30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 190500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 3 | 20230731 | 190400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 4 | 20230731 | 190300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 5 | 20230731 | 190200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 6 | 20230731 | 190100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 7 | 20230731 | 190000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 8 | 20230731 | 185900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 9 | 20230731 | 185800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 10 | 20230731 | 185700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 11 | 20230731 | 185600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 12 | 20230731 | 185500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 13 | 20230731 | 185400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 14 | 20230731 | 185300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 15 | 20230731 | 185200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 16 | 20230731 | 185100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 17 | 20230731 | 185000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 18 | 20230731 | 184900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 19 | 20230731 | 184800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 20 | 20230731 | 184700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 21 | 20230731 | 184600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 22 | 20230731 | 184500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 23 | 20230731 | 184400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 24 | 20230731 | 184300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 25 | 20230731 | 184200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 26 | 20230731 | 184100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 27 | 20230731 | 184000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 28 | 20230731 | 183900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 29 | 20230731 | 183800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 30 | 20230731 | 183700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 31 | 20230731 | 183600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 32 | 20230731 | 183500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 33 | 20230731 | 183400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 34 | 20230731 | 183300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 35 | 20230731 | 183200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 36 | 20230731 | 183100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 37 | 20230731 | 183000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 38 | 20230731 | 182900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 39 | 20230731 | 182800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 40 | 20230731 | 182700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 41 | 20230731 | 182600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 42 | 20230731 | 182500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 43 | 20230731 | 182400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 44 | 20230731 | 182300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 45 | 20230731 | 182200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 46 | 20230731 | 182100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 47 | 20230731 | 182000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 48 | 20230731 | 181900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 49 | 20230731 | 181800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 50 | 20230731 | 181700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 51 | 20230731 | 181600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 52 | 20230731 | 181500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 53 | 20230731 | 181400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 54 | 20230731 | 181300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 55 | 20230731 | 181200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 56 | 20230731 | 181100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 57 | 20230731 | 181000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 58 | 20230731 | 180900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 59 | 20230731 | 180800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 60 | 20230731 | 180700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 61 | 20230731 | 180600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 62 | 20230731 | 180500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 63 | 20230731 | 180400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 64 | 20230731 | 180300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 65 | 20230731 | 180200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 66 | 20230731 | 180100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 67 | 20230731 | 180000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 68 | 20230731 | 175900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 69 | 20230731 | 175800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 70 | 20230731 | 175700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 71 | 20230731 | 175600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 72 | 20230731 | 175500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 73 | 20230731 | 175400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 74 | 20230731 | 175300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 75 | 20230731 | 175200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 76 | 20230731 | 175100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 