31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 3 | 20230731 | 193400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20230731 | 193300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20230731 | 193200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20230731 | 193100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20230731 | 193000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20230731 | 192900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20230731 | 192800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20230731 | 192700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20230731 | 192600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20230731 | 192500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20230731 | 192400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20230731 | 192300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20230731 | 192200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20230731 | 192100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20230731 | 192000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20230731 | 191900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20230731 | 191800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20230731 | 191700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20230731 | 191600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20230731 | 191500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20230731 | 191400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20230731 | 191300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20230731 | 191200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20230731 | 191100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20230731 | 191000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20230731 | 190900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20230731 | 190800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20230731 | 190700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20230731 | 190600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20230731 | 190500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 33 | 20230731 | 190400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20230731 | 190300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20230731 | 190200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20230731 | 190100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20230731 | 190000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20230731 | 185900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20230731 | 185800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20230731 | 185700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20230731 | 185600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20230731 | 185500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20230731 | 185400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20230731 | 185300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20230731 | 185200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20230731 | 185100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20230731 | 185000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20230731 | 184900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20230731 | 184800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20230731 | 184700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20230731 | 184600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20230731 | 184500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20230731 | 184400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20230731 | 184300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20230731 | 184200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20230731 | 184100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20230731 | 184000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20230731 | 183900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20230731 | 183800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20230731 | 183700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20230731 | 183600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20230731 | 183500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 63 | 20230731 | 183400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20230731 | 183300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20230731 | 183200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20230731 | 183100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20230731 | 183000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20230731 | 182900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20230731 | 182800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20230731 | 182700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20230731 | 182600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20230731 | 182500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20230731 | 182400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20230731 | 182300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20230731 | 182200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20230731 | 182100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20230731 | 182000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20230731 | 181900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20230731 | 181800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20230731 | 181700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20230731 | 181600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20230731 | 181500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20230731 | 181400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20230731 | 181300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20230731 | 181200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20230731 | 181100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20230731 | 181000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20230731 | 180900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20230731 | 180800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20230731 | 180700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20230731 | 180600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20230731 | 180500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 93 | 20230731 | 180400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20230731 | 180300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20230731 | 180200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20230731 | 180100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20230731 | 180000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20230731 | 175900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20230731 | 175800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20230731 | 175700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20230731 | 175600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20230731 | 175500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20230731 | 175400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20230731 | 175300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20230731 | 175200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20230731 | 175100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20230731 | 175000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20230731 | 174900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20230731 | 174800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20230731 | 174700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20230731 | 174600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20230731 | 174500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20230731 | 174400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20230731 | 174300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20230731 | 174200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20230731 | 174100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20230731 | 174000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20230731 | 173900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20230731 | 173800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20230731 | 173700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20230731 | 173600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20230731 | 173500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 123 | 20230731 | 173400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20230731 | 173300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20230731 | 173200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20230731 | 173100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20230731 | 173000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20230731 | 172900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20230731 | 172800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20230731 | 172700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20230731 | 172600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20230731 | 172500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20230731 | 172400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20230731 | 172300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20230731 | 172200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20230731 | 172100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20230731 | 172000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20230731 | 171900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20230731 | 171800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20230731 | 171700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20230731 | 171600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20230731 | 171500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20230731 | 171400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20230731 | 171300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20230731 | 171200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20230731 | 171100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20230731 | 171000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20230731 | 170900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20230731 | 170800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20230731 | 170700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20230731 | 170600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20230731 | 170500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 153 | 20230731 | 170400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20230731 | 170300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20230731 | 170200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20230731 | 170100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20230731 | 170000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20230731 | 165900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20230731 | 165800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20230731 | 165700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20230731 | 165600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20230731 | 165500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20230731 | 165400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20230731 | 165300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20230731 | 165200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20230731 | 165100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20230731 | 165000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20230731 | 164900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20230731 | 164800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20230731 | 164700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20230731 | 164600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20230731 | 164500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20230731 | 164400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20230731 | 164300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20230731 | 164200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20230731 | 164100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20230731 | 164000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20230731 | 163900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20230731 | 163800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20230731 | 163700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20230731 | 163600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20230731 | 163500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 183 | 20230731 | 163400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20230731 | 163300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20230731 | 163200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20230731 | 163100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20230731 | 163000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20230731 | 162900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20230731 | 162800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20230731 | 162700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20230731 | 162600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20230731 | 162500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20230731 | 162400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20230731 | 162300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20230731 | 162200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20230731 | 162100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20230731 | 162000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20230731 | 161900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20230731 | 161800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20230731 | 161700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20230731 | 161600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20230731 | 161500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20230731 | 161400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20230731 | 161300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20230731 | 161200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20230731 | 161100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20230731 | 161000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20230731 | 160900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20230731 | 160800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20230731 | 160700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20230731 | 160600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20230731 | 160500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 213 | 20230731 | 160400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20230731 | 160300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20230731 | 160200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20230731 | 160100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20230731 | 160000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20230731 | 155900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20230731 | 155800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20230731 | 155700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20230731 | 155600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20230731 | 155500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20230731 | 155400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20230731 | 155300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20230731 | 155200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20230731 | 155100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20230731 | 155000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20230731 | 154900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20230731 | 154800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20230731 | 154700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20230731 | 154600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20230731 | 154500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20230731 | 154400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20230731 | 154300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20230731 | 154200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20230731 | 154100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20230731 | 154000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20230731 | 153900 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20230731 | 153800 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20230731 | 153700 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20230731 | 153600 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20230731 | 153500 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 243 | 20230731 | 153400 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20230731 | 153300 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20230731 | 153200 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20230731 | 153100 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20230731 | 153000 | 1858594965 | 4460 | 4460 | 4460 | 4460 | 11342 |
