34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 3 | 20230731 | 193000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 4 | 20230731 | 192900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 5 | 20230731 | 192800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 6 | 20230731 | 192700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 7 | 20230731 | 192600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 8 | 20230731 | 192500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 9 | 20230731 | 192400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 10 | 20230731 | 192300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 11 | 20230731 | 192200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 12 | 20230731 | 192100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 13 | 20230731 | 192000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 14 | 20230731 | 191900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 15 | 20230731 | 191800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 16 | 20230731 | 191700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 17 | 20230731 | 191600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 18 | 20230731 | 191500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 19 | 20230731 | 191400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 20 | 20230731 | 191300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 21 | 20230731 | 191200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 22 | 20230731 | 191100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 23 | 20230731 | 191000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 24 | 20230731 | 190900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 25 | 20230731 | 190800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 26 | 20230731 | 190700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 27 | 20230731 | 190600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 28 | 20230731 | 190500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 29 | 20230731 | 190400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 30 | 20230731 | 190300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 31 | 20230731 | 190200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 32 | 20230731 | 190100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 33 | 20230731 | 190000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 34 | 20230731 | 185900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 35 | 20230731 | 185800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 36 | 20230731 | 185700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 37 | 20230731 | 185600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 38 | 20230731 | 185500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 39 | 20230731 | 185400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 40 | 20230731 | 185300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 41 | 20230731 | 185200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 42 | 20230731 | 185100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 43 | 20230731 | 185000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 44 | 20230731 | 184900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 45 | 20230731 | 184800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 46 | 20230731 | 184700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 47 | 20230731 | 184600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 48 | 20230731 | 184500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 49 | 20230731 | 184400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 50 | 20230731 | 184300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 51 | 20230731 | 184200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 52 | 20230731 | 184100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 53 | 20230731 | 184000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 54 | 20230731 | 183900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 55 | 20230731 | 183800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 56 | 20230731 | 183700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 57 | 20230731 | 183600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 58 | 20230731 | 183500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 59 | 20230731 | 183400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 60 | 20230731 | 183300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 61 | 20230731 | 183200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 62 | 20230731 | 183100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 63 | 20230731 | 183000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 64 | 20230731 | 182900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 65 | 20230731 | 182800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 66 | 20230731 | 182700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 67 | 20230731 | 182600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 68 | 20230731 | 182500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 69 | 20230731 | 182400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 70 | 20230731 | 182300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 71 | 20230731 | 182200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 72 | 20230731 | 182100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 73 | 20230731 | 182000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 74 | 20230731 | 181900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 75 | 20230731 | 181800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 76 | 20230731 | 181700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 77 | 20230731 | 181600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 78 | 20230731 | 181500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 79 | 20230731 | 181400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 80 | 20230731 | 181300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 81 | 20230731 | 181200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 82 | 20230731 | 181100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 83 | 20230731 | 181000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 84 | 20230731 | 