32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 3 | 20230731 | 191300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 4 | 20230731 | 191200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 5 | 20230731 | 191100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 6 | 20230731 | 191000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 7 | 20230731 | 190900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 8 | 20230731 | 190800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 9 | 20230731 | 190700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 10 | 20230731 | 190600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 11 | 20230731 | 190500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 12 | 20230731 | 190400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 13 | 20230731 | 190300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 14 | 20230731 | 190200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 15 | 20230731 | 190100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 16 | 20230731 | 190000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 17 | 20230731 | 185900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 18 | 20230731 | 185800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 19 | 20230731 | 185700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 20 | 20230731 | 185600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 21 | 20230731 | 185500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 22 | 20230731 | 185400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 23 | 20230731 | 185300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 24 | 20230731 | 185200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 25 | 20230731 | 185100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 26 | 20230731 | 185000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 27 | 20230731 | 184900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 28 | 20230731 | 184800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 29 | 20230731 | 184700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 30 | 20230731 | 184600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 31 | 20230731 | 184500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 32 | 20230731 | 184400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 33 | 20230731 | 184300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 34 | 20230731 | 184200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 35 | 20230731 | 184100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 36 | 20230731 | 184000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 37 | 20230731 | 183900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 38 | 20230731 | 183800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 39 | 20230731 | 183700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 40 | 20230731 | 183600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 41 | 20230731 | 183500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 42 | 20230731 | 183400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 43 | 20230731 | 183300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 44 | 20230731 | 183200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 45 | 20230731 | 183100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 46 | 20230731 | 183000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 47 | 20230731 | 182900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 48 | 20230731 | 182800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 49 | 20230731 | 182700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 50 | 20230731 | 182600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 51 | 20230731 | 182500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 52 | 20230731 | 182400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 53 | 20230731 | 182300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 54 | 20230731 | 182200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 55 | 20230731 | 182100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 56 | 20230731 | 182000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 57 | 20230731 | 181900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 58 | 20230731 | 181800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 59 | 20230731 | 181700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 60 | 20230731 | 181600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 61 | 20230731 | 181500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 62 | 20230731 | 181400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 63 | 20230731 | 181300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 64 | 20230731 | 181200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 65 | 20230731 | 181100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 66 | 20230731 | 181000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 67 | 20230731 | 180900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 68 | 20230731 | 180800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 69 | 20230731 | 180700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 70 | 20230731 | 180600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 71 | 20230731 | 180500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 72 | 20230731 | 180400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 73 | 20230731 | 180300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 74 | 20230731 | 180200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 75 | 20230731 | 180100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 76 | 20230731 | 180000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 77 | 20230731 | 