| 248 | 20230731 | 152900 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20230731 | 152800 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20230731 | 152700 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 251 | 20230731 | 152600 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 252 | 20230731 | 152500 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20230731 | 152400 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20230731 | 152300 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20230731 | 152200 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 256 | 20230731 | 152100 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 257 | 20230731 | 152000 | 1808009645 | 4430 | 4430 | 4430 | 4430 | 0 |
| 258 | 20230731 | 151900 | 1808009645 | 4430 | 4435 | 4435 | 4430 | 1395 |
| 259 | 20230731 | 151800 | 1801829025 | 4435 | 4430 | 4435 | 4430 | 2169 |
| 260 | 20230731 | 151700 | 1792220345 | 4435 | 4435 | 4435 | 4435 | 497 |
| 261 | 20230731 | 151600 | 1790016150 | 4435 | 4405 | 4435 | 4405 | 5306 |
| 262 | 20230731 | 151500 | 1766569585 | 4405 | 4405 | 4405 | 4405 | 47 |
| 263 | 20230731 | 151400 | 1766362550 | 4405 | 4405 | 4405 | 4405 | 215 |
| 264 | 20230731 | 151300 | 1765415475 | 4405 | 4405 | 4405 | 4400 | 2291 |
| 265 | 20230731 | 151200 | 1755329120 | 4400 | 4400 | 4400 | 4395 | 986 |
| 266 | 20230731 | 151100 | 1750992005 | 4400 | 4400 | 4400 | 4400 | 280 |
| 267 | 20230731 | 151000 | 1749760005 | 4400 | 4400 | 4400 | 4390 | 251 |
| 268 | 20230731 | 150900 | 1748655615 | 4400 | 4400 | 4400 | 4400 | 41 |
| 269 | 20230731 | 150800 | 1748475215 | 4395 | 4400 | 4400 | 4395 | 538 |
| 270 | 20230731 | 150700 | 1746110280 | 4400 | 4400 | 4400 | 4400 | 603 |
| 271 | 20230731 | 150600 | 1743457080 | 4400 | 4400 | 4400 | 4400 | 11 |
| 272 | 20230731 | 150500 | 1743408680 | 4390 | 4400 | 4400 | 4390 | 5 |
| 273 | 20230731 | 150400 | 1743386720 | 4395 | 4395 | 4395 | 4395 | 0 |
| 274 | 20230731 | 150300 | 1743386720 | 4395 | 4400 | 4400 | 4395 | 210 |
| 275 | 20230731 | 150200 | 1742463720 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20230731 | 150100 | 1742463720 | 4400 | 4395 | 4400 | 4395 | 480 |
| 277 | 20230731 | 150000 | 1740351755 | 4400 | 4405 | 4405 | 4395 | 246 |
| 278 | 20230731 | 145900 | 1739269210 | 4405 | 4400 | 4405 | 4400 | 243 |
| 279 | 20230731 | 145800 | 1738200000 | 4405 | 4410 | 4410 | 4405 | 110 |
| 280 | 20230731 | 145700 | 1737715440 | 4410 | 4400 | 4410 | 4400 | 101 |
| 281 | 20230731 | 145600 | 1737271030 | 4400 | 4395 | 4400 | 4395 | 279 |
| 282 | 20230731 | 145500 | 1736044820 | 4400 | 4400 | 4405 | 4395 | 922 |
| 283 | 20230731 | 145400 | 1731988125 | 4410 | 4410 | 4410 | 4400 | 964 |
| 284 | 20230731 | 145300 | 1727744175 | 4410 | 4410 | 4415 | 4410 | 264 |
| 285 | 20230731 | 145200 | 1726579930 | 4410 | 4410 | 4410 | 4405 | 1072 |
| 286 | 20230731 | 145100 | 1721852655 | 4410 | 4410 | 4415 | 4400 | 1186 |
| 287 | 20230731 | 145000 | 1716623140 | 4410 | 4410 | 4415 | 4410 | 161 |
| 288 | 20230731 | 144900 | 1715913115 | 4410 | 4405 | 4410 | 4405 | 153 |
| 289 | 20230731 | 144800 | 1715239100 | 4405 | 4400 | 4405 | 4400 | 1050 |
| 290 | 20230731 | 144700 | 1710619050 | 4400 | 4395 | 4400 | 4395 | 119 |
| 291 | 20230731 | 144600 | 1710095510 | 4395 | 4395 | 4400 | 4395 | 84 |
| 292 | 20230731 | 144500 | 1709726325 | 4395 | 4395 | 4395 | 4395 | 21 |
| 293 | 20230731 | 144400 | 1709634030 | 4390 | 4390 | 4390 | 4390 | 4 |
| 294 | 20230731 | 144300 | 1709616470 | 4390 | 4400 | 4400 | 4390 | 55 |
| 295 | 20230731 | 144200 | 1709374810 | 4400 | 4400 | 4400 | 4400 | 54 |
| 296 | 20230731 | 144100 | 1709137210 | 4400 | 4395 | 4400 | 4390 | 855 |
| 297 | 20230731 | 144000 | 1705380010 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20230731 | 143900 | 1705380010 | 4400 | 4400 | 4400 | 4400 | 2 |
| 299 | 20230731 | 143800 | 1705371210 | 4400 | 4405 | 4405 | 4395 | 510 |
| 300 | 20230731 | 143700 | 1703127290 | 4400 | 4400 | 4400 | 4400 | 605 |
| 301 | 20230731 | 143600 | 1700465290 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20230731 | 143500 | 1700465290 | 4400 | 4395 | 4400 | 4395 | 20 |
| 303 | 20230731 | 143400 | 1700377310 | 4400 | 4400 | 4400 | 4385 | 137 |
| 304 | 20230731 | 143300 | 1699774700 | 4400 | 4370 | 4400 | 4370 | 807 |
| 305 | 20230731 | 143200 | 1696238205 | 4395 | 4395 | 4395 | 4395 | 10 |
| 306 | 20230731 | 143100 | 1696194255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20230731 | 143000 | 1696194255 | 4400 | 4390 | 4400 | 4390 | 25 |
| 308 | 20230731 | 142900 | 1696084470 | 4395 | 4390 | 4395 | 4365 | 1538 |
| 309 | 20230731 | 142800 | 1689348020 | 4395 | 4395 | 4395 | 4395 | 3 |
| 310 | 20230731 | 142700 | 1689334835 | 4395 | 4390 | 4395 | 4390 | 4 |
| 311 | 20230731 | 142600 | 1689317260 | 4395 | 4370 | 4395 | 4370 | 440 |
| 312 | 20230731 | 142500 | 1687394435 | 4390 | 4370 | 4390 | 4365 | 580 |
| 313 | 20230731 | 142400 | 1684855070 | 4390 | 4390 | 4390 | 4390 | 0 |
| 314 | 20230731 | 142300 | 1684855070 | 4390 | 4390 | 4390 | 4390 | 1 |
| 315 | 20230731 | 142200 | 1684850680 | 4360 | 4360 | 4360 | 4360 | 9 |
| 316 | 20230731 | 142100 | 1684811440 | 4395 | 4385 | 4405 | 4360 | 2094 |
| 317 | 20230731 | 142000 | 1675677535 | 4405 | 4365 | 4405 | 4365 | 6 |
| 318 | 20230731 | 141900 | 1675651305 | 4395 | 4390 | 4400 | 4340 | 6041 |
| 319 | 20230731 | 141800 | 1649275835 | 4400 | 4405 | 4405 | 4400 | 101 |
| 320 | 20230731 | 141700 | 1648831430 | 4405 | 4405 | 4405 | 4405 | 11 |
| 321 | 20230731 | 141600 | 1648782975 | 4410 | 4410 | 4410 | 4400 | 230 |
| 322 | 20230731 | 141500 | 1647770955 | 4415 | 4400 | 4415 | 4400 | 802 |
| 323 | 20230731 | 141400 | 1644240040 | 4410 | 4410 | 4410 | 4410 | 0 |
| 324 | 20230731 | 141300 | 1644240040 | 4410 | 4400 | 4410 | 4400 | 530 |
| 325 | 20230731 | 141200 | 1641908030 | 4400 | 4415 | 4415 | 4400 | 12 |
| 326 | 20230731 | 141100 | 1641855065 | 4415 | 4415 | 4415 | 4415 | 1 |
| 327 | 20230731 | 141000 | 1641850650 | 4415 | 4415 | 4415 | 4415 | 105 |
