 134100 | 1161977470 | 3850 | 3845 | 3850 | 3845 | 737 |
| 336 | 20230731 | 134000 | 1159143690 | 3850 | 3850 | 3850 | 3850 | 716 |
| 337 | 20230731 | 133900 | 1156387090 | 3845 | 3845 | 3845 | 3845 | 179 |
| 338 | 20230731 | 133800 | 1155698835 | 3845 | 3845 | 3845 | 3845 | 4 |
| 339 | 20230731 | 133700 | 1155683455 | 3845 | 3850 | 3850 | 3845 | 2802 |
| 340 | 20230731 | 133600 | 1144896070 | 3850 | 3850 | 3855 | 3850 | 1152 |
| 341 | 20230731 | 133500 | 1140459195 | 3850 | 3850 | 3850 | 3850 | 17 |
| 342 | 20230731 | 133400 | 1140393745 | 3855 | 3855 | 3855 | 3855 | 78 |
| 343 | 20230731 | 133300 | 1140093055 | 3850 | 3855 | 3855 | 3850 | 197 |
| 344 | 20230731 | 133200 | 1139334105 | 3855 | 3855 | 3855 | 3855 | 399 |
| 345 | 20230731 | 133100 | 1137795960 | 3855 | 3855 | 3855 | 3855 | 1 |
| 346 | 20230731 | 133000 | 1137792105 | 3855 | 3850 | 3855 | 3850 | 2 |
| 347 | 20230731 | 132900 | 1137784400 | 3850 | 3850 | 3850 | 3850 | 277 |
| 348 | 20230731 | 132800 | 1136717950 | 3850 | 3850 | 3850 | 3850 | 41 |
| 349 | 20230731 | 132700 | 1136560100 | 3855 | 3845 | 3855 | 3845 | 478 |
| 350 | 20230731 | 132600 | 1134722130 | 3845 | 3845 | 3845 | 3845 | 2 |
| 351 | 20230731 | 132500 | 1134714440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 352 | 20230731 | 132400 | 1134714440 | 3860 | 3855 | 3860 | 3855 | 102 |
| 353 | 20230731 | 132300 | 1134321155 | 3845 | 3855 | 3855 | 3845 | 1111 |
| 354 | 20230731 | 132200 | 1130049050 | 3855 | 3855 | 3855 | 3855 | 1 |
| 355 | 20230731 | 132100 | 1130045195 | 3855 | 3850 | 3855 | 3845 | 1002 |
| 356 | 20230731 | 132000 | 1126188045 | 3855 | 3855 | 3855 | 3855 | 3 |
| 357 | 20230731 | 131900 | 1126176480 | 3855 | 3855 | 3855 | 3855 | 883 |
| 358 | 20230731 | 131800 | 1122772515 | 3860 | 3860 | 3860 | 3860 | 20 |
| 359 | 20230731 | 131700 | 1122695315 | 3860 | 3855 | 3860 | 3855 | 631 |
| 360 | 20230731 | 131600 | 1120262125 | 3860 | 3860 | 3865 | 3855 | 1761 |
| 361 | 20230731 | 131500 | 1113464770 | 3865 | 3860 | 3865 | 3860 | 302 |
| 362 | 20230731 | 131400 | 1112299040 | 3865 | 3865 | 3865 | 3865 | 897 |
| 363 | 20230731 | 131300 | 1108832135 | 3860 | 3860 | 3860 | 3860 | 15 |
| 364 | 20230731 | 131200 | 1108774235 | 3865 | 3865 | 3865 | 3865 | 1 |
| 365 | 20230731 | 131100 | 1108770370 | 3865 | 3865 | 3865 | 3865 | 82 |
| 366 | 20230731 | 131000 | 1108453440 | 3870 | 3870 | 3870 | 3850 | 1057 |
| 367 | 20230731 | 130900 | 1104372540 | 3870 | 3870 | 3870 | 3870 | 214 |
| 368 | 20230731 | 130800 | 1103544360 | 3870 | 3870 | 3870 | 3860 | 1045 |
| 369 | 20230731 | 130700 | 1099500220 | 3870 | 3870 | 3875 | 3870 | 736 |