175900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 78 | 20230731 | 175800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 79 | 20230731 | 175700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 80 | 20230731 | 175600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 81 | 20230731 | 175500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 82 | 20230731 | 175400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 83 | 20230731 | 175300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 84 | 20230731 | 175200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 85 | 20230731 | 175100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 86 | 20230731 | 175000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 87 | 20230731 | 174900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 88 | 20230731 | 174800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 89 | 20230731 | 174700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 90 | 20230731 | 174600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 91 | 20230731 | 174500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 92 | 20230731 | 174400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 93 | 20230731 | 174300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 94 | 20230731 | 174200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 95 | 20230731 | 174100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 96 | 20230731 | 174000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 97 | 20230731 | 173900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 98 | 20230731 | 173800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 99 | 20230731 | 173700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 100 | 20230731 | 173600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 101 | 20230731 | 173500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 102 | 20230731 | 173400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 103 | 20230731 | 173300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 104 | 20230731 | 173200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 105 | 20230731 | 173100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 106 | 20230731 | 173000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 107 | 20230731 | 172900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 108 | 20230731 | 172800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 109 | 20230731 | 172700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 110 | 20230731 | 172600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 111 | 20230731 | 172500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 112 | 20230731 | 172400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 113 | 20230731 | 172300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 114 | 20230731 | 172200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 115 | 20230731 | 172100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 116 | 20230731 | 172000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 117 | 20230731 | 171900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 118 | 20230731 | 171800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 119 | 20230731 | 171700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 120 | 20230731 | 171600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 121 | 20230731 | 171500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 122 | 20230731 | 171400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 123 | 20230731 | 171300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 124 | 20230731 | 171200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 125 | 20230731 | 171100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 126 | 20230731 | 171000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 127 | 20230731 | 170900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 128 | 20230731 | 170800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 129 | 20230731 | 170700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 130 | 20230731 | 170600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 131 | 20230731 | 170500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 132 | 20230731 | 170400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 133 | 20230731 | 170300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 134 | 20230731 | 170200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 135 | 20230731 | 170100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 136 | 20230731 | 170000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 137 | 20230731 | 165900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 138 | 20230731 | 165800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 139 | 20230731 | 165700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 140 | 20230731 | 165600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 141 | 20230731 | 165500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 142 | 20230731 | 165400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 143 | 20230731 | 165300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 144 | 20230731 | 165200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 145 | 20230731 | 165100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 146 | 20230731 | 165000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 147 | 20230731 | 164900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 148 | 20230731 | 164800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 149 | 20230731 | 164700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 150 | 20230731 | 164600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 151 | 20230731 | 164500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 