180900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 85 | 20230731 | 180800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 86 | 20230731 | 180700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 87 | 20230731 | 180600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 88 | 20230731 | 180500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 89 | 20230731 | 180400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 90 | 20230731 | 180300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 91 | 20230731 | 180200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 92 | 20230731 | 180100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 93 | 20230731 | 180000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 94 | 20230731 | 175900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 95 | 20230731 | 175800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 96 | 20230731 | 175700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 97 | 20230731 | 175600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 98 | 20230731 | 175500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 99 | 20230731 | 175400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 100 | 20230731 | 175300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 101 | 20230731 | 175200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 102 | 20230731 | 175100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 103 | 20230731 | 175000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 104 | 20230731 | 174900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 105 | 20230731 | 174800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 106 | 20230731 | 174700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 107 | 20230731 | 174600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 108 | 20230731 | 174500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 109 | 20230731 | 174400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 110 | 20230731 | 174300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 111 | 20230731 | 174200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 112 | 20230731 | 174100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 113 | 20230731 | 174000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 114 | 20230731 | 173900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 115 | 20230731 | 173800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 116 | 20230731 | 173700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 117 | 20230731 | 173600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 118 | 20230731 | 173500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 119 | 20230731 | 173400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 120 | 20230731 | 173300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 121 | 20230731 | 173200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 122 | 20230731 | 173100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 123 | 20230731 | 173000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 124 | 20230731 | 172900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 125 | 20230731 | 172800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 126 | 20230731 | 172700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 127 | 20230731 | 172600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 128 | 20230731 | 172500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 129 | 20230731 | 172400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 130 | 20230731 | 172300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 131 | 20230731 | 172200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 132 | 20230731 | 172100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 133 | 20230731 | 172000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 134 | 20230731 | 171900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 135 | 20230731 | 171800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 136 | 20230731 | 171700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 137 | 20230731 | 171600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 138 | 20230731 | 171500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 139 | 20230731 | 171400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 140 | 20230731 | 171300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 141 | 20230731 | 171200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 142 | 20230731 | 171100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 143 | 20230731 | 171000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 144 | 20230731 | 170900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 145 | 20230731 | 170800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 146 | 20230731 | 170700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 147 | 20230731 | 170600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 148 | 20230731 | 170500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 149 | 20230731 | 170400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 150 | 20230731 | 170300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 151 | 20230731 | 170200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 152 | 20230731 | 170100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 153 | 20230731 | 170000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 154 | 20230731 | 165900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 155 | 20230731 | 165800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 156 | 20230731 | 165700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 157 | 20230731 | 165600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 158 | 20230731 | 165500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 159 | 20230731 | 165400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 160 | 20230731 | 165300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 161 | 20230731 | 165200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 162 | 20230731 | 165100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 163 | 20230731 | 165000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 164 | 20230731 | 164900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 165 | 20230731 | 