| 370 | 20230731 | 130600 | 1096651895 | 3860 | 3860 | 3860 | 3860 | 450 |
| 371 | 20230731 | 130500 | 1094914895 | 3855 | 3855 | 3855 | 3855 | 153 |
| 372 | 20230731 | 130400 | 1094325080 | 3855 | 3860 | 3860 | 3850 | 156 |
| 373 | 20230731 | 130300 | 1093724165 | 3850 | 3850 | 3850 | 3850 | 674 |
| 374 | 20230731 | 130200 | 1091129265 | 3855 | 3860 | 3860 | 3855 | 1440 |
| 375 | 20230731 | 130100 | 1085576570 | 3865 | 3865 | 3865 | 3860 | 1051 |
| 376 | 20230731 | 130000 | 1081517155 | 3865 | 3860 | 3865 | 3860 | 851 |
| 377 | 20230731 | 125900 | 1078230040 | 3865 | 3865 | 3865 | 3865 | 1174 |
| 378 | 20230731 | 125800 | 1073692530 | 3865 | 3875 | 3875 | 3865 | 407 |
| 379 | 20230731 | 125700 | 1072115710 | 3875 | 3875 | 3875 | 3875 | 213 |
| 380 | 20230731 | 125600 | 1071290335 | 3875 | 3870 | 3875 | 3870 | 506 |
| 381 | 20230731 | 125500 | 1069331730 | 3875 | 3875 | 3875 | 3875 | 4443 |
| 382 | 20230731 | 125400 | 1052115105 | 3870 | 3865 | 3870 | 3865 | 101 |
| 383 | 20230731 | 125300 | 1051724735 | 3865 | 3870 | 3875 | 3865 | 1210 |
| 384 | 20230731 | 125200 | 1047042485 | 3875 | 3875 | 3875 | 3875 | 1102 |
| 385 | 20230731 | 125100 | 1042772235 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 386 | 20230731 | 125000 | 1038907235 | 3870 | 3870 | 3870 | 3870 | 131 |
| 387 | 20230731 | 124900 | 1038400265 | 3865 | 3860 | 3865 | 3860 | 152 |
| 388 | 20230731 | 124800 | 1037812790 | 3860 | 3860 | 3860 | 3860 | 49 |
| 389 | 20230731 | 124700 | 1037623650 | 3870 | 3860 | 3870 | 3860 | 2390 |
| 390 | 20230731 | 124600 | 1028386840 | 3870 | 3860 | 3870 | 3860 | 99 |
| 391 | 20230731 | 124500 | 1028004350 | 3860 | 3870 | 3875 | 3860 | 99 |
| 392 | 20230731 | 124400 | 1027620965 | 3870 | 3875 | 3875 | 3870 | 313 |
| 393 | 20230731 | 124300 | 1026408210 | 3875 | 3875 | 3875 | 3875 | 1 |
| 394 | 20230731 | 124200 | 1026404335 | 3860 | 3870 | 3870 | 3860 | 1011 |
| 395 | 20230731 | 124100 | 1022495790 | 3875 | 3880 | 3880 | 3875 | 70 |
| 396 | 20230731 | 124000 | 1022224445 | 3880 | 3880 | 3880 | 3880 | 308 |
| 397 | 20230731 | 123900 | 1021029405 | 3880 | 3870 | 3880 | 3865 | 2454 |
| 398 | 20230731 | 123800 | 1011511040 | 3870 | 3870 | 3875 | 3870 | 2858 |
| 399 | 20230731 | 123700 | 1000436835 | 3870 | 3875 | 3875 | 3865 | 216 |
| 400 | 20230731 | 123600 | 999600895 | 3870 | 3870 | 3875 | 3870 | 507 |
| 401 | 20230731 | 123500 | 997637915 | 3870 | 3860 | 3875 | 3860 | 5221 |
| 402 | 20230731 | 123400 | 977447000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 403 | 20230731 | 123300 | 977447000 | 3850 | 3850 | 3860 | 3845 | 1198 |
| 404 | 20230731 | 123200 | 972833255 | 3850 | 3850 | 3850 | 3850 | 434 |