| 328 | 20230731 | 140900 | 1641387075 | 4415 | 4380 | 4415 | 4380 | 37 |
| 329 | 20230731 | 140800 | 1641224800 | 4410 | 4405 | 4410 | 4400 | 670 |
| 330 | 20230731 | 140700 | 1638271725 | 4400 | 4390 | 4400 | 4390 | 18296 |
| 331 | 20230731 | 140600 | 1557951385 | 4390 | 4380 | 4390 | 4380 | 3464 |
| 332 | 20230731 | 140500 | 1542767690 | 4390 | 4395 | 4400 | 4385 | 3228 |
| 333 | 20230731 | 140400 | 1528603535 | 4395 | 4395 | 4395 | 4395 | 0 |
| 334 | 20230731 | 140300 | 1528603535 | 4395 | 4390 | 4395 | 4390 | 563 |
| 335 | 20230731 | 140200 | 1526129650 | 4390 | 4390 | 4390 | 4390 | 0 |
| 336 | 20230731 | 140100 | 1526129650 | 4390 | 4390 | 4390 | 4390 | 200 |
| 337 | 20230731 | 140000 | 1525251650 | 4390 | 4390 | 4390 | 4390 | 1 |
| 338 | 20230731 | 135900 | 1525247260 | 4390 | 4390 | 4390 | 4390 | 563 |
| 339 | 20230731 | 135800 | 1522775690 | 4370 | 4370 | 4370 | 4370 | 5191 |
| 340 | 20230731 | 135700 | 1500091020 | 4380 | 4380 | 4380 | 4380 | 690 |
| 341 | 20230731 | 135600 | 1497068820 | 4380 | 4380 | 4380 | 4380 | 150 |
| 342 | 20230731 | 135500 | 1496411820 | 4390 | 4390 | 4390 | 4350 | 5593 |
| 343 | 20230731 | 135400 | 1472036715 | 4390 | 4390 | 4390 | 4390 | 1 |
| 344 | 20230731 | 135300 | 1472032325 | 4380 | 4380 | 4380 | 4380 | 4 |
| 345 | 20230731 | 135200 | 1472014805 | 4390 | 4385 | 4390 | 4385 | 414 |
| 346 | 20230731 | 135100 | 1470198880 | 4390 | 4390 | 4390 | 4390 | 0 |
| 347 | 20230731 | 135000 | 1470198880 | 4390 | 4380 | 4390 | 4380 | 78 |
| 348 | 20230731 | 134900 | 1469857140 | 4380 | 4385 | 4390 | 4380 | 5 |
| 349 | 20230731 | 134800 | 1469835215 | 4370 | 4390 | 4390 | 4365 | 16276 |
| 350 | 20230731 | 134700 | 1398672100 | 4390 | 4390 | 4395 | 4390 | 9 |
| 351 | 20230731 | 134600 | 1398632585 | 4390 | 4390 | 4390 | 4390 | 1 |
| 352 | 20230731 | 134500 | 1398628195 | 4385 | 4385 | 4390 | 4385 | 77 |
| 353 | 20230731 | 134400 | 1398290540 | 4395 | 4395 | 4395 | 4395 | 0 |
| 354 | 20230731 | 134300 | 1398290540 | 4395 | 4395 | 4395 | 4395 | 0 |
| 355 | 20230731 | 134200 | 1398290540 | 4395 | 4395 | 4395 | 4395 | 1 |
| 356 | 20230731 | 134100 | 1398286145 | 4385 | 4385 | 4385 | 4385 | 13 |
| 357 | 20230731 | 134000 | 1398229140 | 4395 | 4395 | 4395 | 4395 | 227 |
| 358 | 20230731 | 133900 | 1397231475 | 4395 | 4395 | 4395 | 4395 | 200 |
| 359 | 20230731 | 133800 | 1396352475 | 4390 | 4390 | 4390 | 4390 | 79 |
| 360 | 20230731 | 133700 | 1396005665 | 4390 | 4390 | 4390 | 4390 | 19 |
| 361 | 20230731 | 133600 | 1395922255 | 4390 | 4390 | 4390 | 4390 | 187 |
| 362 | 20230731 | 133500 | 1395101325 | 4390 | 4390 | 4390 | 4390 | 600 |
| 363 | 20230731 | 133400 | 1392467325 | 4380 | 4390 | 4390 | 4380 | 923 |
| 364 | 20230731 | 133300 | 1388421055 | 4390 | 4395 | 4395 | 4390 | 1864 |
| 365 | 20230731 | 133200 | 1380235300 | 4395 | 4400 | 4400 | 4395 | 1872 |
| 366 | 20230731 | 133100 | 1371998505 | 4410 | 4410 | 4410 | 4410 | 0 |
| 367 | 20230731 | 133000 | 1371998505 | 4410 | 4410 | 4410 | 4410 | 4 |
| 368 | 20230731 | 132900 | 1371980865 | 4400 | 4400 | 4400 | 4400 | 418 |
| 369 | 20230731 | 132800 | 1370141665 | 4400 | 4405 | 4405 | 4400 | 497 |
| 370 | 20230731 | 132700 | 1367953615 | 4405 | 4410 | 4410 | 4405 | 163 |
| 371 | 20230731 | 132600 | 1367235170 | 4415 | 4415 | 4415 | 4415 | 452 |
| 372 | 20230731 | 132500 | 1365239590 | 4415 | 4415 | 4415 | 4415 | 100 |
| 373 | 20230731 | 132400 | 1364798090 | 4415 | 4415 | 4415 | 4415 | 1 |
| 374 | 20230731 | 132300 | 1364793675 | 4420 | 4420 | 4420 | 4420 | 290 |
| 375 | 20230731 | 132200 | 1363511875 | 4420 | 4405 | 4420 | 4405 | 1600 |
| 376 | 20230731 | 132100 | 1356444680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 377 | 20230731 | 132000 | 1356444680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 378 | 20230731 | 131900 | 1356444680 | 4405 | 4405 | 4405 | 4405 | 5 |
| 379 | 20230731 | 131800 | 1356422655 | 4415 | 4405 | 4415 | 4390 | 207 |
| 380 | 20230731 | 131700 | 1355510205 | 4415 | 4415 | 4415 | 4400 | 1691 |
| 381 | 20230731 | 131600 | 1348067855 | 4415 | 4400 | 4415 | 4400 | 440 |
| 382 | 20230731 | 131500 | 1346131840 | 4400 | 4395 | 4400 | 4395 | 382 |
| 383 | 20230731 | 131400 | 1344452940 | 4395 | 4395 | 4395 | 4395 | 346 |
| 384 | 20230731 | 131300 | 1342932270 | 4390 | 4390 | 4390 | 4390 | 5 |
| 385 | 20230731 | 131200 | 1342910320 | 4395 | 4390 | 4395 | 4390 | 60 |
| 386 | 20230731 | 131100 | 1342646915 | 4390 | 4390 | 4390 | 4390 | 0 |
| 387 | 20230731 | 131000 | 1342646915 | 4390 | 4390 | 4390 | 4390 | 0 |
| 388 | 20230731 | 130900 | 1342646915 | 4390 | 4390 | 4390 | 4390 | 1 |
| 389 | 20230731 | 130800 | 1342642525 | 4375 | 4385 | 4385 | 4375 | 203 |
| 390 | 20230731 | 130700 | 1341754370 | 4390 | 4390 | 4390 | 4390 | 22 |
| 391 | 20230731 | 130600 | 1341657790 | 4390 | 4390 | 4390 | 4390 | 0 |
| 392 | 20230731 | 130500 | 1341657790 | 4390 | 4390 | 4390 | 4390 | 0 |
| 393 | 20230731 | 130400 | 1341657790 | 4390 | 4390 | 4390 | 4390 | 0 |
| 394 | 20230731 | 130300 | 1341657790 | 4390 | 4390 | 4390 | 4390 | 0 |
| 395 | 20230731 | 130200 | 1341657790 | 4390 | 4370 | 4390 | 4370 | 380 |
| 396 | 20230731 | 130100 | 1339992590 | 4390 | 4390 | 4390 | 4390 | 1 |
| 397 | 20230731 | 130000 | 1339988200 | 4370 | 4370 | 4370 | 4370 | 9 |
| 398 | 20230731 | 125900 | 1339948870 | 4395 | 4395 | 4395 | 4370 | 54 |
| 399 | 20230731 | 125800 | 1339712690 | 4390 | 4390 | 4390 | 4390 | 80 |
| 400 | 20230731 | 125700 | 1339361490 | 4390 | 4390 | 4390 | 4390 | 10 |
| 401 | 20230731 | 125600 | 1339317590 | 4390 | 4380 | 4390 | 4370 | 3578 |
| 402 | 20230731 | 125500 | 1323667700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 403 | 20230731 | 125400 | 1323667700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 404 | 20230731 | 125300 | 1323667700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 405 | 20230731 | 125200 | 1323667700 | 4375 | 4375 | 4375 | 4375 | 463 |