152 | 20230731 | 164400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 153 | 20230731 | 164300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 154 | 20230731 | 164200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 155 | 20230731 | 164100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 156 | 20230731 | 164000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 157 | 20230731 | 163900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 158 | 20230731 | 163800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 159 | 20230731 | 163700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 160 | 20230731 | 163600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 161 | 20230731 | 163500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 162 | 20230731 | 163400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 163 | 20230731 | 163300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 164 | 20230731 | 163200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 165 | 20230731 | 163100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 166 | 20230731 | 163000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 167 | 20230731 | 162900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 168 | 20230731 | 162800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 169 | 20230731 | 162700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 170 | 20230731 | 162600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 171 | 20230731 | 162500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 172 | 20230731 | 162400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 173 | 20230731 | 162300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 174 | 20230731 | 162200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 175 | 20230731 | 162100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 176 | 20230731 | 162000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 177 | 20230731 | 161900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 178 | 20230731 | 161800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 179 | 20230731 | 161700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 180 | 20230731 | 161600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 181 | 20230731 | 161500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 182 | 20230731 | 161400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 183 | 20230731 | 161300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 184 | 20230731 | 161200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 185 | 20230731 | 161100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 186 | 20230731 | 161000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 187 | 20230731 | 160900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 188 | 20230731 | 160800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 189 | 20230731 | 160700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 190 | 20230731 | 160600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 191 | 20230731 | 160500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 192 | 20230731 | 160400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 193 | 20230731 | 160300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 194 | 20230731 | 160200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 195 | 20230731 | 160100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 196 | 20230731 | 160000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 197 | 20230731 | 155900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 198 | 20230731 | 155800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 199 | 20230731 | 155700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 200 | 20230731 | 155600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 201 | 20230731 | 155500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 202 | 20230731 | 155400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 203 | 20230731 | 155300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 204 | 20230731 | 155200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 205 | 20230731 | 155100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 206 | 20230731 | 155000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 207 | 20230731 | 154900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 208 | 20230731 | 154800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 209 | 20230731 | 154700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 210 | 20230731 | 154600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 211 | 20230731 | 154500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 212 | 20230731 | 154400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 213 | 20230731 | 154300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 214 | 20230731 | 154200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 215 | 20230731 | 154100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 216 | 20230731 | 154000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 217 | 20230731 | 153900 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 218 | 20230731 | 153800 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 219 | 20230731 | 153700 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 220 | 20230731 | 153600 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 221 | 20230731 | 153500 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 222 | 20230731 | 153400 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 223 | 20230731 | 153300 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 224 | 20230731 | 153200 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 225 | 20230731 | 153100 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 226 | 20230731 | 153000 | 1972086740 | 12680 | 12680 | 12680 | 12680 | 2950 |
