31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 3 | 20230731 | 193000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20230731 | 192900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20230731 | 192800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20230731 | 192700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20230731 | 192600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20230731 | 192500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20230731 | 192400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20230731 | 192300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20230731 | 192200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20230731 | 192100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20230731 | 192000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20230731 | 191900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20230731 | 191800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20230731 | 191700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20230731 | 191600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20230731 | 191500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20230731 | 191400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20230731 | 191300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20230731 | 191200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20230731 | 191100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20230731 | 191000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20230731 | 190900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20230731 | 190800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20230731 | 190700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20230731 | 190600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20230731 | 190500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20230731 | 190400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20230731 | 190300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20230731 | 190200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20230731 | 190100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 33 | 20230731 | 190000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20230731 | 185900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20230731 | 185800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20230731 | 185700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20230731 | 185600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20230731 | 185500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20230731 | 185400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20230731 | 185300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20230731 | 185200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20230731 | 185100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20230731 | 185000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20230731 | 184900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20230731 | 184800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20230731 | 184700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20230731 | 184600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20230731 | 184500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20230731 | 184400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20230731 | 184300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20230731 | 184200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20230731 | 184100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20230731 | 184000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20230731 | 183900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20230731 | 183800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20230731 | 183700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20230731 | 183600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20230731 | 183500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20230731 | 183400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20230731 | 183300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20230731 | 183200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20230731 | 183100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 63 | 20230731 | 183000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20230731 | 182900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20230731 | 182800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20230731 | 182700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20230731 | 182600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20230731 | 182500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20230731 | 182400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20230731 | 182300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20230731 | 182200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20230731 | 182100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20230731 | 182000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20230731 | 181900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20230731 | 181800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20230731 | 181700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20230731 | 181600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20230731 | 181500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20230731 | 181400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20230731 | 181300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20230731 | 181200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20230731 | 181100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20230731 | 181000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20230731 | 