164800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 166 | 20230731 | 164700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 167 | 20230731 | 164600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 168 | 20230731 | 164500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 169 | 20230731 | 164400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 170 | 20230731 | 164300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 171 | 20230731 | 164200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 172 | 20230731 | 164100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 173 | 20230731 | 164000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 174 | 20230731 | 163900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 175 | 20230731 | 163800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 176 | 20230731 | 163700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 177 | 20230731 | 163600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 178 | 20230731 | 163500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 179 | 20230731 | 163400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 180 | 20230731 | 163300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 181 | 20230731 | 163200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 182 | 20230731 | 163100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 183 | 20230731 | 163000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 184 | 20230731 | 162900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 185 | 20230731 | 162800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 186 | 20230731 | 162700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 187 | 20230731 | 162600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 188 | 20230731 | 162500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 189 | 20230731 | 162400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 190 | 20230731 | 162300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 191 | 20230731 | 162200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 192 | 20230731 | 162100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 193 | 20230731 | 162000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 194 | 20230731 | 161900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 195 | 20230731 | 161800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 196 | 20230731 | 161700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 197 | 20230731 | 161600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 198 | 20230731 | 161500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 199 | 20230731 | 161400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 200 | 20230731 | 161300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 201 | 20230731 | 161200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 202 | 20230731 | 161100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 203 | 20230731 | 161000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 204 | 20230731 | 160900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 205 | 20230731 | 160800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 206 | 20230731 | 160700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 207 | 20230731 | 160600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 208 | 20230731 | 160500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 209 | 20230731 | 160400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 210 | 20230731 | 160300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 211 | 20230731 | 160200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 212 | 20230731 | 160100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 213 | 20230731 | 160000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 214 | 20230731 | 155900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 215 | 20230731 | 155800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 216 | 20230731 | 155700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 217 | 20230731 | 155600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 218 | 20230731 | 155500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 219 | 20230731 | 155400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 220 | 20230731 | 155300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 221 | 20230731 | 155200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 222 | 20230731 | 155100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 223 | 20230731 | 155000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 224 | 20230731 | 154900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 225 | 20230731 | 154800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 226 | 20230731 | 154700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 227 | 20230731 | 154600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 228 | 20230731 | 154500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 229 | 20230731 | 154400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 230 | 20230731 | 154300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 231 | 20230731 | 154200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 232 | 20230731 | 154100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 233 | 20230731 | 154000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 234 | 20230731 | 153900 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 235 | 20230731 | 153800 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 236 | 20230731 | 153700 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 237 | 20230731 | 153600 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 238 | 20230731 | 153500 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 239 | 20230731 | 153400 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 240 | 20230731 | 153300 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 241 | 20230731 | 153200 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 0 |
| 242 | 20230731 | 153100 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 243 | 20230731 | 153000 | 49628910100 | 88700 | 88700 | 88700 | 88700 | 14648 |