| 405 | 20230731 | 123100 | 971162355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 406 | 20230731 | 123000 | 971162355 | 3845 | 3845 | 3845 | 3845 | 3 |
| 407 | 20230731 | 122900 | 971150820 | 3845 | 3845 | 3845 | 3845 | 132 |
| 408 | 20230731 | 122800 | 970643280 | 3845 | 3845 | 3845 | 3845 | 405 |
| 409 | 20230731 | 122700 | 969086055 | 3845 | 3845 | 3845 | 3845 | 320 |
| 410 | 20230731 | 122600 | 967855655 | 3845 | 3845 | 3845 | 3845 | 303 |
| 411 | 20230731 | 122500 | 966690620 | 3845 | 3845 | 3845 | 3845 | 33 |
| 412 | 20230731 | 122400 | 966563735 | 3845 | 3845 | 3845 | 3845 | 124 |
| 413 | 20230731 | 122300 | 966086955 | 3845 | 3845 | 3845 | 3845 | 40 |
| 414 | 20230731 | 122200 | 965933155 | 3850 | 3850 | 3850 | 3850 | 1 |
| 415 | 20230731 | 122100 | 965929305 | 3845 | 3835 | 3845 | 3835 | 267 |
| 416 | 20230731 | 122000 | 964905260 | 3835 | 3835 | 3835 | 3835 | 19 |
| 417 | 20230731 | 121900 | 964832395 | 3850 | 3835 | 3850 | 3835 | 260 |
| 418 | 20230731 | 121800 | 963835145 | 3835 | 3835 | 3835 | 3835 | 30 |
| 419 | 20230731 | 121700 | 963720095 | 3835 | 3835 | 3835 | 3835 | 1 |
| 420 | 20230731 | 121600 | 963716260 | 3830 | 3850 | 3850 | 3820 | 377 |
| 421 | 20230731 | 121500 | 962272135 | 3855 | 3855 | 3855 | 3855 | 0 |
| 422 | 20230731 | 121400 | 962272135 | 3855 | 3855 | 3855 | 3855 | 263 |
| 423 | 20230731 | 121300 | 961258270 | 3830 | 3835 | 3835 | 3830 | 285 |
| 424 | 20230731 | 121200 | 960166220 | 3830 | 3830 | 3830 | 3830 | 113 |
| 425 | 20230731 | 121100 | 959733430 | 3830 | 3845 | 3850 | 3830 | 2049 |
| 426 | 20230731 | 121000 | 951847730 | 3845 | 3830 | 3845 | 3830 | 101 |
| 427 | 20230731 | 120900 | 951460750 | 3830 | 3850 | 3850 | 3830 | 278 |
| 428 | 20230731 | 120800 | 950395850 | 3850 | 3845 | 3850 | 3845 | 1081 |
| 429 | 20230731 | 120700 | 946236270 | 3845 | 3850 | 3850 | 3845 | 100 |
| 430 | 20230731 | 120600 | 945851520 | 3830 | 3825 | 3850 | 3825 | 772 |
| 431 | 20230731 | 120500 | 942897060 | 3830 | 3835 | 3840 | 3830 | 5207 |
| 432 | 20230731 | 120400 | 922925650 | 3840 | 3850 | 3850 | 3840 | 770 |
| 433 | 20230731 | 120300 | 919965840 | 3855 | 3855 | 3855 | 3855 | 100 |
| 434 | 20230731 | 120200 | 919580340 | 3860 | 3860 | 3860 | 3860 | 5 |
| 435 | 20230731 | 120100 | 919561040 | 3850 | 3850 | 3850 | 3850 | 624 |
| 436 | 20230731 | 120000 | 917158640 | 3860 | 3855 | 3860 | 3855 | 1308 |
| 437 | 20230731 | 115900 | 912115135 | 3860 | 3855 | 3860 | 3855 | 25 |
| 438 | 20230731 | 115800 | 912018730 | 3855 | 3860 | 3860 | 3855 | 218 |
| 439 | 20230731 | 115700 | 911177865 | 3855 | 3865 | 3865 | 3855 | 403 |