180900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20230731 | 180800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20230731 | 180700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20230731 | 180600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20230731 | 180500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20230731 | 180400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20230731 | 180300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20230731 | 180200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20230731 | 180100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 93 | 20230731 | 180000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20230731 | 175900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20230731 | 175800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20230731 | 175700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20230731 | 175600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20230731 | 175500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20230731 | 175400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20230731 | 175300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20230731 | 175200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20230731 | 175100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20230731 | 175000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20230731 | 174900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20230731 | 174800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20230731 | 174700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20230731 | 174600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20230731 | 174500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20230731 | 174400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20230731 | 174300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20230731 | 174200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20230731 | 174100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20230731 | 174000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20230731 | 173900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20230731 | 173800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20230731 | 173700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20230731 | 173600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20230731 | 173500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20230731 | 173400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20230731 | 173300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20230731 | 173200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20230731 | 173100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 123 | 20230731 | 173000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20230731 | 172900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20230731 | 172800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20230731 | 172700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20230731 | 172600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20230731 | 172500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20230731 | 172400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20230731 | 172300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20230731 | 172200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20230731 | 172100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20230731 | 172000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20230731 | 171900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20230731 | 171800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20230731 | 171700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20230731 | 171600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20230731 | 171500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20230731 | 171400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20230731 | 171300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20230731 | 171200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20230731 | 171100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20230731 | 171000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20230731 | 170900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20230731 | 170800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20230731 | 170700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20230731 | 170600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20230731 | 170500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20230731 | 170400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20230731 | 170300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20230731 | 170200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20230731 | 170100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 153 | 20230731 | 170000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20230731 | 165900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20230731 | 165800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20230731 | 165700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20230731 | 165600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20230731 | 165500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20230731 | 165400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20230731 | 165300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20230731 | 165200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20230731 | 165100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20230731 | 165000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20230731 | 164900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20230731 | 164800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20230731 | 