77 | 20230731 | 175000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 78 | 20230731 | 174900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 79 | 20230731 | 174800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 80 | 20230731 | 174700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 81 | 20230731 | 174600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 82 | 20230731 | 174500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 83 | 20230731 | 174400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 84 | 20230731 | 174300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 85 | 20230731 | 174200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 86 | 20230731 | 174100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 87 | 20230731 | 174000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 88 | 20230731 | 173900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 89 | 20230731 | 173800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 90 | 20230731 | 173700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 91 | 20230731 | 173600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 92 | 20230731 | 173500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 93 | 20230731 | 173400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 94 | 20230731 | 173300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 95 | 20230731 | 173200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 96 | 20230731 | 173100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 97 | 20230731 | 173000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 98 | 20230731 | 172900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 99 | 20230731 | 172800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 100 | 20230731 | 172700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 101 | 20230731 | 172600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 102 | 20230731 | 172500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 103 | 20230731 | 172400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 104 | 20230731 | 172300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 105 | 20230731 | 172200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 106 | 20230731 | 172100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 107 | 20230731 | 172000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 108 | 20230731 | 171900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 109 | 20230731 | 171800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 110 | 20230731 | 171700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 111 | 20230731 | 171600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 112 | 20230731 | 171500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 113 | 20230731 | 171400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 114 | 20230731 | 171300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 115 | 20230731 | 171200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 116 | 20230731 | 171100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 117 | 20230731 | 171000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 118 | 20230731 | 170900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 119 | 20230731 | 170800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 120 | 20230731 | 170700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 121 | 20230731 | 170600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 122 | 20230731 | 170500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 123 | 20230731 | 170400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 124 | 20230731 | 170300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 125 | 20230731 | 170200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 126 | 20230731 | 170100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 127 | 20230731 | 170000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 128 | 20230731 | 165900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 129 | 20230731 | 165800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 130 | 20230731 | 165700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 131 | 20230731 | 165600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 132 | 20230731 | 165500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 133 | 20230731 | 165400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 134 | 20230731 | 165300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 135 | 20230731 | 165200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 136 | 20230731 | 165100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 137 | 20230731 | 165000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 138 | 20230731 | 164900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 139 | 20230731 | 164800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 140 | 20230731 | 164700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 141 | 20230731 | 164600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 142 | 20230731 | 164500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 143 | 20230731 | 164400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 144 | 20230731 | 164300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 145 | 20230731 | 164200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 146 | 20230731 | 164100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 147 | 20230731 | 164000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 148 | 20230731 | 163900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 149 | 20230731 | 163800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 150 | 20230731 | 163700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 151 | 20230731 | 