| 227 | 20230731 | 152900 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 228 | 20230731 | 152800 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 229 | 20230731 | 152700 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 230 | 20230731 | 152600 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 231 | 20230731 | 152500 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 232 | 20230731 | 152400 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 233 | 20230731 | 152300 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 234 | 20230731 | 152200 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 235 | 20230731 | 152100 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 236 | 20230731 | 152000 | 1934680740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 237 | 20230731 | 151900 | 1934680740 | 12680 | 12700 | 12710 | 12680 | 377 |
| 238 | 20230731 | 151800 | 1929896250 | 12690 | 12700 | 12700 | 12690 | 211 |
| 239 | 20230731 | 151700 | 1927217640 | 12700 | 12680 | 12700 | 12680 | 161 |
| 240 | 20230731 | 151600 | 1925175100 | 12680 | 12710 | 12720 | 12680 | 353 |
| 241 | 20230731 | 151500 | 1920693790 | 12710 | 12710 | 12710 | 12710 | 55 |
| 242 | 20230731 | 151400 | 1919994740 | 12710 | 12710 | 12710 | 12680 | 434 |
| 243 | 20230731 | 151300 | 1914486810 | 12700 | 12680 | 12700 | 12680 | 380 |
| 244 | 20230731 | 151200 | 1909664380 | 12680 | 12680 | 12690 | 12680 | 106 |
| 245 | 20230731 | 151100 | 1908319290 | 12680 | 12680 | 12690 | 12680 | 426 |
| 246 | 20230731 | 151000 | 1902917600 | 12680 | 12680 | 12690 | 12680 | 24 |
| 247 | 20230731 | 150900 | 1902613270 | 12680 | 12690 | 12690 | 12680 | 289 |
| 248 | 20230731 | 150800 | 1898946140 | 12690 | 12700 | 12700 | 12690 | 27 |
| 249 | 20230731 | 150700 | 1898603500 | 12700 | 12690 | 12700 | 12690 | 96 |
| 250 | 20230731 | 150600 | 1897385250 | 12690 | 12680 | 12690 | 12680 | 41 |
| 251 | 20230731 | 150500 | 1896865220 | 12680 | 12700 | 12700 | 12680 | 476 |
| 252 | 20230731 | 150400 | 1890827760 | 12690 | 12700 | 12700 | 12690 | 180 |
| 253 | 20230731 | 150300 | 1888543520 | 12690 | 12690 | 12690 | 12690 | 142 |
| 254 | 20230731 | 150200 | 1886741540 | 12690 | 12690 | 12700 | 12690 | 223 |
| 255 | 20230731 | 150100 | 1883911450 | 12690 | 12700 | 12700 | 12690 | 46 |
| 256 | 20230731 | 150000 | 1883327510 | 12700 | 12700 | 12700 | 12680 | 466 |
| 257 | 20230731 | 145900 | 1877410600 | 12700 | 12680 | 12700 | 12680 | 114 |
| 258 | 20230731 | 145800 | 1875963570 | 12690 | 12700 | 12700 | 12680 | 265 |
| 259 | 20230731 | 145700 | 1872599940 | 12700 | 12670 | 12700 | 12670 | 134 |
| 260 | 20230731 | 145600 | 1870899160 | 12670 | 12690 | 12690 | 12660 | 431 |
| 261 | 20230731 | 145500 | 1865436380 | 12700 | 12690 | 12700 | 12690 | 12 |
| 262 | 20230731 | 145400 | 1865283990 | 12690 | 12680 | 12690 | 12680 | 56 |
| 263 | 20230731 | 145300 | 1864573450 | 12680 | 12680 | 12680 | 12670 | 373 |
| 264 | 20230731 | 145200 | 1859846010 | 12680 | 12670 | 12680 | 12650 | 1680 |
| 265 | 20230731 | 145100 | 1838589700 | 12680 | 12680 | 12680 | 12670 | 27 |
| 266 | 20230731 | 145000 | 1838247410 | 12670 | 12670 | 12670 | 12670 | 19 |
| 267 | 20230731 | 144900 | 1838006680 | 12660 | 12670 | 12670 | 12650 | 874 |
| 268 | 20230731 | 144800 | 1826943150 | 12670 | 12680 | 12690 | 12670 | 518 |
| 269 | 20230731 | 144700 | 1820379870 | 12690 | 12690 | 12690 | 12690 | 1 |
| 270 | 20230731 | 144600 | 1820367180 | 12690 | 12700 | 12720 | 12690 | 337 |
| 271 | 20230731 | 144500 | 1816085120 | 12720 | 12720 | 12720 | 12720 | 16 |
| 272 | 20230731 | 144400 | 1815881600 | 12700 | 12710 | 12710 | 12700 | 13 |
| 273 | 20230731 | 144300 | 1815716390 | 12710 | 12710 | 12710 | 12710 | 0 |
| 274 | 20230731 | 144200 | 1815716390 | 12710 | 12690 | 12710 | 12690 | 137 |
| 275 | 20230731 | 144100 | 1813977840 | 12690 | 12680 | 12690 | 12680 | 42 |
| 276 | 20230731 | 144000 | 1813445070 | 12680 | 12670 | 12680 | 12670 | 266 |
| 277 | 20230731 | 143900 | 1810074740 | 12670 | 12660 | 12670 | 12660 | 12 |
| 278 | 20230731 | 143800 | 1809922720 | 12670 | 12670 | 12670 | 12670 | 1 |
| 279 | 20230731 | 143700 | 1809910050 | 12660 | 12650 | 12660 | 12650 | 696 |
| 280 | 20230731 | 143600 | 1801103700 | 12650 | 12660 | 12660 | 12650 | 314 |
| 281 | 20230731 | 143500 | 1797128730 | 12670 | 12660 | 12670 | 12660 | 503 |
| 282 | 20230731 | 143400 | 1790759290 | 12660 | 12650 | 12660 | 12650 | 95 |
| 283 | 20230731 | 143300 | 1789556990 | 12660 | 12660 | 12660 | 12660 | 165 |
| 284 | 20230731 | 143200 | 1787468090 | 12670 | 12650 | 12680 | 12650 | 125 |
| 285 | 20230731 | 143100 | 1785884260 | 12650 | 12650 | 12650 | 12650 | 0 |
| 286 | 20230731 | 143000 | 1785884260 | 12650 | 12690 | 12690 | 12650 | 682 |
| 287 | 20230731 | 142900 | 1777246760 | 12700 | 12700 | 12700 | 12700 | 56 |
| 288 | 20230731 | 142800 | 1776535560 | 12710 | 12710 | 12710 | 12710 | 1 |
| 289 | 20230731 | 142700 | 1776522850 | 12720 | 12720 | 12730 | 12720 | 75 |
| 290 | 20230731 | 142600 | 1775568650 | 12730 | 12710 | 12730 | 12680 | 103 |
| 291 | 20230731 | 142500 | 1774261740 | 12680 | 12680 | 12680 | 12680 | 166 |
| 292 | 20230731 | 142400 | 1772156860 | 12680 | 12720 | 12750 | 12680 | 1499 |
| 293 | 20230731 | 142300 | 1753107730 | 12740 | 12750 | 12760 | 12740 | 862 |
| 294 | 20230731 | 142200 | 1742124500 | 12760 | 12760 | 12760 | 12760 | 0 |
| 295 | 20230731 | 142100 | 1742124500 | 12760 | 12750 | 12760 | 12750 | 15 |
| 296 | 20230731 | 142000 | 1741933240 | 12750 | 12730 | 12750 | 12730 | 573 |
| 297 | 20230731 | 141900 | 1734636370 | 12730 | 12730 | 12730 | 12730 | 93 |
| 298 | 20230731 | 141800 | 1733452480 | 12730 | 12730 | 12730 | 12730 | 113 |