164700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20230731 | 164600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20230731 | 164500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20230731 | 164400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20230731 | 164300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20230731 | 164200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20230731 | 164100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20230731 | 164000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20230731 | 163900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20230731 | 163800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20230731 | 163700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20230731 | 163600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20230731 | 163500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20230731 | 163400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20230731 | 163300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20230731 | 163200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20230731 | 163100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 183 | 20230731 | 163000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20230731 | 162900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20230731 | 162800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20230731 | 162700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20230731 | 162600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20230731 | 162500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20230731 | 162400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20230731 | 162300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20230731 | 162200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20230731 | 162100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20230731 | 162000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20230731 | 161900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20230731 | 161800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20230731 | 161700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20230731 | 161600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20230731 | 161500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20230731 | 161400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20230731 | 161300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20230731 | 161200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20230731 | 161100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20230731 | 161000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20230731 | 160900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20230731 | 160800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20230731 | 160700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20230731 | 160600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20230731 | 160500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20230731 | 160400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20230731 | 160300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 211 | 20230731 | 160200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20230731 | 160100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 213 | 20230731 | 160000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20230731 | 155900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20230731 | 155800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20230731 | 155700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20230731 | 155600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20230731 | 155500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20230731 | 155400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20230731 | 155300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20230731 | 155200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20230731 | 155100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20230731 | 155000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 224 | 20230731 | 154900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 225 | 20230731 | 154800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 226 | 20230731 | 154700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 227 | 20230731 | 154600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 228 | 20230731 | 154500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 229 | 20230731 | 154400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 230 | 20230731 | 154300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 231 | 20230731 | 154200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20230731 | 154100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20230731 | 154000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20230731 | 153900 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20230731 | 153800 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20230731 | 153700 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20230731 | 153600 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20230731 | 153500 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20230731 | 153400 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 240 | 20230731 | 153300 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 241 | 20230731 | 153200 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 0 |
| 242 | 20230731 | 153100 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 243 | 20230731 | 153000 | 1966173740 | 4225 | 4225 | 4225 | 4225 | 7295 |