163600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 152 | 20230731 | 163500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 153 | 20230731 | 163400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 154 | 20230731 | 163300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 155 | 20230731 | 163200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 156 | 20230731 | 163100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 157 | 20230731 | 163000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 158 | 20230731 | 162900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 159 | 20230731 | 162800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 160 | 20230731 | 162700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 161 | 20230731 | 162600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 162 | 20230731 | 162500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 163 | 20230731 | 162400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 164 | 20230731 | 162300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 165 | 20230731 | 162200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 166 | 20230731 | 162100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 167 | 20230731 | 162000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 168 | 20230731 | 161900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 169 | 20230731 | 161800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 170 | 20230731 | 161700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 171 | 20230731 | 161600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 172 | 20230731 | 161500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 173 | 20230731 | 161400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 174 | 20230731 | 161300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 175 | 20230731 | 161200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 176 | 20230731 | 161100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 177 | 20230731 | 161000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 178 | 20230731 | 160900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 179 | 20230731 | 160800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 180 | 20230731 | 160700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 181 | 20230731 | 160600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 182 | 20230731 | 160500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 183 | 20230731 | 160400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 184 | 20230731 | 160300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 185 | 20230731 | 160200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 186 | 20230731 | 160100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 187 | 20230731 | 160000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 188 | 20230731 | 155900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 189 | 20230731 | 155800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 190 | 20230731 | 155700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 191 | 20230731 | 155600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 192 | 20230731 | 155500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 193 | 20230731 | 155400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 194 | 20230731 | 155300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 195 | 20230731 | 155200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 196 | 20230731 | 155100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 197 | 20230731 | 155000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 198 | 20230731 | 154900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 199 | 20230731 | 154800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 200 | 20230731 | 154700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 201 | 20230731 | 154600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 202 | 20230731 | 154500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 203 | 20230731 | 154400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 204 | 20230731 | 154300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 205 | 20230731 | 154200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 206 | 20230731 | 154100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 207 | 20230731 | 154000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 208 | 20230731 | 153900 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 209 | 20230731 | 153800 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 210 | 20230731 | 153700 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 211 | 20230731 | 153600 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 212 | 20230731 | 153500 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 213 | 20230731 | 153400 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 214 | 20230731 | 153300 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 215 | 20230731 | 153200 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 216 | 20230731 | 153100 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 217 | 20230731 | 153000 | 3184011340 | 9770 | 9770 | 9770 | 9770 | 9023 |
| 218 | 20230731 | 152900 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 219 | 20230731 | 152800 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 220 | 20230731 | 152700 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 221 | 20230731 | 152600 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 222 | 20230731 | 152500 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 223 | 20230731 | 152400 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 224 | 20230731 | 152300 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 225 | 20230731 | 152200 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 226 | 20230731 | 152100 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 227 | 20230731 | 152000 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 0 |