| 440 | 20230731 | 115600 | 909621645 | 3865 | 3875 | 3875 | 3860 | 5881 |
| 441 | 20230731 | 115500 | 886865345 | 3875 | 3875 | 3880 | 3875 | 1385 |
| 442 | 20230731 | 115400 | 881493085 | 3880 | 3870 | 3880 | 3870 | 4818 |
| 443 | 20230731 | 115300 | 862817820 | 3870 | 3865 | 3875 | 3865 | 7808 |
| 444 | 20230731 | 115200 | 832612610 | 3865 | 3875 | 3875 | 3865 | 758 |
| 445 | 20230731 | 115100 | 829681185 | 3875 | 3855 | 3875 | 3855 | 7278 |
| 446 | 20230731 | 115000 | 801510730 | 3855 | 3860 | 3860 | 3855 | 1134 |
| 447 | 20230731 | 114900 | 797135475 | 3855 | 3855 | 3855 | 3855 | 1264 |
| 448 | 20230731 | 114800 | 792262755 | 3855 | 3850 | 3855 | 3850 | 5608 |
| 449 | 20230731 | 114700 | 770667660 | 3850 | 3850 | 3850 | 3850 | 3851 |
| 450 | 20230731 | 114600 | 755841310 | 3850 | 3840 | 3850 | 3835 | 6375 |
| 451 | 20230731 | 114500 | 731333665 | 3840 | 3835 | 3840 | 3835 | 695 |
| 452 | 20230731 | 114400 | 728665345 | 3835 | 3835 | 3835 | 3835 | 221 |
| 453 | 20230731 | 114300 | 727817810 | 3830 | 3835 | 3835 | 3830 | 377 |
| 454 | 20230731 | 114200 | 726373470 | 3835 | 3840 | 3840 | 3835 | 973 |
| 455 | 20230731 | 114100 | 722641765 | 3840 | 3835 | 3840 | 3835 | 626 |
| 456 | 20230731 | 114000 | 720240260 | 3835 | 3835 | 3835 | 3835 | 133 |
| 457 | 20230731 | 113900 | 719730205 | 3835 | 3835 | 3835 | 3830 | 2186 |
| 458 | 20230731 | 113800 | 711347950 | 3835 | 3825 | 3835 | 3825 | 2736 |
| 459 | 20230731 | 113700 | 700867070 | 3825 | 3825 | 3830 | 3825 | 481 |
| 460 | 20230731 | 113600 | 699027165 | 3825 | 3820 | 3830 | 3820 | 51 |
| 461 | 20230731 | 113500 | 698832300 | 3820 | 3825 | 3825 | 3820 | 150 |
| 462 | 20230731 | 113400 | 698259215 | 3825 | 3825 | 3825 | 3825 | 983 |
| 463 | 20230731 | 113300 | 694499240 | 3825 | 3825 | 3825 | 3825 | 270 |
| 464 | 20230731 | 113200 | 693466490 | 3825 | 3820 | 3825 | 3820 | 425 |
| 465 | 20230731 | 113100 | 691841680 | 3820 | 3820 | 3820 | 3820 | 130 |
| 466 | 20230731 | 113000 | 691345080 | 3820 | 3820 | 3820 | 3820 | 300 |
| 467 | 20230731 | 112900 | 690199080 | 3820 | 3820 | 3825 | 3820 | 631 |
| 468 | 20230731 | 112800 | 687788655 | 3825 | 3825 | 3825 | 3825 | 292 |
| 469 | 20230731 | 112700 | 686671755 | 3825 | 3825 | 3825 | 3825 | 2 |
| 470 | 20230731 | 112600 | 686664105 | 3825 | 3825 | 3825 | 3825 | 10 |
| 471 | 20230731 | 112500 | 686625855 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20230731 | 112400 | 686625855 | 3825 | 3810 | 3825 | 3810 | 1336 |
| 473 | 20230731 | 112300 | 681518395 | 3810 | 3820 | 3820 | 3810 | 130 |
| 474 | 20230731 | 112200 | 681022995 | 3810 | 3815 | 3815 | 3810 | 92 |