| 244 | 20230731 | 152900 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 245 | 20230731 | 152800 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 246 | 20230731 | 152700 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 247 | 20230731 | 152600 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 248 | 20230731 | 152500 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 249 | 20230731 | 152400 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 250 | 20230731 | 152300 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 251 | 20230731 | 152200 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 252 | 20230731 | 152100 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 253 | 20230731 | 152000 | 1935352365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 254 | 20230731 | 151900 | 1935352365 | 4210 | 4210 | 4210 | 4200 | 667 |
| 255 | 20230731 | 151800 | 1932545365 | 4200 | 4210 | 4210 | 4200 | 2009 |
| 256 | 20230731 | 151700 | 1924105775 | 4210 | 4200 | 4210 | 4200 | 930 |
| 257 | 20230731 | 151600 | 1920197665 | 4200 | 4210 | 4210 | 4200 | 7142 |
| 258 | 20230731 | 151500 | 1890194845 | 4210 | 4205 | 4210 | 4200 | 1721 |
| 259 | 20230731 | 151400 | 1882957015 | 4205 | 4205 | 4205 | 4195 | 145 |
| 260 | 20230731 | 151300 | 1882347300 | 4205 | 4200 | 4205 | 4190 | 1632 |
| 261 | 20230731 | 151200 | 1875498820 | 4200 | 4200 | 4200 | 4200 | 78 |
| 262 | 20230731 | 151100 | 1875171220 | 4200 | 4200 | 4200 | 4200 | 519 |
| 263 | 20230731 | 151000 | 1872991420 | 4205 | 4205 | 4205 | 4205 | 19 |
| 264 | 20230731 | 150900 | 1872911525 | 4205 | 4190 | 4205 | 4190 | 101 |
| 265 | 20230731 | 150800 | 1872488320 | 4200 | 4200 | 4200 | 4190 | 10192 |
| 266 | 20230731 | 150700 | 1829683260 | 4210 | 4205 | 4210 | 4200 | 23672 |
| 267 | 20230731 | 150600 | 1730256760 | 4200 | 4200 | 4205 | 4200 | 875 |
| 268 | 20230731 | 150500 | 1726581255 | 4210 | 4210 | 4210 | 4210 | 1431 |
| 269 | 20230731 | 150400 | 1720556745 | 4210 | 4200 | 4210 | 4200 | 677 |
| 270 | 20230731 | 150300 | 1717708005 | 4200 | 4190 | 4205 | 4180 | 11169 |
| 271 | 20230731 | 150200 | 1670813205 | 4180 | 4175 | 4185 | 4175 | 8448 |
| 272 | 20230731 | 150100 | 1635503455 | 4175 | 4175 | 4175 | 4175 | 10 |
| 273 | 20230731 | 150000 | 1635461705 | 4175 | 4175 | 4175 | 4175 | 0 |
| 274 | 20230731 | 145900 | 1635461705 | 4175 | 4175 | 4175 | 4175 | 0 |
| 275 | 20230731 | 145800 | 1635461705 | 4175 | 4175 | 4175 | 4175 | 620 |
| 276 | 20230731 | 145700 | 1632873205 | 4175 | 4170 | 4175 | 4170 | 80 |
| 277 | 20230731 | 145600 | 1632539210 | 4175 | 4160 | 4175 | 4160 | 1003 |
| 278 | 20230731 | 145500 | 1628366715 | 4175 | 4175 | 4175 | 4175 | 0 |
| 279 | 20230731 | 145400 | 1628366715 | 4175 | 4170 | 4175 | 4170 | 112 |
| 280 | 20230731 | 145300 | 1627899615 | 4175 | 4170 | 4175 | 4170 | 4521 |
| 281 | 20230731 | 145200 | 1609039545 | 4170 | 4170 | 4170 | 4170 | 620 |
| 282 | 20230731 | 145100 | 1606454145 | 4170 | 4165 | 4170 | 4165 | 13 |
| 283 | 20230731 | 145000 | 1606399945 | 4170 | 4155 | 4170 | 4155 | 10 |
| 284 | 20230731 | 144900 | 1606358380 | 4170 | 4165 | 4170 | 4165 | 873 |
| 285 | 20230731 | 144800 | 1602722330 | 4160 | 4150 | 4160 | 4150 | 1525 |
| 286 | 20230731 | 144700 | 1596380395 | 4155 | 4155 | 4155 | 4155 | 200 |
| 287 | 20230731 | 144600 | 1595549395 | 4155 | 4155 | 4155 | 4155 | 922 |
| 288 | 20230731 | 144500 | 1591718485 | 4150 | 4155 | 4155 | 4150 | 221 |
| 289 | 20230731 | 144400 | 1590801285 | 4155 | 4155 | 4155 | 4155 | 1 |
| 290 | 20230731 | 144300 | 1590797130 | 4155 | 4150 | 4155 | 4150 | 205 |
| 291 | 20230731 | 144200 | 1589946355 | 4155 | 4155 | 4155 | 4155 | 1 |
| 292 | 20230731 | 144100 | 1589942200 | 4155 | 4155 | 4155 | 4155 | 10 |
| 293 | 20230731 | 144000 | 1589900650 | 4150 | 4150 | 4150 | 4150 | 0 |
| 294 | 20230731 | 143900 | 1589900650 | 4150 | 4150 | 4150 | 4150 | 0 |
| 295 | 20230731 | 143800 | 1589900650 | 4150 | 4160 | 4160 | 4150 | 1584 |
| 296 | 20230731 | 143700 | 1583326750 | 4160 | 4160 | 4160 | 4160 | 2 |
| 297 | 20230731 | 143600 | 1583318430 | 4155 | 4155 | 4155 | 4155 | 8 |
| 298 | 20230731 | 143500 | 1583285190 | 4150 | 4160 | 4160 | 4150 | 877 |
| 299 | 20230731 | 143400 | 1579644460 | 4160 | 4160 | 4160 | 4160 | 1113 |
| 300 | 20230731 | 143300 | 1575014380 | 4150 | 4150 | 4150 | 4150 | 0 |
| 301 | 20230731 | 143200 | 1575014380 | 4150 | 4150 | 4155 | 4150 | 326 |
| 302 | 20230731 | 143100 | 1573661415 | 4155 | 4155 | 4155 | 4155 | 1633 |
| 303 | 20230731 | 143000 | 1566876300 | 4150 | 4150 | 4150 | 4150 | 73 |
| 304 | 20230731 | 142900 | 1566573350 | 4155 | 4155 | 4155 | 4155 | 406 |
| 305 | 20230731 | 142800 | 1564886420 | 4150 | 4150 | 4150 | 4150 | 100 |
| 306 | 20230731 | 142700 | 1564471420 | 4150 | 4150 | 4150 | 4150 | 1500 |
| 307 | 20230731 | 142600 | 1558246420 | 4150 | 4150 | 4150 | 4150 | 0 |
| 308 | 20230731 | 142500 | 1558246420 | 4150 | 4145 | 4150 | 4145 | 166 |
| 309 | 20230731 | 142400 | 1557558345 | 4145 | 4145 | 4145 | 4145 | 1132 |
| 310 | 20230731 | 142300 | 1552866205 | 4145 | 4145 | 4145 | 4145 | 31 |
| 311 | 20230731 | 142200 | 1552737710 | 4135 | 4140 | 4140 | 4135 | 1222 |
| 312 | 20230731 | 142100 | 1547684590 | 4145 | 4140 | 4145 | 4140 | 125 |
| 313 | 20230731 | 142000 | 1547166990 | 4140 | 4140 | 4140 | 4140 | 0 |
| 314 | 20230731 | 141900 | 1547166990 | 4140 | 4145 | 4145 | 4140 | 1216 |
| 315 | 20230731 | 141800 | 1542126720 | 4145 | 4140 | 4145 | 4140 | 694 |
| 316 | 20230731 | 141700 | 1539253465 | 4140 | 4140 | 4140 | 4140 | 10 |
| 317 | 20230731 | 141600 | 1539212065 | 4145 | 4145 | 4145 | 4145 | 0 |
| 318 | 20230731 | 141500 | 1539212065 | 4145 | 4145 | 4145 | 4145 | 10 |
| 319 | 20230731 | 141400 | 1539170615 | 4145 | 4145 | 4145 | 4145 | 77 |
| 320 | 20230731 | 141300 | 1538851450 | 4145 | 4145 | 4145 | 4145 | 0 |
| 321 | 20230731 | 141200 | 1538851450 | 4145 | 4145 | 4145 | 4145 | 10 |
| 322 | 20230731 | 141100 | 1538810000 | 4145 | 4145 | 4145 | 4145 | 0 |
| 323 | 20230731 | 141000 | 1538810000 | 4145 | 4145 | 4145 | 4145 | 300 |