| 228 | 20230731 | 151900 | 3095856630 | 9750 | 9750 | 9750 | 9750 | 1002 |
| 229 | 20230731 | 151800 | 3086087130 | 9740 | 9750 | 9750 | 9740 | 2338 |
| 230 | 20230731 | 151700 | 3063294540 | 9740 | 9750 | 9750 | 9740 | 720 |
| 231 | 20230731 | 151600 | 3056277560 | 9740 | 9750 | 9750 | 9740 | 979 |
| 232 | 20230731 | 151500 | 3046738220 | 9740 | 9750 | 9750 | 9740 | 1864 |
| 233 | 20230731 | 151400 | 3028576010 | 9750 | 9750 | 9750 | 9740 | 1038 |
| 234 | 20230731 | 151300 | 3018457430 | 9740 | 9750 | 9750 | 9740 | 991 |
| 235 | 20230731 | 151200 | 3008798100 | 9750 | 9750 | 9760 | 9740 | 6667 |
| 236 | 20230731 | 151100 | 2943792460 | 9750 | 9750 | 9750 | 9740 | 737 |
| 237 | 20230731 | 151000 | 2936609080 | 9750 | 9750 | 9750 | 9740 | 524 |
| 238 | 20230731 | 150900 | 2931501930 | 9740 | 9750 | 9750 | 9740 | 627 |
| 239 | 20230731 | 150800 | 2925391250 | 9740 | 9750 | 9750 | 9740 | 684 |
| 240 | 20230731 | 150700 | 2918724770 | 9740 | 9750 | 9750 | 9740 | 1363 |
| 241 | 20230731 | 150600 | 2905447420 | 9740 | 9750 | 9750 | 9740 | 489 |
| 242 | 20230731 | 150500 | 2900682290 | 9740 | 9740 | 9750 | 9740 | 1186 |
| 243 | 20230731 | 150400 | 2889126200 | 9750 | 9750 | 9750 | 9740 | 1451 |
| 244 | 20230731 | 150300 | 2874990280 | 9750 | 9750 | 9750 | 9740 | 1313 |
| 245 | 20230731 | 150200 | 2862198540 | 9750 | 9750 | 9750 | 9750 | 457 |
| 246 | 20230731 | 150100 | 2857742790 | 9760 | 9750 | 9770 | 9750 | 2763 |
| 247 | 20230731 | 150000 | 2830794150 | 9750 | 9750 | 9750 | 9740 | 776 |
| 248 | 20230731 | 145900 | 2823231260 | 9750 | 9750 | 9750 | 9740 | 364 |
| 249 | 20230731 | 145800 | 2819684040 | 9750 | 9750 | 9760 | 9750 | 1410 |
| 250 | 20230731 | 145700 | 2805935810 | 9750 | 9750 | 9750 | 9740 | 565 |
| 251 | 20230731 | 145600 | 2800430060 | 9750 | 9750 | 9760 | 9740 | 1470 |
| 252 | 20230731 | 145500 | 2786095550 | 9750 | 9740 | 9760 | 9740 | 4135 |
| 253 | 20230731 | 145400 | 2745767210 | 9750 | 9750 | 9750 | 9740 | 13 |
| 254 | 20230731 | 145300 | 2745640470 | 9750 | 9750 | 9750 | 9750 | 11 |
| 255 | 20230731 | 145200 | 2745533220 | 9750 | 9750 | 9750 | 9750 | 12 |
| 256 | 20230731 | 145100 | 2745416220 | 9740 | 9750 | 9750 | 9740 | 444 |
| 257 | 20230731 | 145000 | 2741091630 | 9740 | 9750 | 9750 | 9740 | 66 |
| 258 | 20230731 | 144900 | 2740448600 | 9740 | 9740 | 9750 | 9740 | 147 |
| 259 | 20230731 | 144800 | 2739016700 | 9740 | 9750 | 9750 | 9740 | 67 |
| 260 | 20230731 | 144700 | 2738363930 | 9740 | 9740 | 9740 | 9740 | 208 |
| 261 | 20230731 | 144600 | 2736338010 | 9740 | 9740 | 9750 | 9740 | 457 |
| 262 | 20230731 | 144500 | 2731886820 | 9740 | 9740 | 9740 | 9740 | 304 |
| 263 | 20230731 | 144400 | 2728925860 | 9740 | 9730 | 9740 | 9730 | 417 |
| 264 | 20230731 | 144300 | 2724868160 | 9740 | 9740 | 9740 | 9740 | 11 |
| 265 | 20230731 | 144200 | 2724761020 | 9740 | 9740 | 9740 | 9730 | 120 |
| 266 | 20230731 | 144100 | 2723592230 | 9740 | 9730 | 9740 | 9730 | 34 |
| 267 | 20230731 | 144000 | 2723261080 | 9740 | 9730 | 9750 | 9730 | 566 |
| 268 | 20230731 | 143900 | 2717748400 | 9740 | 9750 | 9750 | 9740 | 114 |
| 269 | 20230731 | 143800 | 2716637880 | 9740 | 9730 | 9740 | 9720 | 1174 |
| 270 | 20230731 | 143700 | 2705214850 | 9730 | 9740 | 9740 | 9730 | 3744 |
| 271 | 20230731 | 143600 | 2668785570 | 9740 | 9730 | 9740 | 9730 | 38 |
| 272 | 20230731 | 143500 | 2668415470 | 9740 | 9740 | 9740 | 9740 | 59 |
| 273 | 20230731 | 143400 | 2667840810 | 9740 | 9730 | 9740 | 9730 | 560 |
| 274 | 20230731 | 143300 | 2662391540 | 9740 | 9740 | 9740 | 9730 | 383 |
| 275 | 20230731 | 143200 | 2658663100 | 9740 | 9750 | 9750 | 9740 | 227 |
| 276 | 20230731 | 143100 | 2656451500 | 9750 | 9750 | 9750 | 9740 | 620 |
| 277 | 20230731 | 143000 | 2650406920 | 9750 | 9740 | 9750 | 9740 | 420 |
| 278 | 20230731 | 142900 | 2646316110 | 9730 | 9740 | 9750 | 9730 | 341 |
| 279 | 20230731 | 142800 | 2642995690 | 9740 | 9750 | 9750 | 9740 | 92 |
| 280 | 20230731 | 142700 | 2642099490 | 9740 | 9740 | 9750 | 9740 | 916 |
| 281 | 20230731 | 142600 | 2633177260 | 9750 | 9750 | 9760 | 9730 | 8179 |
| 282 | 20230731 | 142500 | 2553476460 | 9750 | 9750 | 9750 | 9750 | 2551 |
| 283 | 20230731 | 142400 | 2528604210 | 9750 | 9750 | 9750 | 9750 | 230 |
| 284 | 20230731 | 142300 | 2526361710 | 9750 | 9750 | 9760 | 9750 | 346 |
| 285 | 20230731 | 142200 | 2522988200 | 9760 | 9750 | 9760 | 9750 | 803 |
| 286 | 20230731 | 142100 | 2515158700 | 9750 | 9760 | 9760 | 9750 | 590 |
| 287 | 20230731 | 142000 | 2509403250 | 9760 | 9750 | 9760 | 9750 | 916 |
| 288 | 20230731 | 141900 | 2500470790 | 9760 | 9750 | 9760 | 9740 | 1048 |
| 289 | 20230731 | 141800 | 2490246560 | 9750 | 9750 | 9760 | 9750 | 377 |
| 290 | 20230731 | 141700 | 2486570640 | 9750 | 9750 | 9760 | 9750 | 98 |
| 291 | 20230731 | 141600 | 2485615040 | 9750 | 9750 | 9750 | 9750 | 94 |
| 292 | 20230731 | 141500 | 2484698540 | 9750 | 9750 | 9760 | 9750 | 588 |
| 293 | 20230731 | 141400 | 2478965440 | 9740 | 9750 | 9760 | 9740 | 610 |
| 294 | 20230731 | 141300 | 2473016840 | 9760 | 9760 | 9760 | 9750 | 316 |
| 295 | 20230731 | 141200 | 2469934220 | 9750 | 9750 | 9760 | 9740 | 1384 |
| 296 | 20230731 | 141100 | 2456436620 | 9750 | 9750 | 9760 | 9750 | 394 |
| 297 | 20230731 | 141000 | 2452594950 | 9760 | 9750 | 9770 | 9750 | 288 |
| 298 | 20230731 | 140900 | 2449785370 | 9750 | 9750 | 9750 | 9750 | 1318 |
| 299 | 20230731 | 140800 | 2436934870 | 9750 | 9750 | 9760 | 9740 | 2126 |
| 300 | 20230731 | 140700 | 2416203350 | 9750 | 9740 | 9750 | 9740 | 117 |
| 301 | 20230731 | 140600 | 2415062700 | 9750 | 9750 | 9750 | 9750 | 62 |