| 475 | 20230731 | 112100 | 680672310 | 3810 | 3805 | 3810 | 3805 | 86 |
| 476 | 20230731 | 112000 | 680344655 | 3810 | 3810 | 3810 | 3810 | 117 |
| 477 | 20230731 | 111900 | 679898885 | 3810 | 3810 | 3810 | 3810 | 1 |
| 478 | 20230731 | 111800 | 679895075 | 3810 | 3805 | 3810 | 3805 | 266 |
| 479 | 20230731 | 111700 | 678882920 | 3805 | 3825 | 3825 | 3805 | 496 |
| 480 | 20230731 | 111600 | 676991830 | 3830 | 3830 | 3830 | 3830 | 365 |
| 481 | 20230731 | 111500 | 675593880 | 3825 | 3820 | 3825 | 3820 | 5532 |
| 482 | 20230731 | 111400 | 654435185 | 3820 | 3815 | 3820 | 3795 | 2381 |
| 483 | 20230731 | 111300 | 645342880 | 3820 | 3800 | 3820 | 3800 | 2470 |
| 484 | 20230731 | 111200 | 635921485 | 3800 | 3805 | 3805 | 3800 | 46 |
| 485 | 20230731 | 111100 | 635746680 | 3800 | 3795 | 3805 | 3795 | 185 |
| 486 | 20230731 | 111000 | 635043725 | 3795 | 3800 | 3800 | 3795 | 133 |
| 487 | 20230731 | 110900 | 634538855 | 3795 | 3795 | 3795 | 3795 | 19 |
| 488 | 20230731 | 110800 | 634466750 | 3795 | 3805 | 3805 | 3795 | 804 |
| 489 | 20230731 | 110700 | 631414890 | 3805 | 3805 | 3805 | 3805 | 7 |
| 490 | 20230731 | 110600 | 631388255 | 3805 | 3805 | 3810 | 3805 | 243 |
| 491 | 20230731 | 110500 | 630463565 | 3805 | 3800 | 3805 | 3800 | 10 |
| 492 | 20230731 | 110400 | 630425520 | 3800 | 3800 | 3800 | 3800 | 21 |
| 493 | 20230731 | 110300 | 630345720 | 3800 | 3805 | 3805 | 3800 | 1112 |
| 494 | 20230731 | 110200 | 626119795 | 3805 | 3805 | 3805 | 3805 | 9 |
| 495 | 20230731 | 110100 | 626085550 | 3810 | 3815 | 3815 | 3800 | 657 |
| 496 | 20230731 | 110000 | 623583220 | 3810 | 3810 | 3810 | 3810 | 59 |
| 497 | 20230731 | 105900 | 623358430 | 3810 | 3815 | 3815 | 3810 | 177 |
| 498 | 20230731 | 105800 | 622683845 | 3815 | 3810 | 3815 | 3805 | 611 |
| 499 | 20230731 | 105700 | 620353290 | 3800 | 3815 | 3815 | 3800 | 1055 |
| 500 | 20230731 | 105600 | 616343485 | 3800 | 3805 | 3810 | 3800 | 504 |
| 501 | 20230731 | 105500 | 614424510 | 3805 | 3795 | 3805 | 3795 | 3080 |
| 502 | 20230731 | 105400 | 602708795 | 3795 | 3805 | 3805 | 3795 | 452 |
| 503 | 20230731 | 105300 | 600990850 | 3805 | 3805 | 3805 | 3805 | 63 |
| 504 | 20230731 | 105200 | 600751135 | 3805 | 3805 | 3810 | 3805 | 723 |
| 505 | 20230731 | 105100 | 597998120 | 3805 | 3805 | 3805 | 3805 | 1 |
| 506 | 20230731 | 105000 | 597994315 | 3805 | 3815 | 3815 | 3795 | 54 |
| 507 | 20230731 | 104900 | 597789205 | 3815 | 3795 | 3820 | 3795 | 8574 |
| 508 | 20230731 | 104800 | 565112025 | 3795 | 3790 | 3795 | 3790 | 22 |
| 509 | 20230731 | 104700 | 565028540 | 3800 | 3800 | 3800 | 3795 | 1162 |
| 510 | 20230731 | 104600 | 560617940 | 3800 | 3800 | 3800 | 3800 | 42 |