| 299 | 20230731 | 141700 | 1732013990 | 12740 | 12730 | 12740 | 12730 | 104 |
| 300 | 20230731 | 141600 | 1730690060 | 12740 | 12760 | 12760 | 12740 | 191 |
| 301 | 20230731 | 141500 | 1728256520 | 12760 | 12760 | 12760 | 12760 | 1 |
| 302 | 20230731 | 141400 | 1728243760 | 12760 | 12760 | 12760 | 12760 | 0 |
| 303 | 20230731 | 141300 | 1728243760 | 12760 | 12740 | 12760 | 12720 | 57 |
| 304 | 20230731 | 141200 | 1727517900 | 12740 | 12740 | 12740 | 12740 | 100 |
| 305 | 20230731 | 141100 | 1726243900 | 12740 | 12760 | 12760 | 12740 | 40 |
| 306 | 20230731 | 141000 | 1725733900 | 12760 | 12760 | 12760 | 12760 | 6 |
| 307 | 20230731 | 140900 | 1725657340 | 12760 | 12760 | 12760 | 12760 | 100 |
| 308 | 20230731 | 140800 | 1724381340 | 12760 | 12760 | 12760 | 12760 | 270 |
| 309 | 20230731 | 140700 | 1720936140 | 12760 | 12740 | 12760 | 12740 | 217 |
| 310 | 20230731 | 140600 | 1718167600 | 12730 | 12730 | 12730 | 12730 | 333 |
| 311 | 20230731 | 140500 | 1713928510 | 12730 | 12730 | 12730 | 12730 | 538 |
| 312 | 20230731 | 140400 | 1707079770 | 12730 | 12720 | 12730 | 12720 | 377 |
| 313 | 20230731 | 140300 | 1702280960 | 12720 | 12700 | 12720 | 12690 | 308 |
| 314 | 20230731 | 140200 | 1698368810 | 12710 | 12710 | 12710 | 12710 | 79 |
| 315 | 20230731 | 140100 | 1697364720 | 12710 | 12710 | 12710 | 12710 | 0 |
| 316 | 20230731 | 140000 | 1697364720 | 12710 | 12710 | 12710 | 12710 | 2 |
| 317 | 20230731 | 135900 | 1697339300 | 12700 | 12710 | 12710 | 12700 | 1544 |
| 318 | 20230731 | 135800 | 1677730000 | 12700 | 12720 | 12720 | 12700 | 437 |
| 319 | 20230731 | 135700 | 1672176820 | 12710 | 12710 | 12720 | 12710 | 21 |
| 320 | 20230731 | 135600 | 1671909900 | 12720 | 12720 | 12720 | 12720 | 5 |
| 321 | 20230731 | 135500 | 1671846300 | 12720 | 12750 | 12750 | 12720 | 671 |
| 322 | 20230731 | 135400 | 1663295600 | 12750 | 12750 | 12750 | 12750 | 62 |
| 323 | 20230731 | 135300 | 1662505100 | 12750 | 12760 | 12760 | 12750 | 136 |
| 324 | 20230731 | 135200 | 1660770960 | 12760 | 12760 | 12760 | 12760 | 0 |
| 325 | 20230731 | 135100 | 1660770960 | 12760 | 12760 | 12770 | 12760 | 41 |
| 326 | 20230731 | 135000 | 1660247790 | 12740 | 12740 | 12760 | 12740 | 42 |
| 327 | 20230731 | 134900 | 1659712490 | 12740 | 12740 | 12740 | 12740 | 32 |
| 328 | 20230731 | 134800 | 1659304810 | 12740 | 12760 | 12760 | 12740 | 8 |
| 329 | 20230731 | 134700 | 1659202850 | 12760 | 12740 | 12760 | 12740 | 126 |
| 330 | 20230731 | 134600 | 1657595140 | 12740 | 12740 | 12740 | 12740 | 17 |
| 331 | 20230731 | 134500 | 1657378560 | 12730 | 12730 | 12730 | 12730 | 199 |
| 332 | 20230731 | 134400 | 1654845290 | 12730 | 12730 | 12730 | 12730 | 0 |
| 333 | 20230731 | 134300 | 1654845290 | 12730 | 12710 | 12730 | 12710 | 169 |
| 334 | 20230731 | 134200 | 1652694730 | 12710 | 12680 | 12710 | 12680 | 3 |
| 335 | 20230731 | 134100 | 1652656660 | 12670 | 12670 | 12670 | 12670 | 21 |
| 336 | 20230731 | 134000 | 1652390590 | 12670 | 12760 | 12760 | 12670 | 21 |
| 337 | 20230731 | 133900 | 1652124400 | 12760 | 12760 | 12770 | 12670 | 332 |
| 338 | 20230731 | 133800 | 1647914210 | 12770 | 12730 | 12770 | 12690 | 2403 |
| 339 | 20230731 | 133700 | 1617379920 | 12730 | 12770 | 12770 | 12730 | 512 |
| 340 | 20230731 | 133600 | 1610857870 | 12790 | 12780 | 12790 | 12780 | 3 |
| 341 | 20230731 | 133500 | 1610819520 | 12760 | 12780 | 12780 | 12760 | 202 |
| 342 | 20230731 | 133400 | 1608240320 | 12790 | 12780 | 12790 | 12780 | 22 |
| 343 | 20230731 | 133300 | 1607959150 | 12780 | 12780 | 12780 | 12780 | 9 |
| 344 | 20230731 | 133200 | 1607844130 | 12790 | 12800 | 12800 | 12790 | 117 |
| 345 | 20230731 | 133100 | 1606346550 | 12800 | 12820 | 12820 | 12800 | 358 |
| 346 | 20230731 | 133000 | 1601759690 | 12820 | 12830 | 12830 | 12820 | 2 |
| 347 | 20230731 | 132900 | 1601734040 | 12820 | 12830 | 12830 | 12820 | 256 |
| 348 | 20230731 | 132800 | 1598451870 | 12830 | 12850 | 12850 | 12830 | 68 |
| 349 | 20230731 | 132700 | 1597579230 | 12850 | 12840 | 12850 | 12840 | 4 |
| 350 | 20230731 | 132600 | 1597527860 | 12850 | 12870 | 12870 | 12780 | 162 |
| 351 | 20230731 | 132500 | 1595446360 | 12870 | 12860 | 12870 | 12850 | 1532 |
| 352 | 20230731 | 132400 | 1575741220 | 12860 | 12750 | 12880 | 12750 | 12125 |
| 353 | 20230731 | 132300 | 1420747730 | 12750 | 12730 | 12750 | 12730 | 582 |
| 354 | 20230731 | 132200 | 1413327270 | 12750 | 12730 | 12750 | 12730 | 895 |
| 355 | 20230731 | 132100 | 1401930160 | 12720 | 12720 | 12720 | 12720 | 21 |
| 356 | 20230731 | 132000 | 1401663040 | 12720 | 12730 | 12730 | 12720 | 101 |
| 357 | 20230731 | 131900 | 1400377320 | 12730 | 12710 | 12730 | 12710 | 33 |
| 358 | 20230731 | 131800 | 1399957870 | 12710 | 12710 | 12710 | 12710 | 100 |
| 359 | 20230731 | 131700 | 1398686870 | 12710 | 12730 | 12730 | 12710 | 58 |
| 360 | 20230731 | 131600 | 1397948990 | 12730 | 12720 | 12730 | 12710 | 56 |
| 361 | 20230731 | 131500 | 1397236680 | 12720 | 12720 | 12720 | 12720 | 41 |
| 362 | 20230731 | 131400 | 1396715160 | 12720 | 12710 | 12720 | 12710 | 47 |
| 363 | 20230731 | 131300 | 1396117420 | 12720 | 12720 | 12720 | 12720 | 0 |
| 364 | 20230731 | 131200 | 1396117420 | 12720 | 12700 | 12720 | 12700 | 5 |
| 365 | 20230731 | 131100 | 1396053900 | 12730 | 12730 | 12730 | 12730 | 57 |
| 366 | 20230731 | 131000 | 1395328290 | 12700 | 12730 | 12730 | 12700 | 147 |
| 367 | 20230731 | 130900 | 1393457250 | 12730 | 12730 | 12730 | 12730 | 179 |
| 368 | 20230731 | 130800 | 1391178580 | 12700 | 12700 | 12700 | 12700 | 2 |
| 369 | 20230731 | 130700 | 1391153180 | 12700 | 12730 | 12730 | 12700 | 141 |
| 370 | 20230731 | 130600 | 1389360500 | 12730 | 12700 | 12730 | 12690 | 132 |
| 371 | 20230731 | 130500 | 1387684370 | 12700 | 12700 | 12700 | 12700 | 54 |