| 406 | 20230731 | 125100 | 1321642075 | 4370 | 4385 | 4385 | 4370 | 3617 |
| 407 | 20230731 | 125000 | 1305806160 | 4385 | 4390 | 4390 | 4385 | 193 |
| 408 | 20230731 | 124900 | 1304959640 | 4395 | 4390 | 4395 | 4390 | 85 |
| 409 | 20230731 | 124800 | 1304586190 | 4390 | 4400 | 4400 | 4390 | 110 |
| 410 | 20230731 | 124700 | 1304102220 | 4400 | 4395 | 4400 | 4395 | 364 |
| 411 | 20230731 | 124600 | 1302501700 | 4390 | 4390 | 4390 | 4390 | 5 |
| 412 | 20230731 | 124500 | 1302479750 | 4395 | 4395 | 4395 | 4395 | 5 |
| 413 | 20230731 | 124400 | 1302457775 | 4385 | 4385 | 4385 | 4385 | 1 |
| 414 | 20230731 | 124300 | 1302453390 | 4385 | 4385 | 4385 | 4385 | 34 |
| 415 | 20230731 | 124200 | 1302304300 | 4390 | 4390 | 4390 | 4390 | 20 |
| 416 | 20230731 | 124100 | 1302216500 | 4390 | 4385 | 4390 | 4385 | 669 |
| 417 | 20230731 | 124000 | 1299282375 | 4390 | 4390 | 4390 | 4390 | 203 |
| 418 | 20230731 | 123900 | 1298391205 | 4390 | 4390 | 4390 | 4390 | 2855 |
| 419 | 20230731 | 123800 | 1285857755 | 4395 | 4400 | 4400 | 4395 | 16 |
| 420 | 20230731 | 123700 | 1285787410 | 4400 | 4395 | 4400 | 4395 | 410 |
| 421 | 20230731 | 123600 | 1283985455 | 4395 | 4395 | 4395 | 4395 | 1 |
| 422 | 20230731 | 123500 | 1283981060 | 4395 | 4395 | 4395 | 4395 | 312 |
| 423 | 20230731 | 123400 | 1282609820 | 4400 | 4400 | 4400 | 4400 | 0 |
| 424 | 20230731 | 123300 | 1282609820 | 4400 | 4400 | 4400 | 4400 | 600 |
| 425 | 20230731 | 123200 | 1279969820 | 4395 | 4395 | 4395 | 4395 | 24 |
| 426 | 20230731 | 123100 | 1279864340 | 4395 | 4395 | 4395 | 4395 | 392 |
| 427 | 20230731 | 123000 | 1278141500 | 4395 | 4400 | 4400 | 4395 | 164 |
| 428 | 20230731 | 122900 | 1277419920 | 4400 | 4415 | 4415 | 4400 | 918 |
| 429 | 20230731 | 122800 | 1273380645 | 4400 | 4400 | 4400 | 4400 | 201 |
| 430 | 20230731 | 122700 | 1272496245 | 4400 | 4400 | 4400 | 4400 | 1200 |
| 431 | 20230731 | 122600 | 1267216245 | 4400 | 4400 | 4400 | 4400 | 77 |
| 432 | 20230731 | 122500 | 1266877445 | 4400 | 4400 | 4400 | 4400 | 237 |
| 433 | 20230731 | 122400 | 1265834645 | 4400 | 4405 | 4405 | 4400 | 231 |
| 434 | 20230731 | 122300 | 1264817555 | 4410 | 4410 | 4410 | 4410 | 100 |
| 435 | 20230731 | 122200 | 1264376555 | 4405 | 4405 | 4405 | 4405 | 0 |
| 436 | 20230731 | 122100 | 1264376555 | 4405 | 4405 | 4405 | 4405 | 0 |
| 437 | 20230731 | 122000 | 1264376555 | 4405 | 4405 | 4405 | 4405 | 700 |
| 438 | 20230731 | 121900 | 1261293055 | 4405 | 4410 | 4410 | 4405 | 200 |
| 439 | 20230731 | 121800 | 1260411945 | 4410 | 4410 | 4410 | 4410 | 2 |
| 440 | 20230731 | 121700 | 1260403125 | 4405 | 4405 | 4405 | 4405 | 951 |
| 441 | 20230731 | 121600 | 1256213970 | 4410 | 4410 | 4410 | 4410 | 45 |
| 442 | 20230731 | 121500 | 1256015520 | 4405 | 4410 | 4410 | 4405 | 7 |
| 443 | 20230731 | 121400 | 1255984660 | 4410 | 4415 | 4415 | 4410 | 156 |
| 444 | 20230731 | 121300 | 1255296680 | 4415 | 4410 | 4415 | 4410 | 116 |
| 445 | 20230731 | 121200 | 1254785065 | 4410 | 4415 | 4415 | 4410 | 262 |
| 446 | 20230731 | 121100 | 1253628645 | 4420 | 4415 | 4420 | 4415 | 280 |
| 447 | 20230731 | 121000 | 1252391170 | 4410 | 4415 | 4415 | 4410 | 225 |
| 448 | 20230731 | 120900 | 1251397820 | 4415 | 4415 | 4415 | 4415 | 12 |
| 449 | 20230731 | 120800 | 1251344840 | 4410 | 4405 | 4410 | 4405 | 147 |
| 450 | 20230731 | 120700 | 1250696575 | 4405 | 4405 | 4405 | 4405 | 808 |
| 451 | 20230731 | 120600 | 1247137335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 452 | 20230731 | 120500 | 1247137335 | 4370 | 4405 | 4405 | 4370 | 7271 |
| 453 | 20230731 | 120400 | 1215225805 | 4405 | 4410 | 4420 | 4405 | 1328 |
| 454 | 20230731 | 120300 | 1209370590 | 4415 | 4435 | 4435 | 4415 | 14464 |
| 455 | 20230731 | 120200 | 1145309360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 456 | 20230731 | 120100 | 1145309360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 457 | 20230731 | 120000 | 1145309360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 458 | 20230731 | 115900 | 1145309360 | 4435 | 4450 | 4450 | 4435 | 25 |
| 459 | 20230731 | 115800 | 1145198470 | 4435 | 4440 | 4440 | 4435 | 322 |
| 460 | 20230731 | 115700 | 1143770060 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20230731 | 115600 | 1143770060 | 4440 | 4440 | 4440 | 4430 | 3534 |
| 462 | 20230731 | 115500 | 1128099470 | 4440 | 4440 | 4440 | 4440 | 1461 |
| 463 | 20230731 | 115400 | 1121612630 | 4440 | 4440 | 4440 | 4440 | 17 |
| 464 | 20230731 | 115300 | 1121537150 | 4440 | 4440 | 4440 | 4440 | 156 |
| 465 | 20230731 | 115200 | 1120844510 | 4445 | 4445 | 4445 | 4445 | 640 |
| 466 | 20230731 | 115100 | 1117999710 | 4445 | 4445 | 4445 | 4445 | 30 |
| 467 | 20230731 | 115000 | 1117866360 | 4450 | 4450 | 4450 | 4450 | 9 |
| 468 | 20230731 | 114900 | 1117826310 | 4450 | 4450 | 4450 | 4450 | 979 |
| 469 | 20230731 | 114800 | 1113469760 | 4450 | 4450 | 4450 | 4450 | 31 |
| 470 | 20230731 | 114700 | 1113331810 | 4445 | 4445 | 4445 | 4445 | 0 |
| 471 | 20230731 | 114600 | 1113331810 | 4445 | 4445 | 4445 | 4445 | 0 |
| 472 | 20230731 | 114500 | 1113331810 | 4445 | 4450 | 4450 | 4445 | 5935 |
| 473 | 20230731 | 114400 | 1086946235 | 4450 | 4450 | 4450 | 4450 | 681 |
| 474 | 20230731 | 114300 | 1083915785 | 4450 | 4455 | 4455 | 4450 | 17 |
| 475 | 20230731 | 114200 | 1083840085 | 4450 | 4450 | 4450 | 4450 | 272 |
| 476 | 20230731 | 114100 | 1082629685 | 4445 | 4450 | 4450 | 4445 | 2919 |
| 477 | 20230731 | 114000 | 1069654100 | 4460 | 4460 | 4460 | 4460 | 112 |
| 478 | 20230731 | 113900 | 1069154580 | 4460 | 4460 | 4460 | 4460 | 1069 |
| 479 | 20230731 | 113800 | 1064386840 | 4460 | 4460 | 4460 | 4460 | 0 |
| 480 | 20230731 | 113700 | 1064386840 | 4460 | 4450 | 4460 | 4450 | 764 |
| 481 | 20230731 | 113600 | 1060979930 | 4460 | 4460 | 4460 | 4460 | 48 |