| 324 | 20230731 | 140900 | 1537566500 | 4145 | 4135 | 4145 | 4130 | 1230 |
| 325 | 20230731 | 140800 | 1532480820 | 4135 | 4135 | 4135 | 4135 | 0 |
| 326 | 20230731 | 140700 | 1532480820 | 4135 | 4135 | 4135 | 4135 | 0 |
| 327 | 20230731 | 140600 | 1532480820 | 4135 | 4135 | 4135 | 4135 | 0 |
| 328 | 20230731 | 140500 | 1532480820 | 4135 | 4135 | 4135 | 4135 | 661 |
| 329 | 20230731 | 140400 | 1529747585 | 4135 | 4135 | 4135 | 4135 | 3357 |
| 330 | 20230731 | 140300 | 1515866390 | 4150 | 4150 | 4150 | 4150 | 95 |
| 331 | 20230731 | 140200 | 1515472140 | 4150 | 4150 | 4150 | 4150 | 170 |
| 332 | 20230731 | 140100 | 1514766640 | 4150 | 4150 | 4150 | 4150 | 10 |
| 333 | 20230731 | 140000 | 1514725140 | 4135 | 4135 | 4135 | 4135 | 1 |
| 334 | 20230731 | 135900 | 1514721005 | 4150 | 4150 | 4150 | 4150 | 106 |
| 335 | 20230731 | 135800 | 1514281105 | 4150 | 4150 | 4150 | 4150 | 10 |
| 336 | 20230731 | 135700 | 1514239605 | 4150 | 4150 | 4150 | 4150 | 359 |
| 337 | 20230731 | 135600 | 1512749755 | 4150 | 4145 | 4150 | 4145 | 42 |
| 338 | 20230731 | 135500 | 1512575660 | 4145 | 4145 | 4145 | 4145 | 260 |
| 339 | 20230731 | 135400 | 1511497960 | 4145 | 4145 | 4145 | 4145 | 100 |
| 340 | 20230731 | 135300 | 1511083460 | 4145 | 4135 | 4145 | 4135 | 1093 |
| 341 | 20230731 | 135200 | 1506561505 | 4135 | 4130 | 4135 | 4130 | 208 |
| 342 | 20230731 | 135100 | 1505701430 | 4130 | 4130 | 4130 | 4130 | 0 |
| 343 | 20230731 | 135000 | 1505701430 | 4130 | 4130 | 4130 | 4130 | 0 |
| 344 | 20230731 | 134900 | 1505701430 | 4130 | 4135 | 4135 | 4130 | 562 |
| 345 | 20230731 | 134800 | 1503380060 | 4135 | 4135 | 4135 | 4135 | 1097 |
| 346 | 20230731 | 134700 | 1498843965 | 4135 | 4135 | 4135 | 4135 | 0 |
| 347 | 20230731 | 134600 | 1498843965 | 4135 | 4135 | 4135 | 4135 | 5 |
| 348 | 20230731 | 134500 | 1498823290 | 4135 | 4140 | 4140 | 4135 | 208 |
| 349 | 20230731 | 134400 | 1497963200 | 4140 | 4140 | 4140 | 4140 | 0 |
| 350 | 20230731 | 134300 | 1497963200 | 4140 | 4140 | 4140 | 4140 | 0 |
| 351 | 20230731 | 134200 | 1497963200 | 4140 | 4150 | 4150 | 4140 | 1908 |
| 352 | 20230731 | 134100 | 1490063720 | 4150 | 4150 | 4150 | 4145 | 32 |
| 353 | 20230731 | 134000 | 1489931070 | 4145 | 4140 | 4145 | 4140 | 1430 |
| 354 | 20230731 | 133900 | 1484006215 | 4140 | 4135 | 4140 | 4135 | 243 |
| 355 | 20230731 | 133800 | 1483001405 | 4135 | 4135 | 4135 | 4135 | 0 |
| 356 | 20230731 | 133700 | 1483001405 | 4135 | 4135 | 4135 | 4135 | 413 |
| 357 | 20230731 | 133600 | 1481293650 | 4135 | 4135 | 4135 | 4135 | 0 |
| 358 | 20230731 | 133500 | 1481293650 | 4135 | 4140 | 4140 | 4135 | 442 |
| 359 | 20230731 | 133400 | 1479465960 | 4145 | 4145 | 4145 | 4145 | 0 |
| 360 | 20230731 | 133300 | 1479465960 | 4145 | 4145 | 4145 | 4145 | 0 |
| 361 | 20230731 | 133200 | 1479465960 | 4145 | 4145 | 4145 | 4145 | 10 |
| 362 | 20230731 | 133100 | 1479424510 | 4145 | 4145 | 4145 | 4145 | 5 |
| 363 | 20230731 | 133000 | 1479403785 | 4135 | 4140 | 4140 | 4135 | 5 |
| 364 | 20230731 | 132900 | 1479383095 | 4140 | 4140 | 4140 | 4140 | 64 |
| 365 | 20230731 | 132800 | 1479118135 | 4140 | 4140 | 4140 | 4140 | 1 |
| 366 | 20230731 | 132700 | 1479113995 | 4140 | 4140 | 4140 | 4140 | 322 |
| 367 | 20230731 | 132600 | 1477780915 | 4140 | 4140 | 4140 | 4140 | 10 |
| 368 | 20230731 | 132500 | 1477739515 | 4145 | 4140 | 4145 | 4140 | 15 |
| 369 | 20230731 | 132400 | 1477677390 | 4145 | 4145 | 4145 | 4145 | 0 |
| 370 | 20230731 | 132300 | 1477677390 | 4145 | 4145 | 4145 | 4145 | 0 |
| 371 | 20230731 | 132200 | 1477677390 | 4145 | 4145 | 4145 | 4145 | 110 |
| 372 | 20230731 | 132100 | 1477221440 | 4145 | 4145 | 4145 | 4145 | 1 |
| 373 | 20230731 | 132000 | 1477217295 | 4135 | 4140 | 4140 | 4135 | 44 |
| 374 | 20230731 | 131900 | 1477035140 | 4135 | 4135 | 4135 | 4135 | 0 |
| 375 | 20230731 | 131800 | 1477035140 | 4135 | 4135 | 4135 | 4135 | 30 |
| 376 | 20230731 | 131700 | 1476911090 | 4140 | 4140 | 4140 | 4140 | 0 |
| 377 | 20230731 | 131600 | 1476911090 | 4140 | 4140 | 4140 | 4140 | 10 |
| 378 | 20230731 | 131500 | 1476869690 | 4140 | 4140 | 4140 | 4140 | 10 |
| 379 | 20230731 | 131400 | 1476828290 | 4145 | 4140 | 4145 | 4140 | 90 |
| 380 | 20230731 | 131300 | 1476455590 | 4140 | 4135 | 4140 | 4135 | 137 |
| 381 | 20230731 | 131200 | 1475888510 | 4140 | 4140 | 4140 | 4140 | 10 |
| 382 | 20230731 | 131100 | 1475847110 | 4140 | 4140 | 4140 | 4140 | 0 |
| 383 | 20230731 | 131000 | 1475847110 | 4140 | 4140 | 4140 | 4140 | 489 |
| 384 | 20230731 | 130900 | 1473822650 | 4140 | 4140 | 4140 | 4140 | 11 |
| 385 | 20230731 | 130800 | 1473777110 | 4120 | 4140 | 4140 | 4120 | 13568 |
| 386 | 20230731 | 130700 | 1417804275 | 4145 | 4145 | 4145 | 4145 | 4 |
| 387 | 20230731 | 130600 | 1417787695 | 4150 | 4150 | 4150 | 4150 | 10 |
| 388 | 20230731 | 130500 | 1417746195 | 4150 | 4150 | 4150 | 4150 | 0 |
| 389 | 20230731 | 130400 | 1417746195 | 4150 | 4150 | 4150 | 4150 | 0 |
| 390 | 20230731 | 130300 | 1417746195 | 4150 | 4145 | 4150 | 4145 | 106 |
| 391 | 20230731 | 130200 | 1417306320 | 4145 | 4150 | 4150 | 4145 | 218 |
| 392 | 20230731 | 130100 | 1416402660 | 4150 | 4135 | 4150 | 4135 | 31 |
| 393 | 20230731 | 130000 | 1416274460 | 4135 | 4135 | 4140 | 4135 | 517 |
| 394 | 20230731 | 125900 | 1414134215 | 4140 | 4140 | 4140 | 4140 | 10 |
| 395 | 20230731 | 125800 | 1414092815 | 4140 | 4140 | 4140 | 4140 | 1232 |
| 396 | 20230731 | 125700 | 1408992335 | 4155 | 4155 | 4155 | 4155 | 25 |
| 397 | 20230731 | 125600 | 1408888460 | 4155 | 4155 | 4155 | 4155 | 380 |
| 398 | 20230731 | 125500 | 1407309560 | 4155 | 4155 | 4155 | 4155 | 1 |
| 399 | 20230731 | 125400 | 1407305405 | 4140 | 4140 | 4140 | 4140 | 5 |
| 400 | 20230731 | 125300 | 1407284705 | 4140 | 4135 | 4140 | 4135 | 310 |
| 401 | 20230731 | 125200 | 1406002830 | 4140 | 4140 | 4140 | 4140 | 5705 |