| 372 | 20230731 | 130400 | 1386998570 | 12700 | 12680 | 12700 | 12680 | 202 |
| 373 | 20230731 | 130300 | 1384434530 | 12670 | 12680 | 12680 | 12670 | 128 |
| 374 | 20230731 | 130200 | 1382811770 | 12700 | 12700 | 12700 | 12700 | 5 |
| 375 | 20230731 | 130100 | 1382748270 | 12670 | 12670 | 12700 | 12670 | 497 |
| 376 | 20230731 | 130000 | 1376450230 | 12670 | 12640 | 12670 | 12640 | 468 |
| 377 | 20230731 | 125900 | 1370527940 | 12650 | 12650 | 12650 | 12650 | 0 |
| 378 | 20230731 | 125800 | 1370527940 | 12650 | 12630 | 12650 | 12630 | 115 |
| 379 | 20230731 | 125700 | 1369073340 | 12600 | 12600 | 12600 | 12600 | 189 |
| 380 | 20230731 | 125600 | 1366691940 | 12600 | 12610 | 12610 | 12600 | 230 |
| 381 | 20230731 | 125500 | 1363793930 | 12610 | 12610 | 12610 | 12610 | 2 |
| 382 | 20230731 | 125400 | 1363768710 | 12610 | 12610 | 12610 | 12610 | 300 |
| 383 | 20230731 | 125300 | 1359985710 | 12610 | 12610 | 12610 | 12610 | 0 |
| 384 | 20230731 | 125200 | 1359985710 | 12610 | 12610 | 12620 | 12600 | 540 |
| 385 | 20230731 | 125100 | 1353180090 | 12610 | 12620 | 12620 | 12610 | 200 |
| 386 | 20230731 | 125000 | 1350657190 | 12610 | 12610 | 12610 | 12610 | 566 |
| 387 | 20230731 | 124900 | 1343519930 | 12610 | 12620 | 12620 | 12610 | 22 |
| 388 | 20230731 | 124800 | 1343242410 | 12610 | 12620 | 12620 | 12610 | 609 |
| 389 | 20230731 | 124700 | 1335560920 | 12620 | 12630 | 12630 | 12620 | 1223 |
| 390 | 20230731 | 124600 | 1320123500 | 12630 | 12630 | 12630 | 12630 | 3 |
| 391 | 20230731 | 124500 | 1320085610 | 12640 | 12640 | 12640 | 12640 | 0 |
| 392 | 20230731 | 124400 | 1320085610 | 12640 | 12640 | 12640 | 12620 | 11 |
| 393 | 20230731 | 124300 | 1319946750 | 12620 | 12620 | 12620 | 12620 | 30 |
| 394 | 20230731 | 124200 | 1319568150 | 12630 | 12640 | 12640 | 12630 | 182 |
| 395 | 20230731 | 124100 | 1317269390 | 12640 | 12640 | 12640 | 12640 | 248 |
| 396 | 20230731 | 124000 | 1314134670 | 12670 | 12650 | 12670 | 12650 | 168 |
| 397 | 20230731 | 123900 | 1312007260 | 12660 | 12660 | 12660 | 12660 | 111 |
| 398 | 20230731 | 123800 | 1310602000 | 12660 | 12640 | 12660 | 12640 | 131 |
| 399 | 20230731 | 123700 | 1308944270 | 12650 | 12640 | 12650 | 12630 | 116 |
| 400 | 20230731 | 123600 | 1307477930 | 12620 | 12620 | 12620 | 12620 | 2 |
| 401 | 20230731 | 123500 | 1307452690 | 12610 | 12610 | 12610 | 12610 | 0 |
| 402 | 20230731 | 123400 | 1307452690 | 12610 | 12650 | 12660 | 12610 | 630 |
| 403 | 20230731 | 123300 | 1299491320 | 12650 | 12650 | 12650 | 12650 | 9 |
| 404 | 20230731 | 123200 | 1299377470 | 12670 | 12650 | 12670 | 12650 | 117 |
| 405 | 20230731 | 123100 | 1297895240 | 12650 | 12650 | 12650 | 12650 | 0 |
| 406 | 20230731 | 123000 | 1297895240 | 12650 | 12650 | 12650 | 12650 | 0 |
| 407 | 20230731 | 122900 | 1297895240 | 12650 | 12650 | 12650 | 12650 | 37 |
| 408 | 20230731 | 122800 | 1297427190 | 12640 | 12640 | 12640 | 12640 | 0 |
| 409 | 20230731 | 122700 | 1297427190 | 12640 | 12650 | 12650 | 12640 | 15 |
| 410 | 20230731 | 122600 | 1297237550 | 12640 | 12640 | 12640 | 12640 | 76 |
| 411 | 20230731 | 122500 | 1296276910 | 12650 | 12640 | 12650 | 12640 | 623 |
| 412 | 20230731 | 122400 | 1288395970 | 12640 | 12650 | 12660 | 12640 | 351 |
| 413 | 20230731 | 122300 | 1283957540 | 12650 | 12650 | 12650 | 12650 | 168 |
| 414 | 20230731 | 122200 | 1281832340 | 12650 | 12650 | 12670 | 12650 | 20 |
| 415 | 20230731 | 122100 | 1281579160 | 12670 | 12670 | 12670 | 12670 | 2 |
| 416 | 20230731 | 122000 | 1281553820 | 12650 | 12660 | 12660 | 12650 | 409 |
| 417 | 20230731 | 121900 | 1276379810 | 12690 | 12690 | 12690 | 12690 | 3 |
| 418 | 20230731 | 121800 | 1276341740 | 12690 | 12710 | 12710 | 12690 | 108 |
| 419 | 20230731 | 121700 | 1274970710 | 12710 | 12650 | 12710 | 12650 | 678 |
| 420 | 20230731 | 121600 | 1266393950 | 12690 | 12690 | 12690 | 12690 | 5 |
| 421 | 20230731 | 121500 | 1266330500 | 12650 | 12700 | 12700 | 12650 | 39 |
| 422 | 20230731 | 121400 | 1265835300 | 12650 | 12650 | 12650 | 12650 | 9 |
| 423 | 20230731 | 121300 | 1265721450 | 12700 | 12640 | 12700 | 12640 | 8 |
| 424 | 20230731 | 121200 | 1265620220 | 12640 | 12650 | 12650 | 12640 | 11 |
| 425 | 20230731 | 121100 | 1265481080 | 12650 | 12650 | 12650 | 12650 | 6 |
| 426 | 20230731 | 121000 | 1265405180 | 12650 | 12620 | 12650 | 12620 | 110 |
| 427 | 20230731 | 120900 | 1264013710 | 12650 | 12660 | 12660 | 12630 | 354 |
| 428 | 20230731 | 120800 | 1259541680 | 12660 | 12670 | 12670 | 12650 | 563 |
| 429 | 20230731 | 120700 | 1252416260 | 12680 | 12700 | 12700 | 12670 | 109 |
| 430 | 20230731 | 120600 | 1251032090 | 12690 | 12680 | 12690 | 12680 | 149 |
| 431 | 20230731 | 120500 | 1249141400 | 12680 | 12680 | 12680 | 12680 | 25 |
| 432 | 20230731 | 120400 | 1248824400 | 12680 | 12680 | 12680 | 12670 | 1198 |
| 433 | 20230731 | 120300 | 1233640660 | 12690 | 12710 | 12710 | 12690 | 751 |
| 434 | 20230731 | 120200 | 1224109900 | 12710 | 12750 | 12750 | 12700 | 87 |
| 435 | 20230731 | 120100 | 1223004030 | 12750 | 12760 | 12760 | 12700 | 600 |
| 436 | 20230731 | 120000 | 1215374330 | 12770 | 12700 | 12770 | 12700 | 106 |
| 437 | 20230731 | 115900 | 1214021340 | 12730 | 12690 | 12770 | 12690 | 216 |
| 438 | 20230731 | 115800 | 1211270450 | 12690 | 12680 | 12690 | 12680 | 4 |
| 439 | 20230731 | 115700 | 1211219700 | 12670 | 12710 | 12740 | 12670 | 1286 |
| 440 | 20230731 | 115600 | 1194895780 | 12750 | 12730 | 12750 | 12710 | 508 |
| 441 | 20230731 | 115500 | 1188428990 | 12700 | 12690 | 12730 | 12690 | 115 |
| 442 | 20230731 | 115400 | 1186969580 | 12700 | 12710 | 12710 | 12700 | 145 |
| 443 | 20230731 | 115300 | 1185127350 | 12720 | 12700 | 12750 | 12700 | 153 |
| 444 | 20230731 | 115200 | 1183182670 | 12700 | 12690 | 12700 | 12690 | 452 |