| 482 | 20230731 | 113500 | 1060765850 | 4460 | 4460 | 4460 | 4450 | 30 |
| 483 | 20230731 | 113400 | 1060632280 | 4445 | 4445 | 4445 | 4445 | 0 |
| 484 | 20230731 | 113300 | 1060632280 | 4445 | 4455 | 4455 | 4445 | 2165 |
| 485 | 20230731 | 113200 | 1050995060 | 4455 | 4460 | 4460 | 4455 | 549 |
| 486 | 20230731 | 113100 | 1048548635 | 4465 | 4480 | 4480 | 4465 | 1951 |
| 487 | 20230731 | 113000 | 1039827605 | 4480 | 4485 | 4485 | 4480 | 161 |
| 488 | 20230731 | 112900 | 1039106020 | 4485 | 4470 | 4485 | 4470 | 1391 |
| 489 | 20230731 | 112800 | 1032876355 | 4480 | 4485 | 4485 | 4480 | 5468 |
| 490 | 20230731 | 112700 | 1008374705 | 4480 | 4455 | 4485 | 4455 | 5193 |
| 491 | 20230731 | 112600 | 985164165 | 4460 | 4455 | 4460 | 4455 | 600 |
| 492 | 20230731 | 112500 | 982490165 | 4455 | 4455 | 4455 | 4455 | 218 |
| 493 | 20230731 | 112400 | 981518975 | 4455 | 4455 | 4460 | 4445 | 2341 |
| 494 | 20230731 | 112300 | 971093595 | 4455 | 4455 | 4455 | 4450 | 220 |
| 495 | 20230731 | 112200 | 970114195 | 4455 | 4435 | 4455 | 4435 | 11520 |
| 496 | 20230731 | 112100 | 918915180 | 4440 | 4435 | 4440 | 4435 | 120 |
| 497 | 20230731 | 112000 | 918382975 | 4435 | 4440 | 4440 | 4430 | 255 |
| 498 | 20230731 | 111900 | 917251965 | 4445 | 4450 | 4450 | 4430 | 7573 |
| 499 | 20230731 | 111800 | 883697060 | 4450 | 4445 | 4450 | 4445 | 129 |
| 500 | 20230731 | 111700 | 883123420 | 4450 | 4445 | 4450 | 4445 | 1621 |
| 501 | 20230731 | 111600 | 875917410 | 4445 | 4440 | 4445 | 4440 | 76 |
| 502 | 20230731 | 111500 | 875579700 | 4440 | 4440 | 4440 | 4440 | 8 |
| 503 | 20230731 | 111400 | 875544180 | 4440 | 4440 | 4440 | 4440 | 994 |
| 504 | 20230731 | 111300 | 871130820 | 4440 | 4440 | 4440 | 4435 | 1500 |
| 505 | 20230731 | 111200 | 864474775 | 4440 | 4440 | 4440 | 4440 | 476 |
| 506 | 20230731 | 111100 | 862361335 | 4440 | 4430 | 4440 | 4430 | 2123 |
| 507 | 20230731 | 111000 | 852940670 | 4430 | 4425 | 4430 | 4425 | 1304 |
| 508 | 20230731 | 110900 | 847164780 | 4420 | 4420 | 4420 | 4420 | 30 |
| 509 | 20230731 | 110800 | 847032180 | 4420 | 4420 | 4420 | 4420 | 695 |
| 510 | 20230731 | 110700 | 843960280 | 4410 | 4420 | 4420 | 4410 | 400 |
| 511 | 20230731 | 110600 | 842194280 | 4420 | 4420 | 4420 | 4420 | 18 |
| 512 | 20230731 | 110500 | 842114720 | 4420 | 4410 | 4420 | 4410 | 102 |
| 513 | 20230731 | 110400 | 841663890 | 4420 | 4420 | 4420 | 4420 | 3 |
| 514 | 20230731 | 110300 | 841650630 | 4415 | 4415 | 4415 | 4415 | 33 |
| 515 | 20230731 | 110200 | 841504935 | 4420 | 4425 | 4425 | 4420 | 40 |
| 516 | 20230731 | 110100 | 841328035 | 4425 | 4420 | 4425 | 4420 | 909 |
| 517 | 20230731 | 110000 | 837307260 | 4420 | 4420 | 4425 | 4420 | 459 |
| 518 | 20230731 | 105900 | 835278475 | 4420 | 4420 | 4420 | 4420 | 122 |
| 519 | 20230731 | 105800 | 834739235 | 4420 | 4420 | 4420 | 4420 | 53 |
| 520 | 20230731 | 105700 | 834504975 | 4410 | 4420 | 4420 | 4410 | 89 |
| 521 | 20230731 | 105600 | 834111605 | 4415 | 4420 | 4420 | 4415 | 258 |
| 522 | 20230731 | 105500 | 832972475 | 4400 | 4410 | 4410 | 4400 | 1131 |
| 523 | 20230731 | 105400 | 827991595 | 4415 | 4415 | 4415 | 4415 | 581 |
| 524 | 20230731 | 105300 | 825426480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 525 | 20230731 | 105200 | 825426480 | 4430 | 4430 | 4430 | 4425 | 358 |
| 526 | 20230731 | 105100 | 823841890 | 4430 | 4415 | 4430 | 4415 | 2517 |
| 527 | 20230731 | 105000 | 812707875 | 4415 | 4415 | 4415 | 4415 | 90 |
| 528 | 20230731 | 104900 | 812310525 | 4415 | 4415 | 4415 | 4410 | 2097 |
| 529 | 20230731 | 104800 | 803059355 | 4415 | 4415 | 4415 | 4415 | 54 |
| 530 | 20230731 | 104700 | 802820945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 531 | 20230731 | 104600 | 802820945 | 4410 | 4410 | 4410 | 4400 | 1824 |
| 532 | 20230731 | 104500 | 794780770 | 4415 | 4415 | 4415 | 4415 | 500 |
| 533 | 20230731 | 104400 | 792573270 | 4410 | 4410 | 4410 | 4410 | 10 |
| 534 | 20230731 | 104300 | 792529170 | 4410 | 4400 | 4410 | 4400 | 14 |
| 535 | 20230731 | 104200 | 792467445 | 4420 | 4420 | 4420 | 4420 | 227 |
| 536 | 20230731 | 104100 | 791464105 | 4420 | 4420 | 4420 | 4420 | 34 |
| 537 | 20230731 | 104000 | 791313825 | 4415 | 4410 | 4415 | 4410 | 1050 |
| 538 | 20230731 | 103900 | 786678325 | 4415 | 4415 | 4420 | 4415 | 136 |
| 539 | 20230731 | 103800 | 786077485 | 4420 | 4420 | 4420 | 4420 | 300 |
| 540 | 20230731 | 103700 | 784751485 | 4420 | 4420 | 4420 | 4420 | 163 |
| 541 | 20230731 | 103600 | 784031025 | 4415 | 4430 | 4430 | 4415 | 235 |
| 542 | 20230731 | 103500 | 782993045 | 4425 | 4435 | 4435 | 4425 | 1085 |
| 543 | 20230731 | 103400 | 778181490 | 4435 | 4415 | 4435 | 4415 | 4274 |
| 544 | 20230731 | 103300 | 759289500 | 4410 | 4410 | 4410 | 4410 | 1665 |
| 545 | 20230731 | 103200 | 751946850 | 4405 | 4400 | 4405 | 4400 | 2224 |
| 546 | 20230731 | 103100 | 742151570 | 4375 | 4380 | 4380 | 4375 | 1181 |
| 547 | 20230731 | 103000 | 736979040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 548 | 20230731 | 102900 | 736979040 | 4380 | 4385 | 4400 | 4380 | 1743 |
| 549 | 20230731 | 102800 | 729320650 | 4385 | 4400 | 4400 | 4385 | 4 |
| 550 | 20230731 | 102700 | 729303080 | 4400 | 4400 | 4400 | 4400 | 1 |
| 551 | 20230731 | 102600 | 729298680 | 4380 | 4390 | 4390 | 4380 | 1100 |
| 552 | 20230731 | 102500 | 724480485 | 4390 | 4390 | 4390 | 4390 | 3049 |
| 553 | 20230731 | 102400 | 711095375 | 4390 | 4390 | 4390 | 4390 | 449 |
| 554 | 20230731 | 102300 | 709124265 | 4390 | 4400 | 4400 | 4390 | 252 |
| 555 | 20230731 | 102200 | 708017205 | 4400 | 4400 | 4400 | 4400 | 1083 |
| 556 | 20230731 | 102100 | 703252005 | 4405 | 4405 | 4405 | 4405 | 405 |
| 557 | 20230731 | 102000 | 701467980 | 4400 | 4395 | 4410 | 4395 | 1518 |
| 558 | 20230731 | 101900 | 694788860 | 4395 | 4400 | 4400 | 4395 | 731 |
| 559 | 20230731 | 101800 | 691575320 | 4400 | 4410 | 4410 | 4400 | 740 |