| 302 | 20230731 | 140500 | 2414458200 | 9750 | 9750 | 9750 | 9750 | 29 |
| 303 | 20230731 | 140400 | 2414175450 | 9750 | 9740 | 9750 | 9740 | 15 |
| 304 | 20230731 | 140300 | 2414029240 | 9750 | 9750 | 9750 | 9750 | 25 |
| 305 | 20230731 | 140200 | 2413785490 | 9740 | 9750 | 9750 | 9740 | 685 |
| 306 | 20230731 | 140100 | 2407113410 | 9750 | 9750 | 9750 | 9740 | 468 |
| 307 | 20230731 | 140000 | 2402550440 | 9750 | 9760 | 9760 | 9750 | 190 |
| 308 | 20230731 | 135900 | 2400697930 | 9750 | 9750 | 9750 | 9750 | 533 |
| 309 | 20230731 | 135800 | 2395501180 | 9740 | 9750 | 9760 | 9740 | 1413 |
| 310 | 20230731 | 135700 | 2381714650 | 9750 | 9750 | 9750 | 9740 | 2490 |
| 311 | 20230731 | 135600 | 2357437160 | 9750 | 9740 | 9750 | 9740 | 584 |
| 312 | 20230731 | 135500 | 2351743180 | 9750 | 9760 | 9760 | 9740 | 1527 |
| 313 | 20230731 | 135400 | 2336854930 | 9760 | 9750 | 9760 | 9750 | 191 |
| 314 | 20230731 | 135300 | 2334992600 | 9750 | 9760 | 9760 | 9750 | 983 |
| 315 | 20230731 | 135200 | 2325404370 | 9770 | 9750 | 9770 | 9750 | 2901 |
| 316 | 20230731 | 135100 | 2297089860 | 9750 | 9760 | 9760 | 9750 | 951 |
| 317 | 20230731 | 135000 | 2287808110 | 9750 | 9750 | 9760 | 9750 | 819 |
| 318 | 20230731 | 134900 | 2279822740 | 9750 | 9760 | 9760 | 9750 | 44 |
| 319 | 20230731 | 134800 | 2279393360 | 9750 | 9760 | 9760 | 9750 | 1937 |
| 320 | 20230731 | 134700 | 2260507380 | 9760 | 9760 | 9760 | 9750 | 320 |
| 321 | 20230731 | 134600 | 2257387170 | 9760 | 9750 | 9760 | 9750 | 667 |
| 322 | 20230731 | 134500 | 2250883820 | 9750 | 9750 | 9760 | 9750 | 353 |
| 323 | 20230731 | 134400 | 2247441510 | 9750 | 9750 | 9760 | 9750 | 947 |
| 324 | 20230731 | 134300 | 2238208110 | 9760 | 9750 | 9760 | 9750 | 832 |
| 325 | 20230731 | 134200 | 2230095930 | 9750 | 9770 | 9770 | 9750 | 391 |
| 326 | 20230731 | 134100 | 2226281420 | 9760 | 9760 | 9770 | 9750 | 367 |
| 327 | 20230731 | 134000 | 2222699440 | 9760 | 9780 | 9780 | 9760 | 733 |
| 328 | 20230731 | 133900 | 2215535590 | 9760 | 9770 | 9780 | 9760 | 1434 |
| 329 | 20230731 | 133800 | 2201531550 | 9780 | 9780 | 9780 | 9770 | 281 |
| 330 | 20230731 | 133700 | 2198785990 | 9790 | 9770 | 9790 | 9770 | 581 |
| 331 | 20230731 | 133600 | 2193109500 | 9780 | 9780 | 9790 | 9770 | 1071 |
| 332 | 20230731 | 133500 | 2182635830 | 9770 | 9770 | 9790 | 9770 | 223 |
| 333 | 20230731 | 133400 | 2180454900 | 9780 | 9780 | 9790 | 9770 | 674 |
| 334 | 20230731 | 133300 | 2173864700 | 9780 | 9780 | 9790 | 9770 | 955 |
| 335 | 20230731 | 133200 | 2164524620 | 9790 | 9790 | 9790 | 9780 | 1169 |
| 336 | 20230731 | 133100 | 2153080610 | 9790 | 9770 | 9800 | 9770 | 952 |
| 337 | 20230731 | 133000 | 2143767010 | 9780 | 9780 | 9780 | 9780 | 214 |
| 338 | 20230731 | 132900 | 2141674090 | 9770 | 9760 | 9780 | 9750 | 4608 |
| 339 | 20230731 | 132800 | 2096651700 | 9760 | 9750 | 9760 | 9750 | 90 |
| 340 | 20230731 | 132700 | 2095773750 | 9760 | 9760 | 9760 | 9750 | 1162 |
| 341 | 20230731 | 132600 | 2084439200 | 9760 | 9770 | 9770 | 9750 | 174 |
| 342 | 20230731 | 132500 | 2082741000 | 9760 | 9760 | 9770 | 9760 | 211 |
| 343 | 20230731 | 132400 | 2080681460 | 9760 | 9760 | 9770 | 9760 | 89 |
| 344 | 20230731 | 132300 | 2079812280 | 9760 | 9760 | 9770 | 9750 | 691 |
| 345 | 20230731 | 132200 | 2073073330 | 9760 | 9760 | 9770 | 9760 | 458 |
| 346 | 20230731 | 132100 | 2068603240 | 9760 | 9760 | 9770 | 9730 | 2967 |
| 347 | 20230731 | 132000 | 2039683870 | 9760 | 9750 | 9760 | 9750 | 332 |
| 348 | 20230731 | 131900 | 2036446120 | 9750 | 9770 | 9770 | 9750 | 864 |
| 349 | 20230731 | 131800 | 2028017260 | 9760 | 9770 | 9770 | 9760 | 887 |
| 350 | 20230731 | 131700 | 2019360040 | 9760 | 9770 | 9770 | 9760 | 2626 |
| 351 | 20230731 | 131600 | 1993711030 | 9760 | 9770 | 9770 | 9760 | 129 |
| 352 | 20230731 | 131500 | 1992451790 | 9770 | 9770 | 9780 | 9760 | 456 |
| 353 | 20230731 | 131400 | 1987998790 | 9760 | 9770 | 9770 | 9760 | 749 |
| 354 | 20230731 | 131300 | 1980685400 | 9770 | 9750 | 9770 | 9750 | 3111 |
| 355 | 20230731 | 131200 | 1950315440 | 9750 | 9760 | 9770 | 9750 | 588 |
| 356 | 20230731 | 131100 | 1944578510 | 9760 | 9750 | 9760 | 9750 | 1717 |
| 357 | 20230731 | 131000 | 1927836440 | 9750 | 9750 | 9770 | 9740 | 3713 |
| 358 | 20230731 | 130900 | 1891625240 | 9750 | 9750 | 9750 | 9750 | 2 |
| 359 | 20230731 | 130800 | 1891605740 | 9750 | 9750 | 9750 | 9750 | 1022 |
| 360 | 20230731 | 130700 | 1881641240 | 9740 | 9740 | 9750 | 9740 | 134 |
| 361 | 20230731 | 130600 | 1880335380 | 9750 | 9740 | 9750 | 9740 | 38 |
| 362 | 20230731 | 130500 | 1879965080 | 9750 | 9750 | 9750 | 9750 | 12 |
| 363 | 20230731 | 130400 | 1879848080 | 9750 | 9750 | 9750 | 9750 | 709 |
| 364 | 20230731 | 130300 | 1872935330 | 9750 | 9750 | 9770 | 9750 | 2636 |
| 365 | 20230731 | 130200 | 1847229190 | 9750 | 9760 | 9760 | 9750 | 912 |
| 366 | 20230731 | 130100 | 1838331380 | 9760 | 9750 | 9770 | 9740 | 1024 |
| 367 | 20230731 | 130000 | 1828339550 | 9760 | 9750 | 9760 | 9750 | 1897 |
| 368 | 20230731 | 125900 | 1809843790 | 9750 | 9750 | 9750 | 9750 | 37 |
| 369 | 20230731 | 125800 | 1809483040 | 9750 | 9750 | 9750 | 9740 | 1492 |
| 370 | 20230731 | 125700 | 1794938000 | 9750 | 9750 | 9760 | 9750 | 1724 |
| 371 | 20230731 | 125600 | 1778126140 | 9750 | 9750 | 9750 | 9750 | 679 |
| 372 | 20230731 | 125500 | 1771505890 | 9750 | 9750 | 9750 | 9750 | 223 |
| 373 | 20230731 | 125400 | 1769331640 | 9750 | 9750 | 9750 | 9750 | 121 |
| 374 | 20230731 | 125300 | 1768151890 | 9750 | 9760 | 9760 | 9750 | 1062 |
| 375 | 20230731 | 125200 | 1757797090 | 9760 | 9760 | 9760 | 9750 | 832 |
| 376 | 20230731 | 125100 | 1749683410 | 9750 | 9760 | 9760 | 9750 | 423 |
| 377 | 20230731 | 125000 | 1745558490 | 9750 | 9740 | 9750 | 9740 | 1249 |