| 244 | 20230731 | 152900 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 245 | 20230731 | 152800 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 246 | 20230731 | 152700 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 247 | 20230731 | 152600 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 248 | 20230731 | 152500 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 249 | 20230731 | 152400 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 250 | 20230731 | 152300 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 251 | 20230731 | 152200 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 252 | 20230731 | 152100 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 253 | 20230731 | 152000 | 48329632500 | 88700 | 88700 | 88700 | 88700 | 0 |
| 254 | 20230731 | 151900 | 48329632500 | 88700 | 88800 | 89100 | 88700 | 2174 |
| 255 | 20230731 | 151800 | 48136419600 | 88700 | 89000 | 89100 | 88700 | 4827 |
| 256 | 20230731 | 151700 | 47707508600 | 89000 | 89100 | 89200 | 89000 | 1676 |
| 257 | 20230731 | 151600 | 47558225900 | 89100 | 89000 | 89200 | 89000 | 1491 |
| 258 | 20230731 | 151500 | 47425362000 | 89100 | 88700 | 89100 | 88700 | 1151 |
| 259 | 20230731 | 151400 | 47323019400 | 88800 | 88900 | 89000 | 88700 | 1865 |
| 260 | 20230731 | 151300 | 47157405700 | 89000 | 89000 | 89000 | 88700 | 2069 |
| 261 | 20230731 | 151200 | 46973549200 | 89000 | 89100 | 89200 | 88900 | 3330 |
| 262 | 20230731 | 151100 | 46677194500 | 89000 | 89200 | 89300 | 89000 | 1570 |
| 263 | 20230731 | 151000 | 46537252000 | 89200 | 89400 | 89500 | 89100 | 5746 |
| 264 | 20230731 | 150900 | 46024304100 | 89500 | 89700 | 89700 | 89300 | 1022 |
| 265 | 20230731 | 150800 | 45932870400 | 89700 | 89200 | 89700 | 89100 | 4274 |
| 266 | 20230731 | 150700 | 45550610300 | 89200 | 89400 | 89500 | 89100 | 3653 |
| 267 | 20230731 | 150600 | 45224432100 | 89400 | 89600 | 89600 | 89400 | 2648 |
| 268 | 20230731 | 150500 | 44987404700 | 89500 | 89600 | 89800 | 89500 | 2880 |
| 269 | 20230731 | 150400 | 44729158000 | 89700 | 89800 | 89800 | 89500 | 3560 |
| 270 | 20230731 | 150300 | 44410063800 | 89700 | 89800 | 89800 | 89600 | 1726 |
| 271 | 20230731 | 150200 | 44255250700 | 89700 | 89700 | 89800 | 89600 | 2841 |
| 272 | 20230731 | 150100 | 44000388400 | 89700 | 89700 | 89800 | 89600 | 1735 |
| 273 | 20230731 | 150000 | 43844783000 | 89600 | 89700 | 89900 | 89500 | 2632 |
| 274 | 20230731 | 145900 | 43608712900 | 89800 | 90000 | 90000 | 89700 | 2464 |
| 275 | 20230731 | 145800 | 43387441000 | 90000 | 89600 | 90100 | 89600 | 6310 |
| 276 | 20230731 | 145700 | 42820005000 | 89700 | 89800 | 89900 | 89600 | 4869 |
| 277 | 20230731 | 145600 | 42383088800 | 89900 | 90100 | 90200 | 89600 | 7849 |
| 278 | 20230731 | 145500 | 41677127000 | 90100 | 89400 | 90100 | 89300 | 25434 |
| 279 | 20230731 | 145400 | 39392446700 | 89400 | 89400 | 89500 | 89300 | 5673 |
| 280 | 20230731 | 145300 | 38885091900 | 89300 | 89000 | 89400 | 89000 | 5559 |
| 281 | 20230731 | 145200 | 38389136000 | 89100 | 89000 | 89100 | 88800 | 2060 |
| 282 | 20230731 | 145100 | 38205846400 | 88900 | 89000 | 89000 | 88800 | 1015 |
| 283 | 20230731 | 145000 | 38115585600 | 89000 | 88700 | 89000 | 88700 | 4766 |
| 284 | 20230731 | 144900 | 37692065200 | 88700 | 88700 | 88700 | 88700 | 413 |
| 285 | 20230731 | 144800 | 37655432100 | 88700 | 88700 | 88800 | 88600 | 521 |
| 286 | 20230731 | 144700 | 37609219800 | 88600 | 88700 | 88700 | 88600 | 801 |
| 287 | 20230731 | 144600 | 37538182300 | 88700 | 88800 | 88900 | 88700 | 396 |
| 288 | 20230731 | 144500 | 37503017900 | 88700 | 88800 | 88800 | 88700 | 624 |
| 289 | 20230731 | 144400 | 37447610700 | 88800 | 88800 | 88800 | 88700 | 19 |
| 290 | 20230731 | 144300 | 37445924800 | 88800 | 88900 | 88900 | 88600 | 710 |
| 291 | 20230731 | 144200 | 37382886700 | 88900 | 88600 | 88900 | 88600 | 1628 |
| 292 | 20230731 | 144100 | 37238455900 | 88600 | 88500 | 88600 | 88500 | 401 |
| 293 | 20230731 | 144000 | 37202927400 | 88500 | 88600 | 88600 | 88500 | 371 |
| 294 | 20230731 | 143900 | 37170060900 | 88600 | 88600 | 88600 | 88500 | 394 |
| 295 | 20230731 | 143800 | 37135191200 | 88600 | 88600 | 88600 | 88600 | 108 |
| 296 | 20230731 | 143700 | 37125622400 | 88600 | 88700 | 88700 | 88600 | 161 |
| 297 | 20230731 | 143600 | 37111351900 | 88700 | 88800 | 88900 | 88700 | 302 |
| 298 | 20230731 | 143500 | 37084540500 | 88800 | 88800 | 88900 | 88800 | 513 |
| 299 | 20230731 | 143400 | 37038976100 | 88800 | 88600 | 88900 | 88500 | 5073 |
| 300 | 20230731 | 143300 | 36588563500 | 88500 | 88500 | 88600 | 88500 | 180 |
| 301 | 20230731 | 143200 | 36572633100 | 88500 | 88500 | 88500 | 88500 | 539 |
| 302 | 20230731 | 143100 | 36524931600 | 88500 | 88600 | 88600 | 88500 | 436 |
| 303 | 20230731 | 143000 | 36486308000 | 88600 | 88600 | 88700 | 88500 | 650 |
| 304 | 20230731 | 142900 | 36428717700 | 88500 | 88500 | 88500 | 88500 | 459 |
| 305 | 20230731 | 142800 | 36388096200 | 88600 | 88800 | 88800 | 88600 | 998 |
| 306 | 20230731 | 142700 | 36299641800 | 88800 | 88800 | 88800 | 88700 | 218 |
| 307 | 20230731 | 142600 | 36280301500 | 88800 | 88900 | 88900 | 88700 | 687 |
| 308 | 20230731 | 142500 | 36219257100 | 88800 | 88700 | 89000 | 88700 | 3020 |
| 309 | 20230731 | 142400 | 35950919400 | 88600 | 88600 | 88600 | 88500 | 184 |
| 310 | 20230731 | 142300 | 35934617300 | 88700 | 88500 | 88700 | 88400 | 660 |
| 311 | 20230731 | 142200 | 35876181900 | 88400 | 88500 | 88500 | 88300 | 506 |
| 312 | 20230731 | 142100 | 35831451400 | 88500 | 88400 | 88600 | 88400 | 668 |
| 313 | 20230731 | 142000 | 35772381000 | 88400 | 88700 | 88700 | 88400 | 236 |
| 314 | 20230731 | 141900 | 35751484200 | 88700 | 88600 | 88800 | 88600 | 1173 |
| 315 | 20230731 | 141800 | 35647439800 | 88600 | 88600 | 88600 | 88500 | 373 |
| 316 | 20230731 | 141700 | 35614404800 | 88700 | 88400 | 88800 | 88400 | 663 |
| 317 | 20230731 | 141600 | 35555623800 | 88400 | 88500 | 88500 | 88300 | 1211 |
| 318 | 20230731 | 141500 | 35448508600 | 88600 | 88500 | 88600 | 88500 | 281 |
| 319 | 20230731 | 141400 | 35423620400 | 88500 | 88700 | 88700 | 88500 | 1009 |
| 320 | 20230731 | 141300 | 35334193500 | 88700 | 88500 | 88700 | 88500 | 506 |
| 321 | 20230731 | 141200 | 35289355100 | 88600 | 88800 | 88800 | 88600 | 192 |
| 322 | 20230731 | 141100 | 35272331500 | 88800 | 88900 | 89000 | 88800 | 1227 |