| 560 | 20230731 | 101700 | 688315610 | 4410 | 4415 | 4415 | 4410 | 106 |
| 561 | 20230731 | 101600 | 687847870 | 4415 | 4415 | 4420 | 4415 | 2258 |
| 562 | 20230731 | 101500 | 677878790 | 4420 | 4405 | 4420 | 4400 | 3425 |
| 563 | 20230731 | 101400 | 662769170 | 4405 | 4385 | 4405 | 4385 | 6313 |
| 564 | 20230731 | 101300 | 634986520 | 4390 | 4395 | 4395 | 4390 | 1423 |
| 565 | 20230731 | 101200 | 628735255 | 4395 | 4395 | 4395 | 4395 | 734 |
| 566 | 20230731 | 101100 | 625509325 | 4395 | 4385 | 4395 | 4385 | 2631 |
| 567 | 20230731 | 101000 | 613954655 | 4385 | 4390 | 4390 | 4385 | 104 |
| 568 | 20230731 | 100900 | 613498600 | 4390 | 4385 | 4390 | 4385 | 5 |
| 569 | 20230731 | 100800 | 613476665 | 4385 | 4390 | 4390 | 4385 | 9 |
| 570 | 20230731 | 100700 | 613437175 | 4385 | 4370 | 4385 | 4370 | 3165 |
| 571 | 20230731 | 100600 | 599582980 | 4370 | 4370 | 4370 | 4370 | 1 |
| 572 | 20230731 | 100500 | 599578610 | 4370 | 4370 | 4370 | 4370 | 0 |
| 573 | 20230731 | 100400 | 599578610 | 4370 | 4370 | 4370 | 4370 | 1 |
| 574 | 20230731 | 100300 | 599574240 | 4395 | 4390 | 4395 | 4390 | 2063 |
| 575 | 20230731 | 100200 | 590507360 | 4395 | 4375 | 4395 | 4370 | 5456 |
| 576 | 20230731 | 100100 | 566544615 | 4370 | 4385 | 4385 | 4370 | 1129 |
| 577 | 20230731 | 100000 | 561607850 | 4390 | 4400 | 4400 | 4390 | 2336 |
| 578 | 20230731 | 095900 | 551338870 | 4405 | 4405 | 4415 | 4395 | 6038 |
| 579 | 20230731 | 095800 | 524729525 | 4385 | 4355 | 4405 | 4355 | 3769 |
| 580 | 20230731 | 095700 | 508189655 | 4355 | 4350 | 4360 | 4340 | 1153 |
| 581 | 20230731 | 095600 | 503167565 | 4340 | 4340 | 4340 | 4340 | 1705 |
| 582 | 20230731 | 095500 | 495767865 | 4340 | 4315 | 4345 | 4315 | 3745 |
| 583 | 20230731 | 095400 | 479542775 | 4315 | 4315 | 4315 | 4315 | 1151 |
| 584 | 20230731 | 095300 | 474576210 | 4335 | 4335 | 4335 | 4335 | 1 |
| 585 | 20230731 | 095200 | 474571875 | 4335 | 4335 | 4335 | 4335 | 750 |
| 586 | 20230731 | 095100 | 471320625 | 4335 | 4330 | 4335 | 4330 | 3 |
| 587 | 20230731 | 095000 | 471307630 | 4320 | 4320 | 4335 | 4320 | 397 |
| 588 | 20230731 | 094900 | 469592575 | 4320 | 4335 | 4335 | 4320 | 209 |
| 589 | 20230731 | 094800 | 468688120 | 4325 | 4325 | 4325 | 4325 | 3 |
| 590 | 20230731 | 094700 | 468675145 | 4325 | 4320 | 4325 | 4320 | 200 |
| 591 | 20230731 | 094600 | 467810160 | 4325 | 4300 | 4325 | 4300 | 2135 |
| 592 | 20230731 | 094500 | 458627410 | 4295 | 4325 | 4325 | 4295 | 7358 |
| 593 | 20230731 | 094400 | 426981080 | 4325 | 4320 | 4335 | 4315 | 1918 |
| 594 | 20230731 | 094300 | 418701460 | 4325 | 4325 | 4335 | 4320 | 21 |
| 595 | 20230731 | 094200 | 418610580 | 4340 | 4335 | 4340 | 4320 | 3179 |
| 596 | 20230731 | 094100 | 404862540 | 4335 | 4345 | 4345 | 4335 | 617 |
| 597 | 20230731 | 094000 | 402185375 | 4340 | 4345 | 4345 | 4340 | 1008 |
| 598 | 20230731 | 093900 | 397810105 | 4345 | 4365 | 4365 | 4345 | 536 |
| 599 | 20230731 | 093800 | 395475430 | 4365 | 4370 | 4370 | 4365 | 182 |
| 600 | 20230731 | 093700 | 394680100 | 4370 | 4370 | 4370 | 4370 | 1 |
| 601 | 20230731 | 093600 | 394675730 | 4360 | 4355 | 4360 | 4355 | 1525 |
| 602 | 20230731 | 093500 | 388028480 | 4350 | 4360 | 4360 | 4350 | 147 |
| 603 | 20230731 | 093400 | 387387860 | 4360 | 4360 | 4360 | 4360 | 1 |
| 604 | 20230731 | 093300 | 387383500 | 4360 | 4355 | 4360 | 4355 | 50 |
| 605 | 20230731 | 093200 | 387165505 | 4360 | 4360 | 4360 | 4340 | 160 |
| 606 | 20230731 | 093100 | 386468405 | 4340 | 4340 | 4340 | 4340 | 0 |
| 607 | 20230731 | 093000 | 386468405 | 4340 | 4340 | 4340 | 4340 | 67 |
| 608 | 20230731 | 092900 | 386177625 | 4340 | 4350 | 4360 | 4340 | 1674 |
| 609 | 20230731 | 092800 | 378902765 | 4330 | 4355 | 4355 | 4330 | 744 |
| 610 | 20230731 | 092700 | 375675090 | 4355 | 4350 | 4355 | 4335 | 538 |
| 611 | 20230731 | 092600 | 373338080 | 4355 | 4335 | 4355 | 4335 | 2232 |
| 612 | 20230731 | 092500 | 363658620 | 4340 | 4355 | 4355 | 4335 | 2165 |
| 613 | 20230731 | 092400 | 354271090 | 4350 | 4360 | 4360 | 4345 | 1761 |
| 614 | 20230731 | 092300 | 346607350 | 4355 | 4365 | 4370 | 4355 | 1263 |
| 615 | 20230731 | 092200 | 341099130 | 4365 | 4360 | 4370 | 4360 | 164 |
| 616 | 20230731 | 092100 | 340383010 | 4360 | 4380 | 4380 | 4360 | 959 |
| 617 | 20230731 | 092000 | 336192690 | 4380 | 4355 | 4385 | 4355 | 275 |
| 618 | 20230731 | 091900 | 334989550 | 4380 | 4350 | 4380 | 4345 | 893 |
| 619 | 20230731 | 091800 | 331090680 | 4380 | 4340 | 4380 | 4340 | 1442 |
| 620 | 20230731 | 091700 | 324783535 | 4365 | 4340 | 4365 | 4335 | 1525 |
| 621 | 20230731 | 091600 | 318151940 | 4365 | 4365 | 4365 | 4330 | 1429 |
| 622 | 20230731 | 091500 | 311940575 | 4365 | 4365 | 4365 | 4305 | 4377 |
| 623 | 20230731 | 091400 | 292998450 | 4330 | 4360 | 4370 | 4330 | 3992 |
| 624 | 20230731 | 091300 | 275637285 | 4365 | 4365 | 4385 | 4365 | 2895 |
| 625 | 20230731 | 091200 | 262984360 | 4360 | 4390 | 4395 | 4355 | 2698 |
| 626 | 20230731 | 091100 | 251191810 | 4405 | 4380 | 4405 | 4380 | 744 |
| 627 | 20230731 | 091000 | 247915435 | 4365 | 4360 | 4400 | 4360 | 2378 |
| 628 | 20230731 | 090900 | 237501225 | 4390 | 4355 | 4400 | 4350 | 7666 |
| 629 | 20230731 | 090800 | 203936390 | 4365 | 4355 | 4365 | 4350 | 461 |
| 630 | 20230731 | 090700 | 201928835 | 4355 | 4365 | 4365 | 4350 | 186 |
| 631 | 20230731 | 090600 | 201117645 | 4365 | 4380 | 4380 | 4350 | 3662 |
| 632 | 20230731 | 090500 | 185162000 | 4380 | 4380 | 4380 | 4370 | 1003 |
| 633 | 20230731 | 090400 | 180771540 | 4385 | 4390 | 4390 | 4355 | 1283 |
| 634 | 20230731 | 090300 | 175177485 | 4390 | 4385 | 4400 | 4355 | 6788 |
| 635 | 20230731 | 090200 | 145470170 | 4390 | 4390 | 4395 | 4385 | 1777 |
| 636 | 20230731 | 090100 | 137672510 | 4395 | 4415 | 4415 | 4395 | 2754 |
| 637 | 20230731 | 090000 | 125544730 | 4415 | 4430 | 4430 | 4395 | 28376 |