| 445 | 20230731 | 115100 | 1177445440 | 12690 | 12670 | 12690 | 12670 | 24 |
| 446 | 20230731 | 115000 | 1177140990 | 12670 | 12690 | 12690 | 12670 | 7 |
| 447 | 20230731 | 114900 | 1177052280 | 12680 | 12680 | 12680 | 12680 | 62 |
| 448 | 20230731 | 114800 | 1176266120 | 12690 | 12650 | 12690 | 12650 | 144 |
| 449 | 20230731 | 114700 | 1174439160 | 12650 | 12700 | 12700 | 12650 | 807 |
| 450 | 20230731 | 114600 | 1164227320 | 12700 | 12670 | 12700 | 12670 | 3 |
| 451 | 20230731 | 114500 | 1164189280 | 12670 | 12670 | 12670 | 12670 | 132 |
| 452 | 20230731 | 114400 | 1162516840 | 12690 | 12690 | 12690 | 12690 | 47 |
| 453 | 20230731 | 114300 | 1161920410 | 12700 | 12690 | 12700 | 12690 | 184 |
| 454 | 20230731 | 114200 | 1159585230 | 12700 | 12750 | 12750 | 12700 | 2375 |
| 455 | 20230731 | 114100 | 1129365790 | 12750 | 12780 | 12810 | 12750 | 1397 |
| 456 | 20230731 | 114000 | 1111525120 | 12800 | 12800 | 12800 | 12800 | 50 |
| 457 | 20230731 | 113900 | 1110885120 | 12800 | 12810 | 12840 | 12800 | 23 |
| 458 | 20230731 | 113800 | 1110590480 | 12810 | 12840 | 12840 | 12810 | 99 |
| 459 | 20230731 | 113700 | 1109319370 | 12840 | 12850 | 12850 | 12840 | 163 |
| 460 | 20230731 | 113600 | 1107224850 | 12850 | 12780 | 12850 | 12780 | 53 |
| 461 | 20230731 | 113500 | 1106547350 | 12780 | 12790 | 12790 | 12780 | 29 |
| 462 | 20230731 | 113400 | 1106176530 | 12800 | 12800 | 12800 | 12800 | 15 |
| 463 | 20230731 | 113300 | 1105984530 | 12860 | 12860 | 12860 | 12860 | 1 |
| 464 | 20230731 | 113200 | 1105971670 | 12860 | 12780 | 12860 | 12780 | 65 |
| 465 | 20230731 | 113100 | 1105140890 | 12780 | 12780 | 12780 | 12780 | 14 |
| 466 | 20230731 | 113000 | 1104961970 | 12780 | 12780 | 12780 | 12780 | 129 |
| 467 | 20230731 | 112900 | 1103313350 | 12780 | 12800 | 12800 | 12780 | 550 |
| 468 | 20230731 | 112800 | 1096274040 | 12840 | 12850 | 12850 | 12840 | 107 |
| 469 | 20230731 | 112700 | 1094899840 | 12840 | 12790 | 12840 | 12790 | 739 |
| 470 | 20230731 | 112600 | 1085440650 | 12800 | 12800 | 12800 | 12800 | 96 |
| 471 | 20230731 | 112500 | 1084211850 | 12800 | 12800 | 12800 | 12800 | 31 |
| 472 | 20230731 | 112400 | 1083815050 | 12800 | 12840 | 12840 | 12800 | 1080 |
| 473 | 20230731 | 112300 | 1069968650 | 12840 | 12840 | 12850 | 12840 | 696 |
| 474 | 20230731 | 112200 | 1061026310 | 12880 | 12880 | 12880 | 12850 | 415 |
| 475 | 20230731 | 112100 | 1055684360 | 12880 | 12870 | 12880 | 12860 | 221 |
| 476 | 20230731 | 112000 | 1052840100 | 12870 | 12860 | 12870 | 12860 | 174 |
| 477 | 20230731 | 111900 | 1050602240 | 12860 | 12860 | 12860 | 12860 | 46 |
| 478 | 20230731 | 111800 | 1050010680 | 12850 | 12860 | 12860 | 12840 | 402 |
| 479 | 20230731 | 111700 | 1044842930 | 12850 | 12850 | 12850 | 12830 | 1043 |
| 480 | 20230731 | 111600 | 1031451670 | 12850 | 12850 | 12850 | 12850 | 83 |
| 481 | 20230731 | 111500 | 1030385120 | 12850 | 12840 | 12850 | 12840 | 69 |
| 482 | 20230731 | 111400 | 1029498860 | 12840 | 12800 | 12850 | 12800 | 1098 |
| 483 | 20230731 | 111300 | 1015399880 | 12800 | 12850 | 12850 | 12800 | 77 |
| 484 | 20230731 | 111200 | 1014411880 | 12850 | 12820 | 12850 | 12800 | 479 |
| 485 | 20230731 | 111100 | 1008273370 | 12810 | 12870 | 12870 | 12810 | 674 |
| 486 | 20230731 | 111000 | 999631350 | 12880 | 12810 | 12880 | 12810 | 507 |
| 487 | 20230731 | 110900 | 993115880 | 12860 | 12880 | 12930 | 12860 | 5069 |
| 488 | 20230731 | 110800 | 927737200 | 12930 | 12800 | 12930 | 12800 | 3390 |
| 489 | 20230731 | 110700 | 884046440 | 12790 | 12760 | 12790 | 12760 | 1149 |
| 490 | 20230731 | 110600 | 869353810 | 12760 | 12730 | 12760 | 12720 | 725 |
| 491 | 20230731 | 110500 | 860122860 | 12730 | 12740 | 12740 | 12730 | 21 |
| 492 | 20230731 | 110400 | 859855390 | 12730 | 12730 | 12730 | 12730 | 88 |
| 493 | 20230731 | 110300 | 858735150 | 12730 | 12740 | 12770 | 12730 | 204 |
| 494 | 20230731 | 110200 | 856136530 | 12740 | 12740 | 12740 | 12740 | 311 |
| 495 | 20230731 | 110100 | 852174390 | 12720 | 12740 | 12740 | 12710 | 356 |
| 496 | 20230731 | 110000 | 847642970 | 12730 | 12630 | 12730 | 12630 | 3559 |
| 497 | 20230731 | 105900 | 802548880 | 12620 | 12620 | 12620 | 12620 | 35 |
| 498 | 20230731 | 105800 | 802107180 | 12620 | 12620 | 12620 | 12620 | 34 |
| 499 | 20230731 | 105700 | 801678100 | 12600 | 12610 | 12610 | 12600 | 158 |
| 500 | 20230731 | 105600 | 799687090 | 12610 | 12620 | 12620 | 12610 | 16 |
| 501 | 20230731 | 105500 | 799485320 | 12610 | 12610 | 12610 | 12600 | 346 |
| 502 | 20230731 | 105400 | 795122470 | 12630 | 12610 | 12630 | 12610 | 716 |
| 503 | 20230731 | 105300 | 786084330 | 12610 | 12580 | 12620 | 12570 | 482 |
| 504 | 20230731 | 105200 | 780011740 | 12590 | 12620 | 12620 | 12590 | 338 |
| 505 | 20230731 | 105100 | 775749180 | 12620 | 12600 | 12620 | 12580 | 212 |
| 506 | 20230731 | 105000 | 773077930 | 12590 | 12580 | 12590 | 12570 | 292 |
| 507 | 20230731 | 104900 | 769402190 | 12590 | 12550 | 12590 | 12550 | 646 |
| 508 | 20230731 | 104800 | 761280570 | 12530 | 12510 | 12540 | 12510 | 89 |
| 509 | 20230731 | 104700 | 760165150 | 12510 | 12510 | 12510 | 12510 | 2 |
| 510 | 20230731 | 104600 | 760140130 | 12500 | 12540 | 12550 | 12500 | 918 |
| 511 | 20230731 | 104500 | 748646570 | 12540 | 12540 | 12540 | 12540 | 6 |
| 512 | 20230731 | 104400 | 748571330 | 12550 | 12560 | 12560 | 12550 | 452 |
| 513 | 20230731 | 104300 | 742895380 | 12560 | 12590 | 12600 | 12560 | 242 |
| 514 | 20230731 | 104200 | 739846620 | 12590 | 12560 | 12590 | 12560 | 203 |
| 515 | 20230731 | 104100 | 737295500 | 12560 | 12590 | 12590 | 12560 | 276 |
| 516 | 20230731 | 104000 | 733828850 | 12600 | 12590 | 12600 | 12590 | 143 |
| 517 | 20230731 | 103900 | 732027320 | 12590 | 12580 | 12600 | 12580 | 19 |