| 378 | 20230731 | 124900 | 1733383450 | 9750 | 9750 | 9750 | 9750 | 530 |
| 379 | 20230731 | 124800 | 1728215950 | 9750 | 9750 | 9760 | 9750 | 2197 |
| 380 | 20230731 | 124700 | 1706790710 | 9750 | 9750 | 9760 | 9750 | 224 |
| 381 | 20230731 | 124600 | 1704606600 | 9750 | 9760 | 9760 | 9750 | 865 |
| 382 | 20230731 | 124500 | 1696170460 | 9750 | 9760 | 9760 | 9750 | 336 |
| 383 | 20230731 | 124400 | 1692893640 | 9750 | 9750 | 9750 | 9750 | 2225 |
| 384 | 20230731 | 124300 | 1671199890 | 9750 | 9750 | 9750 | 9740 | 112 |
| 385 | 20230731 | 124200 | 1670107900 | 9750 | 9750 | 9750 | 9750 | 31 |
| 386 | 20230731 | 124100 | 1669805650 | 9750 | 9740 | 9750 | 9740 | 406 |
| 387 | 20230731 | 124000 | 1665850010 | 9750 | 9750 | 9750 | 9750 | 311 |
| 388 | 20230731 | 123900 | 1662817760 | 9740 | 9750 | 9750 | 9740 | 216 |
| 389 | 20230731 | 123800 | 1660713820 | 9750 | 9750 | 9750 | 9750 | 7 |
| 390 | 20230731 | 123700 | 1660645570 | 9750 | 9750 | 9750 | 9750 | 104 |
| 391 | 20230731 | 123600 | 1659631570 | 9750 | 9750 | 9750 | 9740 | 272 |
| 392 | 20230731 | 123500 | 1656980810 | 9750 | 9750 | 9750 | 9750 | 10 |
| 393 | 20230731 | 123400 | 1656883310 | 9750 | 9740 | 9750 | 9740 | 1712 |
| 394 | 20230731 | 123300 | 1640196310 | 9750 | 9750 | 9750 | 9750 | 60 |
| 395 | 20230731 | 123200 | 1639611310 | 9750 | 9750 | 9750 | 9750 | 57 |
| 396 | 20230731 | 123100 | 1639055560 | 9750 | 9750 | 9750 | 9750 | 51 |
| 397 | 20230731 | 123000 | 1638558310 | 9750 | 9750 | 9750 | 9750 | 113 |
| 398 | 20230731 | 122900 | 1637456560 | 9750 | 9750 | 9750 | 9750 | 56 |
| 399 | 20230731 | 122800 | 1636910560 | 9740 | 9750 | 9750 | 9740 | 110 |
| 400 | 20230731 | 122700 | 1635838560 | 9750 | 9750 | 9750 | 9750 | 14 |
| 401 | 20230731 | 122600 | 1635702060 | 9750 | 9750 | 9750 | 9750 | 10 |
| 402 | 20230731 | 122500 | 1635604560 | 9740 | 9740 | 9740 | 9740 | 1 |
| 403 | 20230731 | 122400 | 1635594820 | 9750 | 9740 | 9750 | 9740 | 530 |
| 404 | 20230731 | 122300 | 1630427420 | 9740 | 9720 | 9740 | 9720 | 1558 |
| 405 | 20230731 | 122200 | 1615264780 | 9720 | 9730 | 9730 | 9720 | 840 |
| 406 | 20230731 | 122100 | 1607099580 | 9720 | 9730 | 9730 | 9720 | 355 |
| 407 | 20230731 | 122000 | 1603646730 | 9730 | 9730 | 9730 | 9730 | 117 |
| 408 | 20230731 | 121900 | 1602508320 | 9720 | 9720 | 9730 | 9720 | 242 |
| 409 | 20230731 | 121800 | 1600155760 | 9730 | 9730 | 9730 | 9720 | 218 |
| 410 | 20230731 | 121700 | 1598036670 | 9730 | 9730 | 9730 | 9720 | 35 |
| 411 | 20230731 | 121600 | 1597696260 | 9730 | 9740 | 9740 | 9730 | 1257 |
| 412 | 20230731 | 121500 | 1585464880 | 9740 | 9740 | 9740 | 9730 | 84 |
| 413 | 20230731 | 121400 | 1584647450 | 9740 | 9740 | 9740 | 9740 | 10 |
| 414 | 20230731 | 121300 | 1584550050 | 9740 | 9740 | 9740 | 9740 | 13 |
| 415 | 20230731 | 121200 | 1584423430 | 9740 | 9730 | 9740 | 9730 | 300 |
| 416 | 20230731 | 121100 | 1581502430 | 9740 | 9740 | 9740 | 9730 | 429 |
| 417 | 20230731 | 121000 | 1577326100 | 9740 | 9740 | 9740 | 9740 | 64 |
| 418 | 20230731 | 120900 | 1576702740 | 9730 | 9740 | 9740 | 9730 | 19 |
| 419 | 20230731 | 120800 | 1576517690 | 9740 | 9740 | 9740 | 9740 | 20 |
| 420 | 20230731 | 120700 | 1576322890 | 9730 | 9750 | 9750 | 9730 | 1991 |
| 421 | 20230731 | 120600 | 1556929180 | 9750 | 9750 | 9750 | 9740 | 107 |
| 422 | 20230731 | 120500 | 1555885990 | 9750 | 9750 | 9750 | 9740 | 16 |
| 423 | 20230731 | 120400 | 1555730040 | 9750 | 9740 | 9750 | 9740 | 1490 |
| 424 | 20230731 | 120300 | 1541217270 | 9750 | 9750 | 9750 | 9750 | 21 |
| 425 | 20230731 | 120200 | 1541012520 | 9740 | 9750 | 9750 | 9740 | 193 |
| 426 | 20230731 | 120100 | 1539131500 | 9740 | 9750 | 9750 | 9740 | 1435 |
| 427 | 20230731 | 120000 | 1525142210 | 9750 | 9750 | 9750 | 9750 | 22 |
| 428 | 20230731 | 115900 | 1524927710 | 9750 | 9750 | 9750 | 9750 | 12 |
| 429 | 20230731 | 115800 | 1524810710 | 9750 | 9750 | 9750 | 9750 | 74 |
| 430 | 20230731 | 115700 | 1524089210 | 9750 | 9750 | 9750 | 9750 | 60 |
| 431 | 20230731 | 115600 | 1523504210 | 9750 | 9750 | 9750 | 9740 | 181 |
| 432 | 20230731 | 115500 | 1521740080 | 9750 | 9740 | 9750 | 9740 | 857 |
| 433 | 20230731 | 115400 | 1513384340 | 9750 | 9750 | 9750 | 9750 | 534 |
| 434 | 20230731 | 115300 | 1508177840 | 9750 | 9750 | 9750 | 9750 | 266 |
| 435 | 20230731 | 115200 | 1505584340 | 9750 | 9750 | 9750 | 9750 | 305 |
| 436 | 20230731 | 115100 | 1502610590 | 9750 | 9750 | 9750 | 9740 | 234 |
| 437 | 20230731 | 115000 | 1500329100 | 9750 | 9750 | 9750 | 9750 | 427 |
| 438 | 20230731 | 114900 | 1496165850 | 9750 | 9750 | 9750 | 9740 | 417 |
| 439 | 20230731 | 114800 | 1492102600 | 9750 | 9750 | 9750 | 9750 | 219 |
| 440 | 20230731 | 114700 | 1489967350 | 9750 | 9740 | 9750 | 9740 | 410 |
| 441 | 20230731 | 114600 | 1485973850 | 9750 | 9750 | 9750 | 9750 | 12 |
| 442 | 20230731 | 114500 | 1485856850 | 9750 | 9750 | 9750 | 9750 | 236 |
| 443 | 20230731 | 114400 | 1483555850 | 9750 | 9750 | 9760 | 9750 | 460 |
| 444 | 20230731 | 114300 | 1479070700 | 9750 | 9760 | 9760 | 9750 | 546 |
| 445 | 20230731 | 114200 | 1473747090 | 9750 | 9750 | 9760 | 9750 | 661 |
| 446 | 20230731 | 114100 | 1467302210 | 9760 | 9760 | 9760 | 9750 | 305 |
| 447 | 20230731 | 114000 | 1464328260 | 9760 | 9760 | 9760 | 9760 | 137 |
| 448 | 20230731 | 113900 | 1462991140 | 9760 | 9760 | 9760 | 9750 | 847 |
| 449 | 20230731 | 113800 | 1454728040 | 9760 | 9760 | 9770 | 9760 | 275 |
| 450 | 20230731 | 113700 | 1452043940 | 9760 | 9750 | 9760 | 9750 | 1979 |
| 451 | 20230731 | 113600 | 1432748240 | 9740 | 9750 | 9750 | 9740 | 1419 |
| 452 | 20230731 | 113500 | 1418923000 | 9740 | 9750 | 9750 | 9740 | 145 |
| 453 | 20230731 | 113400 | 1417509300 | 9750 | 9750 | 9750 | 9750 | 113 |