| 511 | 20230731 | 104500 | 560458340 | 3805 | 3805 | 3805 | 3805 | 2 |
| 512 | 20230731 | 104400 | 560450730 | 3800 | 3800 | 3800 | 3800 | 100 |
| 513 | 20230731 | 104300 | 560070730 | 3800 | 3800 | 3800 | 3800 | 175 |
| 514 | 20230731 | 104200 | 559405730 | 3800 | 3800 | 3800 | 3795 | 24 |
| 515 | 20230731 | 104100 | 559314555 | 3800 | 3800 | 3800 | 3790 | 484 |
| 516 | 20230731 | 104000 | 557475370 | 3800 | 3800 | 3800 | 3800 | 50 |
| 517 | 20230731 | 103900 | 557285370 | 3800 | 3800 | 3800 | 3800 | 349 |
| 518 | 20230731 | 103800 | 555959170 | 3805 | 3805 | 3805 | 3800 | 4086 |
| 519 | 20230731 | 103700 | 540411965 | 3805 | 3805 | 3805 | 3805 | 100 |
| 520 | 20230731 | 103600 | 540031465 | 3805 | 3800 | 3805 | 3790 | 1322 |
| 521 | 20230731 | 103500 | 535001585 | 3805 | 3805 | 3805 | 3805 | 0 |
| 522 | 20230731 | 103400 | 535001585 | 3805 | 3800 | 3805 | 3795 | 222 |
| 523 | 20230731 | 103300 | 534158470 | 3800 | 3800 | 3800 | 3800 | 11 |
| 524 | 20230731 | 103200 | 534116670 | 3780 | 3800 | 3800 | 3780 | 5655 |
| 525 | 20230731 | 103100 | 512685700 | 3800 | 3800 | 3800 | 3800 | 2 |
| 526 | 20230731 | 103000 | 512678100 | 3795 | 3805 | 3805 | 3795 | 1388 |
| 527 | 20230731 | 102900 | 507402700 | 3810 | 3810 | 3810 | 3810 | 100 |
| 528 | 20230731 | 102800 | 507021700 | 3810 | 3815 | 3815 | 3805 | 519 |
| 529 | 20230731 | 102700 | 505043685 | 3815 | 3810 | 3815 | 3810 | 439 |
| 530 | 20230731 | 102600 | 503371060 | 3810 | 3815 | 3820 | 3810 | 2034 |
| 531 | 20230731 | 102500 | 495610900 | 3815 | 3810 | 3815 | 3810 | 1376 |
| 532 | 20230731 | 102400 | 490363960 | 3810 | 3805 | 3810 | 3800 | 383 |
| 533 | 20230731 | 102300 | 488905780 | 3810 | 3815 | 3815 | 3810 | 650 |
| 534 | 20230731 | 102200 | 486429215 | 3810 | 3800 | 3820 | 3800 | 19890 |
| 535 | 20230731 | 102100 | 410832490 | 3800 | 3800 | 3800 | 3800 | 3440 |
| 536 | 20230731 | 102000 | 397760490 | 3795 | 3795 | 3800 | 3795 | 1191 |
| 537 | 20230731 | 101900 | 393236450 | 3795 | 3790 | 3795 | 3785 | 3631 |
| 538 | 20230731 | 101800 | 379465270 | 3785 | 3790 | 3790 | 3785 | 133 |
| 539 | 20230731 | 101700 | 378961840 | 3785 | 3785 | 3785 | 3785 | 44 |
| 540 | 20230731 | 101600 | 378795300 | 3785 | 3790 | 3790 | 3785 | 318 |
| 541 | 20230731 | 101500 | 377591470 | 3785 | 3790 | 3790 | 3785 | 181 |
| 542 | 20230731 | 101400 | 376905980 | 3790 | 3790 | 3790 | 3790 | 25 |
| 543 | 20230731 | 101300 | 376811230 | 3790 | 3785 | 3790 | 3785 | 713 |
| 544 | 20230731 | 101200 | 374109745 | 3785 | 3790 | 3790 | 3785 | 302 |
| 545 | 20230731 | 101100 | 372966665 | 3785 | 3790 | 3790 | 3785 | 7 |