| 323 | 20230731 | 141000 | 35163252800 | 88900 | 88400 | 89000 | 88400 | 5778 |
| 324 | 20230731 | 140900 | 34650704100 | 88400 | 88500 | 88500 | 88400 | 1095 |
| 325 | 20230731 | 140800 | 34553808500 | 88600 | 88600 | 88600 | 88600 | 361 |
| 326 | 20230731 | 140700 | 34521823900 | 88700 | 88700 | 88700 | 88500 | 465 |
| 327 | 20230731 | 140600 | 34480602700 | 88700 | 88500 | 88700 | 88500 | 1196 |
| 328 | 20230731 | 140500 | 34374595400 | 88500 | 88600 | 88600 | 88500 | 635 |
| 329 | 20230731 | 140400 | 34318360900 | 88600 | 88500 | 88600 | 88500 | 539 |
| 330 | 20230731 | 140300 | 34270632900 | 88500 | 88200 | 88500 | 88200 | 467 |
| 331 | 20230731 | 140200 | 34229346700 | 88200 | 88400 | 88500 | 88200 | 901 |
| 332 | 20230731 | 140100 | 34149762900 | 88500 | 88600 | 88600 | 88500 | 371 |
| 333 | 20230731 | 140000 | 34116917300 | 88500 | 88700 | 88700 | 88500 | 884 |
| 334 | 20230731 | 135900 | 34038588500 | 88700 | 88600 | 88700 | 88600 | 1000 |
| 335 | 20230731 | 135800 | 33949949400 | 88700 | 88500 | 88700 | 88500 | 684 |
| 336 | 20230731 | 135700 | 33889368100 | 88500 | 88600 | 88600 | 88500 | 742 |
| 337 | 20230731 | 135600 | 33823701000 | 88600 | 88300 | 88700 | 88300 | 5187 |
| 338 | 20230731 | 135500 | 33364745800 | 88300 | 88000 | 88300 | 88000 | 1233 |
| 339 | 20230731 | 135400 | 33256028500 | 88100 | 88000 | 88100 | 88000 | 198 |
| 340 | 20230731 | 135300 | 33238597800 | 88000 | 87900 | 88000 | 87900 | 662 |
| 341 | 20230731 | 135200 | 33180349200 | 87700 | 87800 | 87900 | 87700 | 1145 |
| 342 | 20230731 | 135100 | 33079894600 | 87800 | 87900 | 87900 | 87800 | 779 |
| 343 | 20230731 | 135000 | 33011494400 | 87900 | 87900 | 87900 | 87900 | 88 |
| 344 | 20230731 | 134900 | 33003759200 | 87900 | 87800 | 87900 | 87800 | 209 |
| 345 | 20230731 | 134800 | 32985390800 | 87900 | 87800 | 87900 | 87800 | 180 |
| 346 | 20230731 | 134700 | 32969573200 | 87800 | 87800 | 87800 | 87800 | 116 |
| 347 | 20230731 | 134600 | 32959388400 | 87700 | 87700 | 88000 | 87600 | 2655 |
| 348 | 20230731 | 134500 | 32726530400 | 87600 | 87700 | 87800 | 87600 | 1009 |
| 349 | 20230731 | 134400 | 32638014600 | 87800 | 87800 | 87900 | 87800 | 304 |
| 350 | 20230731 | 134300 | 32611323300 | 87900 | 87900 | 87900 | 87800 | 27 |
| 351 | 20230731 | 134200 | 32608951500 | 87900 | 87800 | 87900 | 87800 | 264 |
| 352 | 20230731 | 134100 | 32585769600 | 87900 | 87900 | 88000 | 87800 | 525 |
| 353 | 20230731 | 134000 | 32539619400 | 88000 | 87900 | 88000 | 87900 | 40 |
| 354 | 20230731 | 133900 | 32536102900 | 88000 | 87900 | 88000 | 87900 | 428 |
| 355 | 20230731 | 133800 | 32498445800 | 88000 | 87900 | 88000 | 87900 | 454 |
| 356 | 20230731 | 133700 | 32458537900 | 88000 | 88000 | 88000 | 87900 | 81 |
| 357 | 20230731 | 133600 | 32451417300 | 88000 | 88000 | 88100 | 87900 | 179 |
| 358 | 20230731 | 133500 | 32435678300 | 88000 | 88000 | 88100 | 88000 | 208 |
| 359 | 20230731 | 133400 | 32417373900 | 88100 | 88100 | 88100 | 88000 | 703 |
| 360 | 20230731 | 133300 | 32355453000 | 88200 | 88100 | 88200 | 88100 | 80 |
| 361 | 20230731 | 133200 | 32348397200 | 88200 | 88200 | 88200 | 88100 | 240 |
| 362 | 20230731 | 133100 | 32327240900 | 88200 | 88200 | 88300 | 88100 | 383 |
| 363 | 20230731 | 133000 | 32293475800 | 88300 | 88200 | 88300 | 88100 | 1729 |
| 364 | 20230731 | 132900 | 32140974200 | 88200 | 88100 | 88200 | 88100 | 584 |
| 365 | 20230731 | 132800 | 32089523500 | 88100 | 88000 | 88200 | 88000 | 813 |
| 366 | 20230731 | 132700 | 32017892900 | 88100 | 88000 | 88100 | 88000 | 331 |
| 367 | 20230731 | 132600 | 31988756700 | 88100 | 88100 | 88100 | 88000 | 142 |
| 368 | 20230731 | 132500 | 31976251100 | 88100 | 88100 | 88100 | 88000 | 59 |
| 369 | 20230731 | 132400 | 31971054800 | 88100 | 87900 | 88100 | 87900 | 420 |
| 370 | 20230731 | 132300 | 31934098900 | 87900 | 88000 | 88000 | 87900 | 97 |
| 371 | 20230731 | 132200 | 31925572100 | 87900 | 88100 | 88100 | 87900 | 338 |
| 372 | 20230731 | 132100 | 31895831200 | 88000 | 88100 | 88100 | 88000 | 346 |
| 373 | 20230731 | 132000 | 31865366300 | 88000 | 88000 | 88100 | 87900 | 280 |
| 374 | 20230731 | 131900 | 31840729200 | 88000 | 88000 | 88000 | 87900 | 114 |
| 375 | 20230731 | 131800 | 31830706200 | 88000 | 87900 | 88100 | 87900 | 1338 |
| 376 | 20230731 | 131700 | 31712989300 | 87900 | 87900 | 87900 | 87800 | 157 |
| 377 | 20230731 | 131600 | 31699204300 | 87900 | 87800 | 87900 | 87800 | 112 |
| 378 | 20230731 | 131500 | 31689367400 | 87900 | 87900 | 87900 | 87800 | 113 |
| 379 | 20230731 | 131400 | 31679445200 | 87900 | 88000 | 88000 | 87900 | 463 |
| 380 | 20230731 | 131300 | 31638736400 | 88000 | 87900 | 88000 | 87900 | 736 |
| 381 | 20230731 | 131200 | 31574014200 | 88000 | 87900 | 88000 | 87800 | 287 |
| 382 | 20230731 | 131100 | 31548799500 | 87900 | 87900 | 88000 | 87800 | 384 |
| 383 | 20230731 | 131000 | 31515045100 | 88000 | 87900 | 88000 | 87900 | 288 |
| 384 | 20230731 | 130900 | 31489704100 | 87900 | 87800 | 87900 | 87800 | 473 |
| 385 | 20230731 | 130800 | 31448149500 | 87800 | 87800 | 87900 | 87700 | 248 |
| 386 | 20230731 | 130700 | 31426373400 | 87800 | 87700 | 87800 | 87600 | 568 |
| 387 | 20230731 | 130600 | 31376579300 | 87600 | 87700 | 87700 | 87600 | 273 |
| 388 | 20230731 | 130500 | 31352640200 | 87700 | 87600 | 87700 | 87600 | 242 |
| 389 | 20230731 | 130400 | 31331440900 | 87600 | 87600 | 87700 | 87500 | 536 |
| 390 | 20230731 | 130300 | 31284505100 | 87600 | 87600 | 87700 | 87600 | 167 |
| 391 | 20230731 | 130200 | 31269869900 | 87700 | 87700 | 87700 | 87600 | 177 |
| 392 | 20230731 | 130100 | 31254357300 | 87700 | 87800 | 87800 | 87700 | 187 |
| 393 | 20230731 | 130000 | 31237955400 | 87800 | 87500 | 87800 | 87400 | 1455 |
| 394 | 20230731 | 125900 | 31110530700 | 87500 | 87500 | 87500 | 87400 | 723 |
| 395 | 20230731 | 125800 | 31047328700 | 87500 | 87500 | 87600 | 87400 | 2177 |
| 396 | 20230731 | 125700 | 30856966500 | 87600 | 87500 | 87600 | 87500 | 256 |
| 397 | 20230731 | 125600 | 30834556800 | 87500 | 87600 | 87600 | 87500 | 112 |
| 398 | 20230731 | 125500 | 30824750800 | 87600 | 87600 | 87600 | 87500 | 272 |
| 399 | 20230731 | 125400 | 30800925600 | 87700 | 87700 | 87700 | 87600 | 238 |
| 400 | 20230731 | 125300 | 30780068600 | 87700 | 87700 | 87700 | 87700 | 268 |