| 454 | 20230731 | 113300 | 1416407550 | 9750 | 9740 | 9750 | 9740 | 41 |
| 455 | 20230731 | 113200 | 1416008110 | 9750 | 9750 | 9750 | 9750 | 11 |
| 456 | 20230731 | 113100 | 1415900860 | 9750 | 9750 | 9750 | 9750 | 10 |
| 457 | 20230731 | 113000 | 1415803360 | 9740 | 9750 | 9750 | 9740 | 70 |
| 458 | 20230731 | 112900 | 1415120960 | 9740 | 9750 | 9750 | 9740 | 211 |
| 459 | 20230731 | 112800 | 1413065710 | 9750 | 9750 | 9750 | 9740 | 648 |
| 460 | 20230731 | 112700 | 1406751020 | 9760 | 9760 | 9760 | 9750 | 485 |
| 461 | 20230731 | 112600 | 1402022010 | 9750 | 9750 | 9760 | 9750 | 957 |
| 462 | 20230731 | 112500 | 1392689850 | 9760 | 9760 | 9760 | 9760 | 533 |
| 463 | 20230731 | 112400 | 1387487770 | 9760 | 9750 | 9760 | 9750 | 714 |
| 464 | 20230731 | 112300 | 1380520130 | 9750 | 9750 | 9760 | 9750 | 1251 |
| 465 | 20230731 | 112200 | 1368316900 | 9760 | 9760 | 9770 | 9760 | 122 |
| 466 | 20230731 | 112100 | 1367126140 | 9760 | 9760 | 9760 | 9760 | 505 |
| 467 | 20230731 | 112000 | 1362197340 | 9760 | 9750 | 9770 | 9750 | 2497 |
| 468 | 20230731 | 111900 | 1337839930 | 9750 | 9750 | 9750 | 9750 | 692 |
| 469 | 20230731 | 111800 | 1331092930 | 9750 | 9740 | 9750 | 9740 | 11 |
| 470 | 20230731 | 111700 | 1330985690 | 9750 | 9750 | 9750 | 9750 | 28 |
| 471 | 20230731 | 111600 | 1330712690 | 9750 | 9760 | 9760 | 9750 | 356 |
| 472 | 20230731 | 111500 | 1327241550 | 9760 | 9750 | 9760 | 9750 | 1730 |
| 473 | 20230731 | 111400 | 1310374040 | 9750 | 9740 | 9750 | 9740 | 1260 |
| 474 | 20230731 | 111300 | 1298099140 | 9750 | 9750 | 9750 | 9740 | 154 |
| 475 | 20230731 | 111200 | 1296597990 | 9750 | 9750 | 9750 | 9750 | 220 |
| 476 | 20230731 | 111100 | 1294452990 | 9750 | 9740 | 9750 | 9740 | 1963 |
| 477 | 20230731 | 111000 | 1275316740 | 9750 | 9750 | 9760 | 9750 | 170 |
| 478 | 20230731 | 110900 | 1273659140 | 9750 | 9750 | 9760 | 9750 | 1960 |
| 479 | 20230731 | 110800 | 1254549090 | 9750 | 9750 | 9750 | 9750 | 99 |
| 480 | 20230731 | 110700 | 1253583840 | 9750 | 9750 | 9750 | 9750 | 212 |
| 481 | 20230731 | 110600 | 1251516840 | 9750 | 9740 | 9750 | 9740 | 11 |
| 482 | 20230731 | 110500 | 1251409600 | 9750 | 9750 | 9750 | 9750 | 35 |
| 483 | 20230731 | 110400 | 1251068350 | 9750 | 9750 | 9750 | 9750 | 69 |
| 484 | 20230731 | 110300 | 1250395600 | 9740 | 9760 | 9760 | 9740 | 1385 |
| 485 | 20230731 | 110200 | 1236891630 | 9760 | 9760 | 9760 | 9750 | 167 |
| 486 | 20230731 | 110100 | 1235262690 | 9750 | 9760 | 9760 | 9750 | 1116 |
| 487 | 20230731 | 110000 | 1224375630 | 9760 | 9750 | 9760 | 9750 | 517 |
| 488 | 20230731 | 105900 | 1219334770 | 9760 | 9750 | 9760 | 9750 | 421 |
| 489 | 20230731 | 105800 | 1215227800 | 9760 | 9770 | 9780 | 9760 | 1627 |
| 490 | 20230731 | 105700 | 1199335200 | 9770 | 9770 | 9780 | 9770 | 605 |
| 491 | 20230731 | 105600 | 1193424200 | 9770 | 9760 | 9780 | 9760 | 828 |
| 492 | 20230731 | 105500 | 1185334280 | 9760 | 9770 | 9770 | 9760 | 1084 |
| 493 | 20230731 | 105400 | 1174753870 | 9770 | 9770 | 9770 | 9760 | 172 |
| 494 | 20230731 | 105300 | 1173074950 | 9770 | 9760 | 9770 | 9760 | 162 |
| 495 | 20230731 | 105200 | 1171493730 | 9760 | 9770 | 9770 | 9760 | 1012 |
| 496 | 20230731 | 105100 | 1161610880 | 9770 | 9790 | 9790 | 9770 | 401 |
| 497 | 20230731 | 105000 | 1157692090 | 9780 | 9770 | 9780 | 9770 | 829 |
| 498 | 20230731 | 104900 | 1149586210 | 9770 | 9770 | 9770 | 9770 | 438 |
| 499 | 20230731 | 104800 | 1145306950 | 9770 | 9760 | 9770 | 9760 | 695 |
| 500 | 20230731 | 104700 | 1138519910 | 9760 | 9760 | 9770 | 9760 | 969 |
| 501 | 20230731 | 104600 | 1129062370 | 9760 | 9780 | 9780 | 9760 | 1381 |
| 502 | 20230731 | 104500 | 1115577440 | 9770 | 9790 | 9790 | 9770 | 845 |
| 503 | 20230731 | 104400 | 1107315640 | 9790 | 9790 | 9790 | 9780 | 511 |
| 504 | 20230731 | 104300 | 1102316720 | 9790 | 9790 | 9800 | 9790 | 595 |
| 505 | 20230731 | 104200 | 1096490170 | 9790 | 9790 | 9800 | 9790 | 329 |
| 506 | 20230731 | 104100 | 1093269160 | 9800 | 9790 | 9800 | 9790 | 299 |
| 507 | 20230731 | 104000 | 1090341650 | 9790 | 9790 | 9800 | 9790 | 960 |
| 508 | 20230731 | 103900 | 1080943090 | 9790 | 9800 | 9800 | 9790 | 471 |
| 509 | 20230731 | 103800 | 1076329190 | 9810 | 9810 | 9820 | 9810 | 1226 |
| 510 | 20230731 | 103700 | 1064302120 | 9810 | 9810 | 9820 | 9800 | 639 |
| 511 | 20230731 | 103600 | 1058029400 | 9810 | 9790 | 9820 | 9790 | 1221 |
| 512 | 20230731 | 103500 | 1046059140 | 9790 | 9790 | 9800 | 9780 | 818 |
| 513 | 20230731 | 103400 | 1038055910 | 9780 | 9770 | 9790 | 9770 | 1824 |
| 514 | 20230731 | 103300 | 1020229840 | 9760 | 9760 | 9770 | 9760 | 575 |
| 515 | 20230731 | 103200 | 1014616410 | 9760 | 9760 | 9770 | 9750 | 630 |
| 516 | 20230731 | 103100 | 1008469120 | 9750 | 9750 | 9760 | 9750 | 1698 |
| 517 | 20230731 | 103000 | 991908930 | 9750 | 9740 | 9750 | 9740 | 1643 |
| 518 | 20230731 | 102900 | 975890040 | 9750 | 9750 | 9750 | 9750 | 13 |
| 519 | 20230731 | 102800 | 975763290 | 9750 | 9750 | 9750 | 9750 | 96 |
| 520 | 20230731 | 102700 | 974827290 | 9750 | 9750 | 9750 | 9750 | 193 |
| 521 | 20230731 | 102600 | 972945540 | 9750 | 9740 | 9750 | 9740 | 192 |
| 522 | 20230731 | 102500 | 971074860 | 9750 | 9760 | 9760 | 9750 | 1405 |
| 523 | 20230731 | 102400 | 957374550 | 9750 | 9750 | 9760 | 9750 | 848 |
| 524 | 20230731 | 102300 | 949106440 | 9760 | 9750 | 9760 | 9750 | 2227 |
| 525 | 20230731 | 102200 | 927390070 | 9740 | 9720 | 9740 | 9720 | 151 |
| 526 | 20230731 | 102100 | 925919580 | 9720 | 9750 | 9750 | 9720 | 2686 |
| 527 | 20230731 | 102000 | 899786440 | 9750 | 9740 | 9750 | 9740 | 858 |
| 528 | 20230731 | 101900 | 891425810 | 9740 | 9740 | 9740 | 9740 | 21 |
| 529 | 20230731 | 101800 | 891221270 | 9730 | 9730 | 9740 | 9730 | 35 |
| 530 | 20230731 | 101700 | 890880420 | 9740 | 9740 | 9740 | 9730 | 100 |