| 546 | 20230731 | 101000 | 372940140 | 3785 | 3775 | 3785 | 3775 | 366 |
| 547 | 20230731 | 100900 | 371555245 | 3775 | 3765 | 3775 | 3765 | 1118 |
| 548 | 20230731 | 100800 | 367342120 | 3765 | 3770 | 3770 | 3765 | 90 |
| 549 | 20230731 | 100700 | 367002825 | 3770 | 3760 | 3770 | 3760 | 567 |
| 550 | 20230731 | 100600 | 364865900 | 3765 | 3765 | 3770 | 3760 | 1511 |
| 551 | 20230731 | 100500 | 359172665 | 3765 | 3765 | 3765 | 3765 | 9 |
| 552 | 20230731 | 100400 | 359138780 | 3765 | 3765 | 3770 | 3765 | 899 |
| 553 | 20230731 | 100300 | 355752515 | 3765 | 3765 | 3765 | 3765 | 13 |
| 554 | 20230731 | 100200 | 355703570 | 3765 | 3760 | 3770 | 3755 | 3355 |
| 555 | 20230731 | 100100 | 343101920 | 3760 | 3765 | 3770 | 3760 | 747 |
| 556 | 20230731 | 100000 | 340289305 | 3755 | 3775 | 3775 | 3755 | 4042 |
| 557 | 20230731 | 095900 | 325058560 | 3775 | 3780 | 3780 | 3770 | 513 |
| 558 | 20230731 | 095800 | 323122475 | 3780 | 3785 | 3785 | 3770 | 549 |
| 559 | 20230731 | 095700 | 321048985 | 3790 | 3790 | 3795 | 3775 | 2052 |
| 560 | 20230731 | 095600 | 313277735 | 3790 | 3770 | 3795 | 3770 | 7503 |
| 561 | 20230731 | 095500 | 284873085 | 3770 | 3770 | 3770 | 3770 | 548 |
| 562 | 20230731 | 095400 | 282807125 | 3770 | 3770 | 3775 | 3765 | 1415 |
| 563 | 20230731 | 095300 | 277466825 | 3770 | 3760 | 3770 | 3760 | 3565 |
| 564 | 20230731 | 095200 | 264041975 | 3760 | 3755 | 3760 | 3750 | 826 |
| 565 | 20230731 | 095100 | 260936765 | 3760 | 3755 | 3760 | 3755 | 1279 |
| 566 | 20230731 | 095000 | 256133045 | 3755 | 3755 | 3755 | 3740 | 479 |
| 567 | 20230731 | 094900 | 254336230 | 3755 | 3755 | 3760 | 3750 | 2184 |
| 568 | 20230731 | 094800 | 246125325 | 3760 | 3750 | 3760 | 3750 | 1083 |
| 569 | 20230731 | 094700 | 242058720 | 3750 | 3750 | 3760 | 3750 | 620 |
| 570 | 20230731 | 094600 | 239733680 | 3750 | 3750 | 3755 | 3745 | 2502 |
| 571 | 20230731 | 094500 | 230361130 | 3755 | 3745 | 3760 | 3740 | 1706 |
| 572 | 20230731 | 094400 | 223966430 | 3745 | 3740 | 3745 | 3740 | 161 |
| 573 | 20230731 | 094300 | 223364040 | 3740 | 3735 | 3740 | 3735 | 528 |
| 574 | 20230731 | 094200 | 221390455 | 3735 | 3740 | 3740 | 3730 | 2104 |
| 575 | 20230731 | 094100 | 213521575 | 3735 | 3730 | 3735 | 3730 | 885 |
| 576 | 20230731 | 094000 | 210220400 | 3730 | 3725 | 3735 | 3725 | 923 |
| 577 | 20230731 | 093900 | 206774785 | 3725 | 3735 | 3735 | 3725 | 109 |
| 578 | 20230731 | 093800 | 206367970 | 3730 | 3730 | 3730 | 3730 | 0 |
| 579 | 20230731 | 093700 | 206367970 | 3730 | 3735 | 3735 | 3730 | 33 |
| 580 | 20230731 | 093600 | 206244870 | 3735 | 3730 | 3735 | 3725 | 152 |
| 581 | 20230731 | 093500 | 205678155 | 3740 | 3735 | 3740 | 3735 | 821 |