| 402 | 20230731 | 125100 | 1382384130 | 4140 | 4155 | 4155 | 4140 | 6600 |
| 403 | 20230731 | 125000 | 1354997840 | 4155 | 4155 | 4155 | 4155 | 10 |
| 404 | 20230731 | 124900 | 1354956290 | 4160 | 4160 | 4160 | 4160 | 10 |
| 405 | 20230731 | 124800 | 1354914690 | 4160 | 4160 | 4160 | 4160 | 1 |
| 406 | 20230731 | 124700 | 1354910530 | 4155 | 4155 | 4155 | 4155 | 0 |
| 407 | 20230731 | 124600 | 1354910530 | 4155 | 4155 | 4155 | 4155 | 157 |
| 408 | 20230731 | 124500 | 1354258195 | 4155 | 4155 | 4155 | 4155 | 103 |
| 409 | 20230731 | 124400 | 1353830230 | 4155 | 4155 | 4155 | 4155 | 28 |
| 410 | 20230731 | 124300 | 1353713890 | 4160 | 4160 | 4160 | 4160 | 10 |
| 411 | 20230731 | 124200 | 1353672290 | 4160 | 4160 | 4160 | 4160 | 10 |
| 412 | 20230731 | 124100 | 1353630690 | 4160 | 4150 | 4160 | 4150 | 210 |
| 413 | 20230731 | 124000 | 1352759090 | 4155 | 4155 | 4155 | 4155 | 70 |
| 414 | 20230731 | 123900 | 1352468240 | 4160 | 4160 | 4160 | 4160 | 211 |
| 415 | 20230731 | 123800 | 1351590480 | 4150 | 4150 | 4160 | 4150 | 102 |
| 416 | 20230731 | 123700 | 1351167160 | 4160 | 4160 | 4160 | 4160 | 10 |
| 417 | 20230731 | 123600 | 1351125560 | 4160 | 4160 | 4160 | 4160 | 20 |
| 418 | 20230731 | 123500 | 1351042360 | 4160 | 4160 | 4160 | 4160 | 0 |
| 419 | 20230731 | 123400 | 1351042360 | 4160 | 4160 | 4160 | 4155 | 107 |
| 420 | 20230731 | 123300 | 1350597480 | 4160 | 4160 | 4160 | 4160 | 10 |
| 421 | 20230731 | 123200 | 1350555880 | 4160 | 4160 | 4160 | 4150 | 697 |
| 422 | 20230731 | 123100 | 1347663110 | 4155 | 4150 | 4155 | 4150 | 66 |
| 423 | 20230731 | 123000 | 1347389110 | 4155 | 4155 | 4155 | 4155 | 0 |
| 424 | 20230731 | 122900 | 1347389110 | 4155 | 4155 | 4155 | 4155 | 10 |
| 425 | 20230731 | 122800 | 1347347560 | 4155 | 4150 | 4160 | 4150 | 235 |
| 426 | 20230731 | 122700 | 1346372140 | 4150 | 4150 | 4150 | 4150 | 768 |
| 427 | 20230731 | 122600 | 1343184940 | 4150 | 4150 | 4150 | 4150 | 29 |
| 428 | 20230731 | 122500 | 1343064590 | 4160 | 4160 | 4160 | 4160 | 0 |
| 429 | 20230731 | 122400 | 1343064590 | 4160 | 4160 | 4160 | 4160 | 5 |
| 430 | 20230731 | 122300 | 1343043790 | 4160 | 4160 | 4160 | 4160 | 14 |
| 431 | 20230731 | 122200 | 1342985550 | 4160 | 4160 | 4160 | 4160 | 100 |
| 432 | 20230731 | 122100 | 1342569550 | 4160 | 4160 | 4160 | 4160 | 5 |
| 433 | 20230731 | 122000 | 1342548750 | 4160 | 4160 | 4160 | 4160 | 140 |
| 434 | 20230731 | 121900 | 1341966350 | 4160 | 4160 | 4160 | 4160 | 27 |
| 435 | 20230731 | 121800 | 1341854030 | 4150 | 4150 | 4150 | 4150 | 1 |
| 436 | 20230731 | 121700 | 1341849880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 437 | 20230731 | 121600 | 1341849880 | 4160 | 4160 | 4160 | 4160 | 11 |
| 438 | 20230731 | 121500 | 1341804120 | 4160 | 4160 | 4160 | 4160 | 2 |
| 439 | 20230731 | 121400 | 1341795800 | 4160 | 4150 | 4160 | 4150 | 517 |
| 440 | 20230731 | 121300 | 1339650240 | 4150 | 4150 | 4150 | 4150 | 10 |
| 441 | 20230731 | 121200 | 1339608740 | 4150 | 4150 | 4150 | 4150 | 43 |
| 442 | 20230731 | 121100 | 1339430290 | 4150 | 4160 | 4160 | 4145 | 4542 |
| 443 | 20230731 | 121000 | 1320601505 | 4160 | 4160 | 4160 | 4160 | 1 |
| 444 | 20230731 | 120900 | 1320597345 | 4155 | 4155 | 4155 | 4150 | 3559 |
| 445 | 20230731 | 120800 | 1305822485 | 4155 | 4155 | 4155 | 4155 | 55 |
| 446 | 20230731 | 120700 | 1305593960 | 4165 | 4165 | 4165 | 4165 | 0 |
| 447 | 20230731 | 120600 | 1305593960 | 4165 | 4165 | 4165 | 4165 | 111 |
| 448 | 20230731 | 120500 | 1305131645 | 4165 | 4165 | 4165 | 4165 | 2 |
| 449 | 20230731 | 120400 | 1305123315 | 4170 | 4170 | 4170 | 4170 | 0 |
| 450 | 20230731 | 120300 | 1305123315 | 4170 | 4155 | 4170 | 4155 | 211 |
| 451 | 20230731 | 120200 | 1304246595 | 4170 | 4155 | 4170 | 4155 | 494 |
| 452 | 20230731 | 120100 | 1302194010 | 4170 | 4170 | 4170 | 4170 | 0 |
| 453 | 20230731 | 120000 | 1302194010 | 4170 | 4170 | 4170 | 4155 | 1062 |
| 454 | 20230731 | 115900 | 1297781235 | 4170 | 4170 | 4170 | 4170 | 2 |
| 455 | 20230731 | 115800 | 1297772895 | 4170 | 4160 | 4170 | 4160 | 87 |
| 456 | 20230731 | 115700 | 1297410965 | 4170 | 4160 | 4170 | 4160 | 133 |
| 457 | 20230731 | 115600 | 1296857275 | 4175 | 4175 | 4175 | 4175 | 124 |
| 458 | 20230731 | 115500 | 1296339575 | 4175 | 4175 | 4175 | 4160 | 308 |
| 459 | 20230731 | 115400 | 1295053990 | 4175 | 4175 | 4175 | 4175 | 2 |
| 460 | 20230731 | 115300 | 1295045640 | 4175 | 4170 | 4175 | 4170 | 91 |
| 461 | 20230731 | 115200 | 1294666015 | 4170 | 4170 | 4170 | 4170 | 140 |
| 462 | 20230731 | 115100 | 1294082215 | 4175 | 4175 | 4175 | 4175 | 0 |
| 463 | 20230731 | 115000 | 1294082215 | 4175 | 4175 | 4175 | 4155 | 590 |
| 464 | 20230731 | 114900 | 1291624365 | 4175 | 4175 | 4175 | 4170 | 3778 |
| 465 | 20230731 | 114800 | 1275851240 | 4175 | 4175 | 4175 | 4175 | 10 |
| 466 | 20230731 | 114700 | 1275809490 | 4175 | 4175 | 4175 | 4175 | 102 |
| 467 | 20230731 | 114600 | 1275383640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 468 | 20230731 | 114500 | 1275383640 | 4155 | 4175 | 4175 | 4155 | 2 |
| 469 | 20230731 | 114400 | 1275375310 | 4170 | 4155 | 4170 | 4155 | 3560 |
| 470 | 20230731 | 114300 | 1260543795 | 4155 | 4155 | 4155 | 4155 | 10 |
| 471 | 20230731 | 114200 | 1260502245 | 4155 | 4155 | 4155 | 4155 | 0 |
| 472 | 20230731 | 114100 | 1260502245 | 4155 | 4155 | 4155 | 4155 | 1 |
| 473 | 20230731 | 114000 | 1260498090 | 4145 | 4145 | 4145 | 4145 | 571 |
| 474 | 20230731 | 113900 | 1258131295 | 4145 | 4145 | 4145 | 4145 | 111 |
| 475 | 20230731 | 113800 | 1257671200 | 4155 | 4155 | 4155 | 4155 | 0 |
| 476 | 20230731 | 113700 | 1257671200 | 4155 | 4155 | 4155 | 4155 | 430 |
| 477 | 20230731 | 113600 | 1255884550 | 4145 | 4145 | 4145 | 4145 | 40 |
| 478 | 20230731 | 113500 | 1255718750 | 4155 | 4155 | 4155 | 4155 | 0 |