| 531 | 20230731 | 101600 | 889906430 | 9740 | 9740 | 9740 | 9740 | 29 |
| 532 | 20230731 | 101500 | 889623970 | 9740 | 9740 | 9740 | 9740 | 181 |
| 533 | 20230731 | 101400 | 887861030 | 9740 | 9750 | 9750 | 9740 | 337 |
| 534 | 20230731 | 101300 | 884578490 | 9740 | 9750 | 9760 | 9740 | 1720 |
| 535 | 20230731 | 101200 | 867812640 | 9750 | 9750 | 9750 | 9750 | 499 |
| 536 | 20230731 | 101100 | 862947390 | 9750 | 9760 | 9760 | 9750 | 563 |
| 537 | 20230731 | 101000 | 857458110 | 9760 | 9750 | 9760 | 9750 | 1321 |
| 538 | 20230731 | 100900 | 844565850 | 9750 | 9760 | 9770 | 9750 | 328 |
| 539 | 20230731 | 100800 | 841366300 | 9760 | 9780 | 9780 | 9760 | 682 |
| 540 | 20230731 | 100700 | 834706900 | 9780 | 9790 | 9790 | 9780 | 1397 |
| 541 | 20230731 | 100600 | 821044130 | 9790 | 9790 | 9790 | 9790 | 10 |
| 542 | 20230731 | 100500 | 820946230 | 9790 | 9790 | 9790 | 9780 | 434 |
| 543 | 20230731 | 100400 | 816699480 | 9790 | 9780 | 9790 | 9780 | 331 |
| 544 | 20230731 | 100300 | 813462170 | 9780 | 9780 | 9780 | 9780 | 342 |
| 545 | 20230731 | 100200 | 810117410 | 9770 | 9750 | 9780 | 9750 | 229 |
| 546 | 20230731 | 100100 | 807878820 | 9750 | 9780 | 9790 | 9750 | 633 |
| 547 | 20230731 | 100000 | 801696790 | 9790 | 9790 | 9790 | 9780 | 239 |
| 548 | 20230731 | 095900 | 799359180 | 9780 | 9780 | 9780 | 9770 | 903 |
| 549 | 20230731 | 095800 | 790527890 | 9760 | 9740 | 9770 | 9730 | 3369 |
| 550 | 20230731 | 095700 | 757691610 | 9740 | 9730 | 9750 | 9730 | 467 |
| 551 | 20230731 | 095600 | 753140100 | 9730 | 9730 | 9750 | 9730 | 355 |
| 552 | 20230731 | 095500 | 749680490 | 9720 | 9710 | 9740 | 9710 | 215 |
| 553 | 20230731 | 095400 | 747589610 | 9720 | 9730 | 9730 | 9700 | 490 |
| 554 | 20230731 | 095300 | 742834260 | 9700 | 9690 | 9720 | 9690 | 125 |
| 555 | 20230731 | 095200 | 741621700 | 9690 | 9700 | 9700 | 9680 | 858 |
| 556 | 20230731 | 095100 | 733306070 | 9690 | 9730 | 9730 | 9680 | 6063 |
| 557 | 20230731 | 095000 | 674487910 | 9740 | 9750 | 9750 | 9730 | 1447 |
| 558 | 20230731 | 094900 | 660401690 | 9750 | 9750 | 9750 | 9740 | 709 |
| 559 | 20230731 | 094800 | 653490040 | 9750 | 9770 | 9770 | 9740 | 1712 |
| 560 | 20230731 | 094700 | 636782990 | 9770 | 9760 | 9770 | 9760 | 740 |
| 561 | 20230731 | 094600 | 629556390 | 9760 | 9780 | 9790 | 9760 | 8198 |
| 562 | 20230731 | 094500 | 549445680 | 9780 | 9800 | 9800 | 9780 | 924 |
| 563 | 20230731 | 094400 | 540400610 | 9800 | 9800 | 9800 | 9800 | 1761 |
| 564 | 20230731 | 094300 | 523142810 | 9810 | 9810 | 9810 | 9800 | 58 |
| 565 | 20230731 | 094200 | 522573980 | 9810 | 9820 | 9820 | 9810 | 454 |
| 566 | 20230731 | 094100 | 518119810 | 9820 | 9810 | 9820 | 9810 | 235 |
| 567 | 20230731 | 094000 | 515814340 | 9820 | 9810 | 9820 | 9810 | 317 |
| 568 | 20230731 | 093900 | 512702850 | 9810 | 9830 | 9830 | 9800 | 738 |
| 569 | 20230731 | 093800 | 505462380 | 9810 | 9830 | 9840 | 9810 | 1413 |
| 570 | 20230731 | 093700 | 491580830 | 9840 | 9830 | 9840 | 9830 | 142 |
| 571 | 20230731 | 093600 | 490184660 | 9830 | 9830 | 9830 | 9830 | 141 |
| 572 | 20230731 | 093500 | 488798630 | 9850 | 9840 | 9850 | 9840 | 279 |
| 573 | 20230731 | 093400 | 486053120 | 9840 | 9840 | 9850 | 9840 | 502 |
| 574 | 20230731 | 093300 | 481109890 | 9850 | 9830 | 9850 | 9830 | 739 |
| 575 | 20230731 | 093200 | 473840580 | 9830 | 9820 | 9840 | 9820 | 124 |
| 576 | 20230731 | 093100 | 472622530 | 9820 | 9840 | 9840 | 9820 | 612 |
| 577 | 20230731 | 093000 | 466607280 | 9840 | 9830 | 9840 | 9820 | 170 |
| 578 | 20230731 | 092900 | 464936600 | 9820 | 9840 | 9840 | 9820 | 26 |
| 579 | 20230731 | 092800 | 464681260 | 9840 | 9830 | 9850 | 9820 | 134 |
| 580 | 20230731 | 092700 | 463365000 | 9810 | 9810 | 9850 | 9810 | 86 |
| 581 | 20230731 | 092600 | 462520900 | 9820 | 9810 | 9850 | 9800 | 4704 |
| 582 | 20230731 | 092500 | 416280670 | 9810 | 9800 | 9810 | 9800 | 89 |
| 583 | 20230731 | 092400 | 415408250 | 9790 | 9790 | 9810 | 9790 | 1131 |
| 584 | 20230731 | 092300 | 404334420 | 9810 | 9790 | 9820 | 9790 | 3197 |
| 585 | 20230731 | 092200 | 373034630 | 9790 | 9790 | 9790 | 9780 | 128 |
| 586 | 20230731 | 092100 | 371781560 | 9780 | 9810 | 9820 | 9780 | 917 |
| 587 | 20230731 | 092000 | 362803690 | 9810 | 9830 | 9830 | 9810 | 136 |
| 588 | 20230731 | 091900 | 361467810 | 9840 | 9830 | 9840 | 9830 | 422 |
| 589 | 20230731 | 091800 | 357319290 | 9830 | 9800 | 9830 | 9790 | 245 |
| 590 | 20230731 | 091700 | 354919340 | 9840 | 9820 | 9840 | 9820 | 340 |
| 591 | 20230731 | 091600 | 351577730 | 9780 | 9780 | 9830 | 9770 | 3634 |
| 592 | 20230731 | 091500 | 316010900 | 9780 | 9800 | 9800 | 9770 | 2095 |
| 593 | 20230731 | 091400 | 295518960 | 9810 | 9850 | 9850 | 9810 | 6221 |
| 594 | 20230731 | 091300 | 234358760 | 9840 | 9850 | 9850 | 9840 | 1327 |
| 595 | 20230731 | 091200 | 221291270 | 9840 | 9880 | 9880 | 9840 | 1907 |
| 596 | 20230731 | 091100 | 202512020 | 9860 | 9890 | 9900 | 9860 | 1442 |
| 597 | 20230731 | 091000 | 188265880 | 9870 | 9870 | 9900 | 9870 | 610 |
| 598 | 20230731 | 090900 | 182239210 | 9860 | 9900 | 9900 | 9850 | 995 |
| 599 | 20230731 | 090800 | 172425430 | 9890 | 9900 | 9900 | 9870 | 964 |
| 600 | 20230731 | 090700 | 162892400 | 9900 | 9900 | 9900 | 9880 | 170 |
| 601 | 20230731 | 090600 | 161209920 | 9870 | 9860 | 9900 | 9840 | 542 |
| 602 | 20230731 | 090500 | 155861010 | 9850 | 9840 | 9850 | 9840 | 708 |
| 603 | 20230731 | 090400 | 148893360 | 9840 | 9900 | 9900 | 9840 | 812 |
| 604 | 20230731 | 090300 | 140899120 | 9900 | 9840 | 9900 | 9840 | 2848 |
| 605 | 20230731 | 090200 | 112841450 | 9840 | 9870 | 9900 | 9840 | 4943 |
| 606 | 20230731 | 090100 | 64189560 | 9880 | 9850 | 9890 | 9830 | 2730 |
| 607 | 20230731 | 090000 | 37308150 | 9840 | 9830 | 9850 | 9830 | 3795 |