| 401 | 20230731 | 125200 | 30756565000 | 87700 | 87700 | 87700 | 87700 | 273 |
| 402 | 20230731 | 125100 | 30732622900 | 87600 | 87600 | 87700 | 87600 | 181 |
| 403 | 20230731 | 125000 | 30716765400 | 87600 | 87500 | 87600 | 87500 | 457 |
| 404 | 20230731 | 124900 | 30676766000 | 87500 | 87500 | 87500 | 87400 | 475 |
| 405 | 20230731 | 124800 | 30635218800 | 87500 | 87600 | 87600 | 87500 | 618 |
| 406 | 20230731 | 124700 | 30581139500 | 87600 | 87400 | 87700 | 87400 | 535 |
| 407 | 20230731 | 124600 | 30534343500 | 87500 | 87500 | 87700 | 87400 | 798 |
| 408 | 20230731 | 124500 | 30464526500 | 87500 | 87500 | 87500 | 87400 | 90 |
| 409 | 20230731 | 124400 | 30456651600 | 87500 | 87400 | 87500 | 87400 | 197 |
| 410 | 20230731 | 124300 | 30439422500 | 87400 | 87500 | 87600 | 87400 | 255 |
| 411 | 20230731 | 124200 | 30417116800 | 87600 | 87400 | 87600 | 87400 | 375 |
| 412 | 20230731 | 124100 | 30384316400 | 87500 | 87500 | 87600 | 87400 | 378 |
| 413 | 20230731 | 124000 | 30351247300 | 87500 | 87400 | 87500 | 87300 | 2584 |
| 414 | 20230731 | 123900 | 30125253200 | 87400 | 87300 | 87400 | 87300 | 176 |
| 415 | 20230731 | 123800 | 30109887500 | 87400 | 87400 | 87500 | 87300 | 1732 |
| 416 | 20230731 | 123700 | 29958561000 | 87400 | 87500 | 87500 | 87400 | 1201 |
| 417 | 20230731 | 123600 | 29853524000 | 87600 | 87600 | 87700 | 87500 | 682 |
| 418 | 20230731 | 123500 | 29793809700 | 87600 | 87600 | 87700 | 87500 | 1424 |
| 419 | 20230731 | 123400 | 29669072600 | 87600 | 87500 | 87700 | 87500 | 1466 |
| 420 | 20230731 | 123300 | 29540710900 | 87500 | 87500 | 87600 | 87500 | 602 |
| 421 | 20230731 | 123200 | 29488021200 | 87600 | 87400 | 87600 | 87400 | 1076 |
| 422 | 20230731 | 123100 | 29393910300 | 87400 | 87300 | 87400 | 87300 | 1488 |
| 423 | 20230731 | 123000 | 29263893400 | 87400 | 87400 | 87500 | 87300 | 2028 |
| 424 | 20230731 | 122900 | 29086649500 | 87400 | 87600 | 87600 | 87400 | 1585 |
| 425 | 20230731 | 122800 | 28948025000 | 87500 | 87800 | 87800 | 87500 | 10346 |
| 426 | 20230731 | 122700 | 28041362000 | 87800 | 87800 | 87800 | 87700 | 337 |
| 427 | 20230731 | 122600 | 28011796200 | 87700 | 87900 | 87900 | 87700 | 835 |
| 428 | 20230731 | 122500 | 27938484400 | 87800 | 87900 | 87900 | 87800 | 1023 |
| 429 | 20230731 | 122400 | 27848651600 | 87900 | 87800 | 87900 | 87800 | 103 |
| 430 | 20230731 | 122300 | 27839601800 | 87900 | 87900 | 87900 | 87800 | 85 |
| 431 | 20230731 | 122200 | 27832137600 | 87900 | 87900 | 87900 | 87800 | 556 |
| 432 | 20230731 | 122100 | 27783293200 | 87900 | 87800 | 87900 | 87800 | 178 |
| 433 | 20230731 | 122000 | 27767660000 | 87900 | 87900 | 87900 | 87800 | 366 |
| 434 | 20230731 | 121900 | 27735513100 | 87900 | 87800 | 87900 | 87800 | 1001 |
| 435 | 20230731 | 121800 | 27647622900 | 87800 | 87800 | 87900 | 87800 | 225 |
| 436 | 20230731 | 121700 | 27627867000 | 87800 | 87900 | 87900 | 87800 | 545 |
| 437 | 20230731 | 121600 | 27579998800 | 87900 | 87900 | 88000 | 87900 | 515 |
| 438 | 20230731 | 121500 | 27534727400 | 87900 | 88000 | 88000 | 87900 | 1155 |
| 439 | 20230731 | 121400 | 27433132500 | 88000 | 88000 | 88000 | 87900 | 943 |
| 440 | 20230731 | 121300 | 27350240500 | 88000 | 87900 | 88000 | 87900 | 306 |
| 441 | 20230731 | 121200 | 27323326900 | 87900 | 87800 | 87900 | 87800 | 540 |
| 442 | 20230731 | 121100 | 27275862700 | 87800 | 87800 | 87900 | 87800 | 1631 |
| 443 | 20230731 | 121000 | 27132588900 | 87900 | 87900 | 87900 | 87800 | 1383 |
| 444 | 20230731 | 120900 | 27011141000 | 87900 | 87900 | 88000 | 87800 | 2433 |
| 445 | 20230731 | 120800 | 26797298400 | 88000 | 88100 | 88100 | 87900 | 2554 |
| 446 | 20230731 | 120700 | 26572548000 | 88100 | 88200 | 88200 | 88000 | 786 |
| 447 | 20230731 | 120600 | 26503329600 | 88200 | 88100 | 88200 | 88100 | 236 |
| 448 | 20230731 | 120500 | 26482532400 | 88100 | 88100 | 88200 | 88000 | 556 |
| 449 | 20230731 | 120400 | 26433550800 | 88100 | 88000 | 88100 | 88000 | 541 |
| 450 | 20230731 | 120300 | 26385902800 | 88100 | 88200 | 88200 | 88000 | 1533 |
| 451 | 20230731 | 120200 | 26250835900 | 88200 | 88200 | 88200 | 88100 | 373 |
| 452 | 20230731 | 120100 | 26217957600 | 88200 | 88200 | 88200 | 88200 | 936 |
| 453 | 20230731 | 120000 | 26135402400 | 88200 | 88400 | 88400 | 88100 | 3384 |
| 454 | 20230731 | 115900 | 25836853400 | 88400 | 88300 | 88400 | 88300 | 708 |
| 455 | 20230731 | 115800 | 25774269100 | 88500 | 88400 | 88500 | 88400 | 238 |
| 456 | 20230731 | 115700 | 25753229200 | 88400 | 88400 | 88400 | 88400 | 340 |
| 457 | 20230731 | 115600 | 25723173200 | 88400 | 88400 | 88500 | 88400 | 160 |
| 458 | 20230731 | 115500 | 25709028200 | 88400 | 88500 | 88600 | 88400 | 139 |
| 459 | 20230731 | 115400 | 25696727300 | 88500 | 88600 | 88600 | 88500 | 821 |
| 460 | 20230731 | 115300 | 25624065100 | 88600 | 88500 | 88600 | 88500 | 419 |
| 461 | 20230731 | 115200 | 25586982600 | 88500 | 88500 | 88700 | 88500 | 53 |
| 462 | 20230731 | 115100 | 25582290700 | 88500 | 88400 | 88700 | 88400 | 461 |
| 463 | 20230731 | 115000 | 25541480900 | 88400 | 88400 | 88500 | 88400 | 70 |
| 464 | 20230731 | 114900 | 25535292800 | 88300 | 88400 | 88600 | 88300 | 889 |
| 465 | 20230731 | 114800 | 25456647900 | 88300 | 88300 | 88300 | 88300 | 613 |
| 466 | 20230731 | 114700 | 25402520000 | 88300 | 88200 | 88300 | 88200 | 125 |
| 467 | 20230731 | 114600 | 25391486000 | 88200 | 88200 | 88200 | 88200 | 46 |
| 468 | 20230731 | 114500 | 25387428800 | 88200 | 88300 | 88300 | 88200 | 120 |
| 469 | 20230731 | 114400 | 25376833900 | 88300 | 88200 | 88300 | 88200 | 265 |
| 470 | 20230731 | 114300 | 25353436200 | 88200 | 88200 | 88200 | 88200 | 131 |
| 471 | 20230731 | 114200 | 25341882000 | 88300 | 88300 | 88300 | 88200 | 117 |
| 472 | 20230731 | 114100 | 25331554100 | 88300 | 88300 | 88400 | 88200 | 781 |
| 473 | 20230731 | 114000 | 25262606200 | 88200 | 88200 | 88300 | 88100 | 310 |
| 474 | 20230731 | 113900 | 25235273000 | 88200 | 88300 | 88400 | 88200 | 2447 |
| 475 | 20230731 | 113800 | 25019360500 | 88300 | 88300 | 88400 | 88300 | 924 |
| 476 | 20230731 | 113700 | 24937769800 | 88400 | 88300 | 88400 | 88300 | 20 |
| 477 | 20230731 | 113600 | 24936002500 | 88400 | 88400 | 88400 | 88300 | 106 |
| 478 | 20230731 | 113500 | 24926632900 | 88400 | 88400 | 88400 | 88300 | 301 |