| 479 | 20230731 | 113400 | 1255718750 | 4155 | 4150 | 4155 | 4150 | 21 |
| 480 | 20230731 | 113300 | 1255631595 | 4155 | 4140 | 4155 | 4140 | 1082 |
| 481 | 20230731 | 113200 | 1251149390 | 4145 | 4150 | 4150 | 4145 | 410 |
| 482 | 20230731 | 113100 | 1249449690 | 4170 | 4170 | 4170 | 4170 | 30 |
| 483 | 20230731 | 113000 | 1249324590 | 4175 | 4175 | 4175 | 4155 | 1325 |
| 484 | 20230731 | 112900 | 1243818995 | 4175 | 4175 | 4175 | 4160 | 12070 |
| 485 | 20230731 | 112800 | 1193595900 | 4180 | 4180 | 4180 | 4180 | 1 |
| 486 | 20230731 | 112700 | 1193591720 | 4175 | 4175 | 4180 | 4175 | 142 |
| 487 | 20230731 | 112600 | 1192998365 | 4175 | 4175 | 4175 | 4175 | 0 |
| 488 | 20230731 | 112500 | 1192998365 | 4175 | 4180 | 4180 | 4175 | 87 |
| 489 | 20230731 | 112400 | 1192635120 | 4180 | 4175 | 4180 | 4175 | 1251 |
| 490 | 20230731 | 112300 | 1187412180 | 4175 | 4165 | 4175 | 4165 | 426 |
| 491 | 20230731 | 112200 | 1185635760 | 4170 | 4170 | 4170 | 4170 | 1020 |
| 492 | 20230731 | 112100 | 1181382360 | 4170 | 4160 | 4170 | 4160 | 5357 |
| 493 | 20230731 | 112000 | 1159086965 | 4155 | 4155 | 4155 | 4155 | 97 |
| 494 | 20230731 | 111900 | 1158683930 | 4155 | 4155 | 4155 | 4155 | 97 |
| 495 | 20230731 | 111800 | 1158280895 | 4155 | 4155 | 4155 | 4155 | 6 |
| 496 | 20230731 | 111700 | 1158255965 | 4155 | 4145 | 4155 | 4145 | 106 |
| 497 | 20230731 | 111600 | 1157816545 | 4145 | 4155 | 4155 | 4145 | 2444 |
| 498 | 20230731 | 111500 | 1147681480 | 4160 | 4165 | 4165 | 4160 | 498 |
| 499 | 20230731 | 111400 | 1145609795 | 4165 | 4170 | 4170 | 4165 | 81 |
| 500 | 20230731 | 111300 | 1145272280 | 4170 | 4170 | 4170 | 4170 | 40 |
| 501 | 20230731 | 111200 | 1145105480 | 4170 | 4170 | 4170 | 4170 | 140 |
| 502 | 20230731 | 111100 | 1144521680 | 4170 | 4170 | 4170 | 4170 | 7 |
| 503 | 20230731 | 111000 | 1144492490 | 4170 | 4165 | 4170 | 4165 | 159 |
| 504 | 20230731 | 110900 | 1143829995 | 4165 | 4165 | 4165 | 4165 | 301 |
| 505 | 20230731 | 110800 | 1142576330 | 4160 | 4165 | 4165 | 4140 | 558 |
| 506 | 20230731 | 110700 | 1140257010 | 4165 | 4160 | 4165 | 4160 | 83 |
| 507 | 20230731 | 110600 | 1139911370 | 4160 | 4140 | 4165 | 4140 | 229 |
| 508 | 20230731 | 110500 | 1138957910 | 4145 | 4170 | 4170 | 4145 | 7412 |
| 509 | 20230731 | 110400 | 1108196490 | 4170 | 4175 | 4175 | 4170 | 86 |
| 510 | 20230731 | 110300 | 1107837445 | 4175 | 4150 | 4175 | 4145 | 1607 |
| 511 | 20230731 | 110200 | 1101173560 | 4175 | 4150 | 4175 | 4150 | 3000 |
| 512 | 20230731 | 110100 | 1088673920 | 4145 | 4150 | 4155 | 4145 | 505 |
| 513 | 20230731 | 110000 | 1086578500 | 4155 | 4150 | 4155 | 4150 | 36 |
| 514 | 20230731 | 105900 | 1086429090 | 4155 | 4155 | 4160 | 4145 | 3267 |
| 515 | 20230731 | 105800 | 1072851280 | 4145 | 4140 | 4150 | 4140 | 3283 |
| 516 | 20230731 | 105700 | 1059234270 | 4140 | 4140 | 4140 | 4130 | 1903 |
| 517 | 20230731 | 105600 | 1051356210 | 4135 | 4130 | 4135 | 4130 | 6244 |
| 518 | 20230731 | 105500 | 1025566430 | 4125 | 4120 | 4125 | 4120 | 2684 |
| 519 | 20230731 | 105400 | 1014503100 | 4115 | 4120 | 4120 | 4115 | 20 |
| 520 | 20230731 | 105300 | 1014420750 | 4120 | 4120 | 4120 | 4120 | 0 |
| 521 | 20230731 | 105200 | 1014420750 | 4120 | 4120 | 4120 | 4120 | 816 |
| 522 | 20230731 | 105100 | 1011058830 | 4120 | 4120 | 4120 | 4120 | 3 |
| 523 | 20230731 | 105000 | 1011046470 | 4125 | 4125 | 4125 | 4125 | 212 |
| 524 | 20230731 | 104900 | 1010171970 | 4125 | 4125 | 4125 | 4120 | 197 |
| 525 | 20230731 | 104800 | 1009359920 | 4125 | 4125 | 4125 | 4125 | 13 |
| 526 | 20230731 | 104700 | 1009306295 | 4125 | 4120 | 4125 | 4120 | 1540 |
| 527 | 20230731 | 104600 | 1002954765 | 4120 | 4120 | 4120 | 4120 | 0 |
| 528 | 20230731 | 104500 | 1002954765 | 4120 | 4105 | 4120 | 4105 | 371 |
| 529 | 20230731 | 104400 | 1001431720 | 4120 | 4125 | 4125 | 4120 | 1521 |
| 530 | 20230731 | 104300 | 995165185 | 4120 | 4120 | 4120 | 4120 | 340 |
| 531 | 20230731 | 104200 | 993764385 | 4120 | 4120 | 4120 | 4120 | 101 |
| 532 | 20230731 | 104100 | 993348265 | 4120 | 4120 | 4120 | 4120 | 0 |
| 533 | 20230731 | 104000 | 993348265 | 4120 | 4120 | 4120 | 4120 | 111 |
| 534 | 20230731 | 103900 | 992890945 | 4120 | 4120 | 4120 | 4120 | 120 |
| 535 | 20230731 | 103800 | 992396545 | 4125 | 4125 | 4130 | 4125 | 373 |
| 536 | 20230731 | 103700 | 990857670 | 4125 | 4125 | 4125 | 4125 | 157 |
| 537 | 20230731 | 103600 | 990210045 | 4125 | 4120 | 4125 | 4110 | 1231 |
| 538 | 20230731 | 103500 | 985147525 | 4115 | 4115 | 4115 | 4115 | 147 |
| 539 | 20230731 | 103400 | 984542620 | 4115 | 4115 | 4115 | 4115 | 262 |
| 540 | 20230731 | 103300 | 983464490 | 4115 | 4115 | 4115 | 4115 | 0 |
| 541 | 20230731 | 103200 | 983464490 | 4115 | 4115 | 4115 | 4115 | 1 |
| 542 | 20230731 | 103100 | 983460375 | 4120 | 4125 | 4125 | 4120 | 252 |
| 543 | 20230731 | 103000 | 982422130 | 4120 | 4120 | 4130 | 4105 | 183 |
| 544 | 20230731 | 102900 | 981668165 | 4120 | 4130 | 4130 | 4120 | 61 |
| 545 | 20230731 | 102800 | 981416345 | 4100 | 4125 | 4125 | 4100 | 1614 |
| 546 | 20230731 | 102700 | 974761945 | 4125 | 4125 | 4125 | 4125 | 110 |
| 547 | 20230731 | 102600 | 974308195 | 4125 | 4125 | 4125 | 4125 | 172 |
| 548 | 20230731 | 102500 | 973598695 | 4120 | 4120 | 4120 | 4120 | 13 |
| 549 | 20230731 | 102400 | 973545135 | 4115 | 4125 | 4125 | 4115 | 110 |
| 550 | 20230731 | 102300 | 973092025 | 4115 | 4120 | 4120 | 4115 | 1459 |
| 551 | 20230731 | 102200 | 967085510 | 4125 | 4125 | 4125 | 4125 | 13 |
| 552 | 20230731 | 102100 | 967031885 | 4125 | 4105 | 4125 | 4090 | 716 |
| 553 | 20230731 | 102000 | 964093795 | 4105 | 4095 | 4105 | 4095 | 2089 |
| 554 | 20230731 | 101900 | 955533230 | 4095 | 4095 | 4095 | 4095 | 170 |
| 555 | 20230731 | 101800 | 954837080 | 4090 | 4105 | 4105 | 4090 | 9794 |
| 556 | 20230731 | 101700 | 914686185 | 4110 | 4125 | 4125 | 4110 | 5175 |