| 582 | 20230731 | 093400 | 202611620 | 3740 | 3735 | 3740 | 3725 | 663 |
| 583 | 20230731 | 093300 | 200134430 | 3730 | 3735 | 3735 | 3730 | 634 |
| 584 | 20230731 | 093200 | 197769440 | 3735 | 3725 | 3735 | 3720 | 3322 |
| 585 | 20230731 | 093100 | 185374160 | 3725 | 3725 | 3730 | 3725 | 1002 |
| 586 | 20230731 | 093000 | 181641705 | 3725 | 3730 | 3735 | 3725 | 1209 |
| 587 | 20230731 | 092900 | 177132335 | 3735 | 3730 | 3745 | 3730 | 1361 |
| 588 | 20230731 | 092800 | 172041420 | 3735 | 3715 | 3735 | 3715 | 549 |
| 589 | 20230731 | 092700 | 169993100 | 3715 | 3705 | 3715 | 3705 | 150 |
| 590 | 20230731 | 092600 | 169436920 | 3715 | 3705 | 3715 | 3695 | 660 |
| 591 | 20230731 | 092500 | 166988810 | 3700 | 3700 | 3705 | 3690 | 412 |
| 592 | 20230731 | 092400 | 165464460 | 3700 | 3695 | 3700 | 3695 | 809 |
| 593 | 20230731 | 092300 | 162472100 | 3680 | 3680 | 3680 | 3680 | 161 |
| 594 | 20230731 | 092200 | 161879620 | 3695 | 3685 | 3695 | 3675 | 840 |
| 595 | 20230731 | 092100 | 158783480 | 3685 | 3675 | 3685 | 3670 | 524 |
| 596 | 20230731 | 092000 | 156856770 | 3675 | 3680 | 3680 | 3675 | 1600 |
| 597 | 20230731 | 091900 | 150976745 | 3675 | 3685 | 3685 | 3670 | 314 |
| 598 | 20230731 | 091800 | 149823460 | 3685 | 3690 | 3690 | 3685 | 859 |
| 599 | 20230731 | 091700 | 146658040 | 3695 | 3670 | 3695 | 3665 | 771 |
| 600 | 20230731 | 091600 | 143829845 | 3695 | 3670 | 3695 | 3665 | 3872 |
| 601 | 20230731 | 091500 | 129632550 | 3670 | 3670 | 3680 | 3670 | 890 |
| 602 | 20230731 | 091400 | 126364960 | 3670 | 3685 | 3685 | 3670 | 2808 |
| 603 | 20230731 | 091300 | 116041975 | 3685 | 3700 | 3700 | 3685 | 1597 |
| 604 | 20230731 | 091200 | 110142375 | 3700 | 3705 | 3705 | 3700 | 409 |
| 605 | 20230731 | 091100 | 108627425 | 3705 | 3705 | 3730 | 3705 | 2737 |
| 606 | 20230731 | 091000 | 98452085 | 3720 | 3710 | 3720 | 3710 | 1536 |
| 607 | 20230731 | 090900 | 92739695 | 3705 | 3685 | 3705 | 3685 | 611 |
| 608 | 20230731 | 090800 | 90479890 | 3715 | 3695 | 3715 | 3680 | 2844 |
| 609 | 20230731 | 090700 | 79970810 | 3695 | 3695 | 3695 | 3695 | 316 |
| 610 | 20230731 | 090600 | 78803190 | 3695 | 3675 | 3695 | 3675 | 614 |
| 611 | 20230731 | 090500 | 76540745 | 3675 | 3695 | 3695 | 3675 | 1446 |
| 612 | 20230731 | 090400 | 71220645 | 3695 | 3690 | 3695 | 3690 | 8 |
| 613 | 20230731 | 090300 | 71191115 | 3695 | 3695 | 3695 | 3690 | 1532 |
| 614 | 20230731 | 090200 | 65530690 | 3695 | 3710 | 3720 | 3695 | 4846 |
| 615 | 20230731 | 090100 | 47605700 | 3700 | 3700 | 3700 | 3700 | 1335 |
| 616 | 20230731 | 090000 | 42666200 | 3700 | 3695 | 3705 | 3695 | 11414 |