| 479 | 20230731 | 113400 | 24900044600 | 88400 | 88400 | 88400 | 88300 | 89 |
| 480 | 20230731 | 113300 | 24892182000 | 88300 | 88300 | 88400 | 88300 | 275 |
| 481 | 20230731 | 113200 | 24867899200 | 88400 | 88400 | 88400 | 88300 | 182 |
| 482 | 20230731 | 113100 | 24851811400 | 88400 | 88400 | 88400 | 88400 | 203 |
| 483 | 20230731 | 113000 | 24833866200 | 88400 | 88300 | 88500 | 88300 | 453 |
| 484 | 20230731 | 112900 | 24793822300 | 88400 | 88400 | 88400 | 88300 | 53 |
| 485 | 20230731 | 112800 | 24789138900 | 88300 | 88400 | 88400 | 88300 | 352 |
| 486 | 20230731 | 112700 | 24758044200 | 88400 | 88400 | 88500 | 88400 | 349 |
| 487 | 20230731 | 112600 | 24727190800 | 88400 | 88400 | 88500 | 88400 | 173 |
| 488 | 20230731 | 112500 | 24711897400 | 88500 | 88500 | 88500 | 88400 | 1852 |
| 489 | 20230731 | 112400 | 24548177400 | 88600 | 88600 | 88600 | 88500 | 851 |
| 490 | 20230731 | 112300 | 24472848600 | 88600 | 88500 | 88600 | 88500 | 1442 |
| 491 | 20230731 | 112200 | 24345181400 | 88500 | 88500 | 88600 | 88500 | 745 |
| 492 | 20230731 | 112100 | 24279247600 | 88600 | 88500 | 88600 | 88500 | 65 |
| 493 | 20230731 | 112000 | 24273494600 | 88500 | 88600 | 88600 | 88500 | 58 |
| 494 | 20230731 | 111900 | 24268361400 | 88600 | 88500 | 88600 | 88500 | 98 |
| 495 | 20230731 | 111800 | 24259688200 | 88500 | 88600 | 88600 | 88400 | 387 |
| 496 | 20230731 | 111700 | 24225438400 | 88500 | 88600 | 88600 | 88500 | 223 |
| 497 | 20230731 | 111600 | 24205701400 | 88500 | 88600 | 88700 | 88500 | 796 |
| 498 | 20230731 | 111500 | 24135251400 | 88600 | 88600 | 88700 | 88600 | 328 |
| 499 | 20230731 | 111400 | 24106185900 | 88600 | 88600 | 88700 | 88600 | 386 |
| 500 | 20230731 | 111300 | 24071986200 | 88600 | 88500 | 88600 | 88500 | 286 |
| 501 | 20230731 | 111200 | 24046669200 | 88500 | 88400 | 88500 | 88400 | 1019 |
| 502 | 20230731 | 111100 | 23956536900 | 88400 | 88500 | 88500 | 88400 | 145 |
| 503 | 20230731 | 111000 | 23943709200 | 88500 | 88500 | 88600 | 88500 | 1015 |
| 504 | 20230731 | 110900 | 23853877900 | 88600 | 88600 | 88700 | 88500 | 570 |
| 505 | 20230731 | 110800 | 23803373600 | 88700 | 88400 | 88700 | 88400 | 506 |
| 506 | 20230731 | 110700 | 23758595500 | 88400 | 88600 | 88700 | 88400 | 767 |
| 507 | 20230731 | 110600 | 23690700100 | 88600 | 88500 | 88700 | 88400 | 827 |
| 508 | 20230731 | 110500 | 23617483500 | 88500 | 88300 | 88500 | 88300 | 285 |
| 509 | 20230731 | 110400 | 23592285000 | 88400 | 88400 | 88400 | 88300 | 1100 |
| 510 | 20230731 | 110300 | 23495047000 | 88400 | 88400 | 88500 | 88300 | 224 |
| 511 | 20230731 | 110200 | 23475246500 | 88400 | 88500 | 88500 | 88300 | 364 |
| 512 | 20230731 | 110100 | 23443069100 | 88300 | 88500 | 88500 | 88200 | 2922 |
| 513 | 20230731 | 110000 | 23185030300 | 88500 | 88600 | 88600 | 88500 | 1379 |
| 514 | 20230731 | 105900 | 23062960600 | 88600 | 88700 | 88700 | 88500 | 710 |
| 515 | 20230731 | 105800 | 23000069500 | 88600 | 88500 | 88700 | 88500 | 914 |
| 516 | 20230731 | 105700 | 22919131000 | 88500 | 88700 | 88700 | 88500 | 1839 |
| 517 | 20230731 | 105600 | 22756307000 | 88700 | 88700 | 88800 | 88600 | 264 |
| 518 | 20230731 | 105500 | 22732890100 | 88700 | 88600 | 88800 | 88500 | 688 |
| 519 | 20230731 | 105400 | 22671902700 | 88800 | 88700 | 88800 | 88600 | 905 |
| 520 | 20230731 | 105300 | 22591654000 | 88600 | 88600 | 88600 | 88500 | 1003 |
| 521 | 20230731 | 105200 | 22502808300 | 88600 | 88700 | 88800 | 88600 | 1269 |
| 522 | 20230731 | 105100 | 22390294800 | 88800 | 88700 | 88800 | 88600 | 543 |
| 523 | 20230731 | 105000 | 22342146900 | 88700 | 88900 | 88900 | 88700 | 235 |
| 524 | 20230731 | 104900 | 22321278200 | 88800 | 88800 | 88900 | 88800 | 305 |
| 525 | 20230731 | 104800 | 22294193800 | 88800 | 88600 | 88800 | 88600 | 932 |
| 526 | 20230731 | 104700 | 22211602000 | 88700 | 88800 | 88800 | 88600 | 857 |
| 527 | 20230731 | 104600 | 22135627300 | 88800 | 88900 | 88900 | 88800 | 453 |
| 528 | 20230731 | 104500 | 22095397600 | 88900 | 88900 | 89000 | 88800 | 801 |
| 529 | 20230731 | 104400 | 22024229900 | 88900 | 88900 | 89100 | 88900 | 475 |
| 530 | 20230731 | 104300 | 21981990200 | 89100 | 89100 | 89100 | 89000 | 411 |
| 531 | 20230731 | 104200 | 21945403800 | 89100 | 89300 | 89300 | 89000 | 820 |
| 532 | 20230731 | 104100 | 21872323300 | 89300 | 89000 | 89500 | 89000 | 519 |
| 533 | 20230731 | 104000 | 21825985400 | 89100 | 89000 | 89100 | 88900 | 702 |
| 534 | 20230731 | 103900 | 21763507200 | 89000 | 89000 | 89000 | 88900 | 628 |
| 535 | 20230731 | 103800 | 21707669200 | 89000 | 89000 | 89300 | 89000 | 2036 |
| 536 | 20230731 | 103700 | 21526211600 | 88900 | 89000 | 89000 | 88900 | 141 |
| 537 | 20230731 | 103600 | 21513669900 | 88900 | 88900 | 89000 | 88900 | 352 |
| 538 | 20230731 | 103500 | 21482346800 | 89000 | 88800 | 89000 | 88700 | 954 |
| 539 | 20230731 | 103400 | 21397583300 | 89000 | 88600 | 89000 | 88500 | 3399 |
| 540 | 20230731 | 103300 | 21096498100 | 88700 | 88800 | 88800 | 88600 | 1078 |
| 541 | 20230731 | 103200 | 21000922900 | 88800 | 88800 | 89000 | 88700 | 763 |
| 542 | 20230731 | 103100 | 20933206100 | 89000 | 88900 | 89000 | 88700 | 888 |
| 543 | 20230731 | 103000 | 20854330100 | 88800 | 89000 | 89000 | 88700 | 932 |
| 544 | 20230731 | 102900 | 20771448300 | 89000 | 89000 | 89100 | 88900 | 531 |
| 545 | 20230731 | 102800 | 20724191900 | 89000 | 88900 | 89000 | 88700 | 2280 |
| 546 | 20230731 | 102700 | 20521739300 | 89000 | 89000 | 89000 | 89000 | 391 |
| 547 | 20230731 | 102600 | 20486940300 | 89000 | 89000 | 89000 | 89000 | 335 |
| 548 | 20230731 | 102500 | 20457125300 | 89000 | 88900 | 89200 | 88800 | 419 |
| 549 | 20230731 | 102400 | 20419867500 | 89200 | 89300 | 89300 | 88800 | 2072 |
| 550 | 20230731 | 102300 | 20235567100 | 89300 | 89200 | 89300 | 89100 | 571 |
| 551 | 20230731 | 102200 | 20184643900 | 89100 | 89000 | 89200 | 89000 | 203 |
| 552 | 20230731 | 102100 | 20166557500 | 89000 | 88900 | 89100 | 88800 | 255 |
| 553 | 20230731 | 102000 | 20143869600 | 89000 | 88800 | 89000 | 88800 | 1049 |
| 554 | 20230731 | 101900 | 20050695400 | 88900 | 89000 | 89000 | 88900 | 378 |
| 555 | 20230731 | 101800 | 20017086500 | 88900 | 89000 | 89000 | 88900 | 400 |