| 557 | 20230731 | 101600 | 893380000 | 4130 | 4135 | 4135 | 4130 | 839 |
| 558 | 20230731 | 101500 | 889913520 | 4130 | 4125 | 4130 | 4120 | 3429 |
| 559 | 20230731 | 101400 | 875756105 | 4130 | 4130 | 4130 | 4120 | 624 |
| 560 | 20230731 | 101300 | 873181185 | 4130 | 4130 | 4135 | 4130 | 4085 |
| 561 | 20230731 | 101200 | 856307040 | 4125 | 4120 | 4125 | 4120 | 3555 |
| 562 | 20230731 | 101100 | 841652865 | 4125 | 4120 | 4125 | 4120 | 2069 |
| 563 | 20230731 | 101000 | 833128570 | 4120 | 4120 | 4120 | 4120 | 18 |
| 564 | 20230731 | 100900 | 833054410 | 4120 | 4110 | 4120 | 4110 | 1800 |
| 565 | 20230731 | 100800 | 825655410 | 4110 | 4110 | 4110 | 4110 | 105 |
| 566 | 20230731 | 100700 | 825223860 | 4115 | 4120 | 4120 | 4115 | 1968 |
| 567 | 20230731 | 100600 | 817123790 | 4115 | 4120 | 4120 | 4110 | 1320 |
| 568 | 20230731 | 100500 | 811693230 | 4115 | 4115 | 4115 | 4115 | 676 |
| 569 | 20230731 | 100400 | 808911490 | 4115 | 4100 | 4115 | 4095 | 2770 |
| 570 | 20230731 | 100300 | 797533610 | 4095 | 4110 | 4110 | 4095 | 2355 |
| 571 | 20230731 | 100200 | 787877515 | 4110 | 4110 | 4110 | 4105 | 108 |
| 572 | 20230731 | 100100 | 787433660 | 4110 | 4100 | 4110 | 4100 | 2531 |
| 573 | 20230731 | 100000 | 777056550 | 4100 | 4120 | 4120 | 4100 | 1864 |
| 574 | 20230731 | 095900 | 769406520 | 4120 | 4110 | 4120 | 4110 | 7650 |
| 575 | 20230731 | 095800 | 737929535 | 4110 | 4105 | 4110 | 4105 | 1170 |
| 576 | 20230731 | 095700 | 733125390 | 4105 | 4100 | 4110 | 4095 | 7405 |
| 577 | 20230731 | 095600 | 702742965 | 4095 | 4100 | 4100 | 4085 | 2195 |
| 578 | 20230731 | 095500 | 693762555 | 4095 | 4095 | 4105 | 4095 | 5268 |
| 579 | 20230731 | 095400 | 672173790 | 4090 | 4080 | 4090 | 4080 | 3050 |
| 580 | 20230731 | 095300 | 659707560 | 4085 | 4085 | 4085 | 4080 | 284 |
| 581 | 20230731 | 095200 | 658547615 | 4085 | 4075 | 4085 | 4075 | 2075 |
| 582 | 20230731 | 095100 | 650087590 | 4070 | 4065 | 4070 | 4065 | 2016 |
| 583 | 20230731 | 095000 | 641888935 | 4060 | 4060 | 4060 | 4060 | 2486 |
| 584 | 20230731 | 094900 | 631795775 | 4065 | 4060 | 4065 | 4060 | 602 |
| 585 | 20230731 | 094800 | 629351115 | 4060 | 4060 | 4060 | 4055 | 2511 |
| 586 | 20230731 | 094700 | 619158170 | 4060 | 4065 | 4065 | 4050 | 9395 |
| 587 | 20230731 | 094600 | 581064695 | 4065 | 4060 | 4065 | 4060 | 1043 |
| 588 | 20230731 | 094500 | 576826365 | 4065 | 4065 | 4075 | 4060 | 1854 |
| 589 | 20230731 | 094400 | 569292405 | 4075 | 4075 | 4075 | 4060 | 7702 |
| 590 | 20230731 | 094300 | 537984835 | 4075 | 4070 | 4080 | 4070 | 6294 |
| 591 | 20230731 | 094200 | 512344715 | 4065 | 4065 | 4065 | 4060 | 4133 |
| 592 | 20230731 | 094100 | 495558720 | 4060 | 4070 | 4070 | 4055 | 12384 |
| 593 | 20230731 | 094000 | 445272590 | 4055 | 4055 | 4075 | 4055 | 22174 |
| 594 | 20230731 | 093900 | 355178900 | 4055 | 4035 | 4065 | 4035 | 12836 |
| 595 | 20230731 | 093800 | 303207310 | 4040 | 4040 | 4040 | 4040 | 5480 |
| 596 | 20230731 | 093700 | 281068110 | 4040 | 4025 | 4040 | 4025 | 2622 |
| 597 | 20230731 | 093600 | 270487580 | 4015 | 4015 | 4025 | 4015 | 1327 |
| 598 | 20230731 | 093500 | 265151845 | 4015 | 4010 | 4015 | 4010 | 715 |
| 599 | 20230731 | 093400 | 262284690 | 4005 | 4005 | 4005 | 4005 | 0 |
| 600 | 20230731 | 093300 | 262284690 | 4005 | 4005 | 4005 | 4005 | 800 |
| 601 | 20230731 | 093200 | 259080690 | 4005 | 4010 | 4010 | 4005 | 439 |
| 602 | 20230731 | 093100 | 257320800 | 4010 | 4010 | 4010 | 4010 | 97 |
| 603 | 20230731 | 093000 | 256931830 | 4010 | 4010 | 4010 | 4010 | 800 |
| 604 | 20230731 | 092900 | 253723830 | 4005 | 4000 | 4005 | 4000 | 316 |
| 605 | 20230731 | 092800 | 252458330 | 4000 | 3985 | 4000 | 3985 | 2132 |
| 606 | 20230731 | 092700 | 243947310 | 3985 | 3985 | 3985 | 3985 | 20 |
| 607 | 20230731 | 092600 | 243867610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 608 | 20230731 | 092500 | 243867610 | 3985 | 3970 | 3985 | 3970 | 1530 |
| 609 | 20230731 | 092400 | 237785860 | 3970 | 3985 | 3985 | 3970 | 58 |
| 610 | 20230731 | 092300 | 237554940 | 3985 | 3970 | 3985 | 3965 | 1901 |
| 611 | 20230731 | 092200 | 230004545 | 3965 | 3970 | 3970 | 3965 | 3688 |
| 612 | 20230731 | 092100 | 215371625 | 3970 | 3985 | 4000 | 3970 | 6938 |
| 613 | 20230731 | 092000 | 187771990 | 3980 | 4000 | 4000 | 3980 | 10478 |
| 614 | 20230731 | 091900 | 145952070 | 4000 | 4005 | 4005 | 4000 | 6115 |
| 615 | 20230731 | 091800 | 121483530 | 4010 | 4010 | 4010 | 4000 | 901 |
| 616 | 20230731 | 091700 | 117872975 | 4015 | 4010 | 4015 | 4000 | 87 |
| 617 | 20230731 | 091600 | 117524110 | 4000 | 4000 | 4000 | 4000 | 117 |
| 618 | 20230731 | 091500 | 117056110 | 4000 | 4000 | 4000 | 4000 | 6 |
| 619 | 20230731 | 091400 | 117032110 | 4015 | 4015 | 4030 | 4010 | 736 |
| 620 | 20230731 | 091300 | 114077935 | 4015 | 3995 | 4015 | 3995 | 894 |
| 621 | 20230731 | 091200 | 110500760 | 3985 | 3990 | 3995 | 3985 | 6090 |
| 622 | 20230731 | 091100 | 86224565 | 3995 | 4010 | 4010 | 3995 | 4718 |
| 623 | 20230731 | 091000 | 67360385 | 4000 | 4015 | 4015 | 4000 | 12 |
| 624 | 20230731 | 090900 | 67312270 | 4015 | 4010 | 4015 | 4010 | 112 |
| 625 | 20230731 | 090800 | 66863140 | 4010 | 4000 | 4010 | 4000 | 101 |
| 626 | 20230731 | 090700 | 66459120 | 4005 | 4005 | 4005 | 3995 | 61 |
| 627 | 20230731 | 090600 | 66215235 | 4000 | 4000 | 4000 | 4000 | 0 |
| 628 | 20230731 | 090500 | 66215235 | 4000 | 3990 | 4000 | 3990 | 1025 |
| 629 | 20230731 | 090400 | 62118235 | 3990 | 3985 | 4000 | 3985 | 335 |
| 630 | 20230731 | 090300 | 60778885 | 3985 | 3975 | 3985 | 3975 | 986 |
| 631 | 20230731 | 090200 | 56854670 | 3965 | 3980 | 3980 | 3965 | 2951 |
| 632 | 20230731 | 090100 | 45142465 | 3975 | 3985 | 3985 | 3970 | 1144 |
| 633 | 20230731 | 090000 | 40594475 | 3970 | 4005 | 4020 | 3970 | 10169 |