| 556 | 20230731 | 101700 | 19981488000 | 89000 | 89100 | 89100 | 89000 | 586 |
| 557 | 20230731 | 101600 | 19929319700 | 89200 | 89200 | 89300 | 89100 | 257 |
| 558 | 20230731 | 101500 | 19906402900 | 89300 | 88900 | 89300 | 88900 | 315 |
| 559 | 20230731 | 101400 | 19878366300 | 88900 | 88800 | 89000 | 88800 | 503 |
| 560 | 20230731 | 101300 | 19833664200 | 88800 | 89000 | 89000 | 88800 | 1561 |
| 561 | 20230731 | 101200 | 19694919700 | 89000 | 89300 | 89300 | 89000 | 461 |
| 562 | 20230731 | 101100 | 19653853200 | 89300 | 89300 | 89400 | 89300 | 295 |
| 563 | 20230731 | 101000 | 19627486800 | 89300 | 89200 | 89400 | 89200 | 354 |
| 564 | 20230731 | 100900 | 19595864400 | 89400 | 89000 | 89400 | 89000 | 1604 |
| 565 | 20230731 | 100800 | 19452983500 | 89000 | 89000 | 89100 | 89000 | 590 |
| 566 | 20230731 | 100700 | 19400466700 | 89100 | 89100 | 89200 | 89000 | 379 |
| 567 | 20230731 | 100600 | 19366705600 | 89000 | 89100 | 89100 | 89000 | 829 |
| 568 | 20230731 | 100500 | 19292842600 | 89100 | 89000 | 89200 | 89000 | 951 |
| 569 | 20230731 | 100400 | 19208156800 | 89000 | 89000 | 89200 | 89000 | 811 |
| 570 | 20230731 | 100300 | 19135931300 | 89000 | 89200 | 89300 | 89000 | 2309 |
| 571 | 20230731 | 100200 | 18930202500 | 89300 | 89300 | 89500 | 89200 | 1814 |
| 572 | 20230731 | 100100 | 18768191400 | 89400 | 89600 | 89600 | 89200 | 3017 |
| 573 | 20230731 | 100000 | 18498350500 | 89600 | 89600 | 89700 | 89600 | 363 |
| 574 | 20230731 | 095900 | 18465791100 | 89600 | 89900 | 89900 | 89600 | 1157 |
| 575 | 20230731 | 095800 | 18361967300 | 89800 | 89600 | 89900 | 89600 | 2997 |
| 576 | 20230731 | 095700 | 18092717000 | 89600 | 89500 | 89600 | 89500 | 331 |
| 577 | 20230731 | 095600 | 18063072900 | 89600 | 89800 | 89800 | 89400 | 983 |
| 578 | 20230731 | 095500 | 17975059500 | 89800 | 89300 | 89800 | 89300 | 4002 |
| 579 | 20230731 | 095400 | 17617009500 | 89400 | 89400 | 89400 | 89300 | 746 |
| 580 | 20230731 | 095300 | 17550333300 | 89400 | 89200 | 89400 | 89100 | 865 |
| 581 | 20230731 | 095200 | 17473084500 | 89200 | 89400 | 89500 | 89100 | 1966 |
| 582 | 20230731 | 095100 | 17297687900 | 89400 | 89300 | 89400 | 89100 | 3198 |
| 583 | 20230731 | 095000 | 17012458000 | 89300 | 89500 | 89500 | 89200 | 3787 |
| 584 | 20230731 | 094900 | 16674024700 | 89400 | 89800 | 89900 | 89400 | 5260 |
| 585 | 20230731 | 094800 | 16202700100 | 89800 | 89900 | 90000 | 89800 | 4135 |
| 586 | 20230731 | 094700 | 15831188100 | 89900 | 89700 | 90000 | 89600 | 4670 |
| 587 | 20230731 | 094600 | 15411779600 | 89800 | 90600 | 90700 | 89600 | 19526 |
| 588 | 20230731 | 094500 | 13651825800 | 90800 | 89700 | 90800 | 89700 | 25585 |
| 589 | 20230731 | 094400 | 11341485700 | 89800 | 89300 | 89900 | 89200 | 10537 |
| 590 | 20230731 | 094300 | 10396809700 | 89200 | 88900 | 89300 | 88800 | 8427 |
| 591 | 20230731 | 094200 | 9646730900 | 88900 | 88800 | 89000 | 88800 | 2868 |
| 592 | 20230731 | 094100 | 9391866200 | 88800 | 88500 | 88800 | 88500 | 1639 |
| 593 | 20230731 | 094000 | 9246581600 | 88500 | 88600 | 88600 | 88400 | 1043 |
| 594 | 20230731 | 093900 | 9154280800 | 88500 | 88400 | 88600 | 88400 | 523 |
| 595 | 20230731 | 093800 | 9107997100 | 88500 | 88600 | 88600 | 88400 | 1142 |
| 596 | 20230731 | 093700 | 9006905800 | 88600 | 88300 | 88700 | 88300 | 3642 |
| 597 | 20230731 | 093600 | 8684446900 | 88300 | 88400 | 88500 | 88300 | 1179 |
| 598 | 20230731 | 093500 | 8580198300 | 88400 | 87900 | 88400 | 87900 | 1130 |
| 599 | 20230731 | 093400 | 8480631900 | 88000 | 87900 | 88000 | 87800 | 1280 |
| 600 | 20230731 | 093300 | 8368119800 | 87900 | 87900 | 88000 | 87800 | 546 |
| 601 | 20230731 | 093200 | 8320158000 | 87800 | 87900 | 88000 | 87800 | 871 |
| 602 | 20230731 | 093100 | 8243638600 | 87800 | 87700 | 88000 | 87700 | 888 |
| 603 | 20230731 | 093000 | 8165646400 | 87800 | 87700 | 87800 | 87600 | 2978 |
| 604 | 20230731 | 092900 | 7904512300 | 87700 | 88000 | 88000 | 87600 | 4427 |
| 605 | 20230731 | 092800 | 7515880300 | 88000 | 88000 | 88100 | 88000 | 1065 |
| 606 | 20230731 | 092700 | 7422144300 | 88000 | 88100 | 88100 | 87900 | 2669 |
| 607 | 20230731 | 092600 | 7187261000 | 88100 | 88200 | 88300 | 88100 | 1822 |
| 608 | 20230731 | 092500 | 7026633000 | 88100 | 88100 | 88200 | 88000 | 2525 |
| 609 | 20230731 | 092400 | 6804086000 | 88000 | 88200 | 88200 | 88000 | 7161 |
| 610 | 20230731 | 092300 | 6173494000 | 88200 | 88300 | 88400 | 88200 | 2317 |
| 611 | 20230731 | 092200 | 5969013600 | 88400 | 88500 | 88500 | 88200 | 2714 |
| 612 | 20230731 | 092100 | 5729248300 | 88500 | 88400 | 88600 | 88400 | 1147 |
| 613 | 20230731 | 092000 | 5627765300 | 88300 | 88300 | 88400 | 88300 | 801 |
| 614 | 20230731 | 091900 | 5557003100 | 88300 | 88200 | 88500 | 88200 | 891 |
| 615 | 20230731 | 091800 | 5478292400 | 88200 | 88700 | 88700 | 88200 | 3815 |
| 616 | 20230731 | 091700 | 5140744100 | 88900 | 88800 | 89000 | 88500 | 3924 |
| 617 | 20230731 | 091600 | 4792386400 | 88800 | 88000 | 88900 | 87900 | 5397 |
| 618 | 20230731 | 091500 | 4315033700 | 88100 | 88200 | 88500 | 87700 | 6748 |
| 619 | 20230731 | 091400 | 3721468600 | 88200 | 88900 | 89100 | 88200 | 8558 |
| 620 | 20230731 | 091300 | 2963257200 | 88900 | 88800 | 88900 | 88600 | 3728 |
| 621 | 20230731 | 091200 | 2632215200 | 88700 | 88900 | 88900 | 88600 | 1241 |
| 622 | 20230731 | 091100 | 2522046300 | 88900 | 88900 | 89000 | 88500 | 2102 |
| 623 | 20230731 | 091000 | 2335771800 | 88600 | 88500 | 89000 | 88500 | 2387 |
| 624 | 20230731 | 090900 | 2124137100 | 88500 | 88800 | 88900 | 88500 | 1775 |
| 625 | 20230731 | 090800 | 1966891400 | 88500 | 88800 | 88800 | 88500 | 956 |
| 626 | 20230731 | 090700 | 1882172800 | 88700 | 88600 | 88700 | 88500 | 689 |
| 627 | 20230731 | 090600 | 1821174000 | 88500 | 88500 | 88600 | 88400 | 897 |
| 628 | 20230731 | 090500 | 1741793200 | 88500 | 88400 | 88600 | 88300 | 933 |
| 629 | 20230731 | 090400 | 1659249600 | 88400 | 88600 | 88700 | 88300 | 3856 |
| 630 | 20230731 | 090300 | 1318033300 | 88700 | 88600 | 88900 | 88600 | 602 |
| 631 | 20230731 | 090200 | 1264635400 | 88600 | 88600 | 88900 | 88500 | 2536 |
| 632 | 20230731 | 090100 | 1040072400 | 88600 | 88600 | 89000 | 88500 | 3068 |
| 633 | 20230731 | 090000 | 767972500 | 88600 | 88500 | 88700 | 88500 | 8114 |