| 518 | 20230731 | 103800 | 731788130 | 12590 | 12580 | 12590 | 12580 | 9 |
| 519 | 20230731 | 103700 | 731674870 | 12600 | 12580 | 12600 | 12580 | 279 |
| 520 | 20230731 | 103600 | 728162410 | 12580 | 12560 | 12580 | 12550 | 9 |
| 521 | 20230731 | 103500 | 728049340 | 12560 | 12550 | 12560 | 12550 | 54 |
| 522 | 20230731 | 103400 | 727371630 | 12560 | 12550 | 12560 | 12550 | 80 |
| 523 | 20230731 | 103300 | 726367620 | 12510 | 12540 | 12560 | 12510 | 2002 |
| 524 | 20230731 | 103200 | 701311170 | 12550 | 12520 | 12550 | 12510 | 47 |
| 525 | 20230731 | 103100 | 700722200 | 12530 | 12510 | 12530 | 12510 | 3 |
| 526 | 20230731 | 103000 | 700684640 | 12530 | 12530 | 12530 | 12530 | 124 |
| 527 | 20230731 | 102900 | 699130920 | 12500 | 12520 | 12540 | 12500 | 1671 |
| 528 | 20230731 | 102800 | 678199760 | 12550 | 12550 | 12550 | 12550 | 20 |
| 529 | 20230731 | 102700 | 677948760 | 12550 | 12520 | 12550 | 12520 | 2 |
| 530 | 20230731 | 102600 | 677923690 | 12590 | 12530 | 12590 | 12520 | 950 |
| 531 | 20230731 | 102500 | 666019200 | 12530 | 12530 | 12530 | 12530 | 12 |
| 532 | 20230731 | 102400 | 665868840 | 12520 | 12520 | 12520 | 12520 | 105 |
| 533 | 20230731 | 102300 | 664554240 | 12520 | 12550 | 12580 | 12520 | 118 |
| 534 | 20230731 | 102200 | 663072210 | 12520 | 12520 | 12520 | 12520 | 3 |
| 535 | 20230731 | 102100 | 663034650 | 12560 | 12500 | 12560 | 12500 | 258 |
| 536 | 20230731 | 102000 | 659803070 | 12500 | 12530 | 12540 | 12500 | 75 |
| 537 | 20230731 | 101900 | 658863770 | 12520 | 12520 | 12530 | 12520 | 157 |
| 538 | 20230731 | 101800 | 656898030 | 12510 | 12530 | 12540 | 12510 | 355 |
| 539 | 20230731 | 101700 | 652454080 | 12540 | 12550 | 12550 | 12540 | 164 |
| 540 | 20230731 | 101600 | 650397010 | 12560 | 12570 | 12570 | 12540 | 721 |
| 541 | 20230731 | 101500 | 641341980 | 12590 | 12560 | 12590 | 12560 | 336 |
| 542 | 20230731 | 101400 | 637116380 | 12560 | 12530 | 12580 | 12530 | 272 |
| 543 | 20230731 | 101300 | 633703260 | 12530 | 12500 | 12530 | 12500 | 156 |
| 544 | 20230731 | 101200 | 631751110 | 12510 | 12490 | 12510 | 12490 | 83 |
| 545 | 20230731 | 101100 | 630713210 | 12480 | 12460 | 12480 | 12460 | 78 |
| 546 | 20230731 | 101000 | 629740720 | 12460 | 12470 | 12470 | 12460 | 13 |
| 547 | 20230731 | 100900 | 629578640 | 12490 | 12490 | 12490 | 12490 | 32 |
| 548 | 20230731 | 100800 | 629178960 | 12500 | 12440 | 12500 | 12440 | 292 |
| 549 | 20230731 | 100700 | 625535770 | 12480 | 12460 | 12480 | 12460 | 92 |
| 550 | 20230731 | 100600 | 624389370 | 12480 | 12420 | 12480 | 12420 | 242 |
| 551 | 20230731 | 100500 | 621376280 | 12460 | 12410 | 12460 | 12410 | 3186 |
| 552 | 20230731 | 100400 | 581831630 | 12410 | 12410 | 12430 | 12410 | 259 |
| 553 | 20230731 | 100300 | 578614020 | 12420 | 12410 | 12420 | 12410 | 722 |
| 554 | 20230731 | 100200 | 569651000 | 12410 | 12410 | 12440 | 12410 | 511 |
| 555 | 20230731 | 100100 | 563306970 | 12410 | 12450 | 12470 | 12410 | 1348 |
| 556 | 20230731 | 100000 | 546561640 | 12490 | 12500 | 12500 | 12490 | 5 |
| 557 | 20230731 | 095900 | 546499160 | 12500 | 12510 | 12510 | 12400 | 828 |
| 558 | 20230731 | 095800 | 536218560 | 12540 | 12510 | 12540 | 12510 | 316 |
| 559 | 20230731 | 095700 | 532258180 | 12500 | 12480 | 12500 | 12480 | 41 |
| 560 | 20230731 | 095600 | 531746190 | 12480 | 12480 | 12480 | 12480 | 4 |
| 561 | 20230731 | 095500 | 531696270 | 12480 | 12490 | 12490 | 12430 | 109 |
| 562 | 20230731 | 095400 | 530339430 | 12420 | 12440 | 12490 | 12410 | 285 |
| 563 | 20230731 | 095300 | 526787870 | 12400 | 12420 | 12440 | 12390 | 407 |
| 564 | 20230731 | 095200 | 521741530 | 12390 | 12360 | 12400 | 12360 | 720 |
| 565 | 20230731 | 095100 | 512815270 | 12360 | 12430 | 12440 | 12360 | 530 |
| 566 | 20230731 | 095000 | 506256720 | 12430 | 12400 | 12430 | 12360 | 137 |
| 567 | 20230731 | 094900 | 504558960 | 12400 | 12450 | 12470 | 12400 | 1469 |
| 568 | 20230731 | 094800 | 486292800 | 12450 | 12480 | 12480 | 12450 | 762 |
| 569 | 20230731 | 094700 | 476792570 | 12500 | 12510 | 12510 | 12480 | 343 |
| 570 | 20230731 | 094600 | 472506780 | 12480 | 12480 | 12510 | 12480 | 40 |
| 571 | 20230731 | 094500 | 472007550 | 12520 | 12530 | 12530 | 12520 | 78 |
| 572 | 20230731 | 094400 | 471030410 | 12530 | 12540 | 12540 | 12530 | 40 |
| 573 | 20230731 | 094300 | 470528820 | 12540 | 12500 | 12540 | 12460 | 889 |
| 574 | 20230731 | 094200 | 459433200 | 12470 | 12460 | 12490 | 12420 | 535 |
| 575 | 20230731 | 094100 | 452768390 | 12460 | 12450 | 12460 | 12430 | 196 |
| 576 | 20230731 | 094000 | 450328100 | 12450 | 12450 | 12460 | 12420 | 329 |
| 577 | 20230731 | 093900 | 446232000 | 12440 | 12400 | 12440 | 12400 | 227 |
| 578 | 20230731 | 093800 | 443412630 | 12400 | 12380 | 12420 | 12380 | 280 |
| 579 | 20230731 | 093700 | 439940950 | 12380 | 12380 | 12380 | 12350 | 3 |
| 580 | 20230731 | 093600 | 439903840 | 12390 | 12320 | 12390 | 12310 | 281 |
| 581 | 20230731 | 093500 | 436441020 | 12390 | 12310 | 12390 | 12310 | 53 |
| 582 | 20230731 | 093400 | 435784940 | 12400 | 12360 | 12400 | 12310 | 1137 |
| 583 | 20230731 | 093300 | 421730390 | 12360 | 12330 | 12360 | 12330 | 50 |
| 584 | 20230731 | 093200 | 421112570 | 12330 | 12320 | 12360 | 12310 | 105 |
| 585 | 20230731 | 093100 | 419819160 | 12360 | 12320 | 12370 | 12310 | 588 |
| 586 | 20230731 | 093000 | 412569290 | 12370 | 12310 | 12370 | 12310 | 48 |
| 587 | 20230731 | 092900 | 411978350 | 12310 | 12310 | 12310 | 12300 | 272 |
| 588 | 20230731 | 092800 | 408630080 | 12310 | 12380 | 12380 | 12310 | 868 |
| 589 | 20230731 | 092700 | 397927260 | 12380 | 12330 | 12400 | 12310 | 922 |
| 590 | 20230731 | 092600 | 386562100 | 12330 | 12340 | 12400 | 12330 | 826 |
| 591 | 20230731 | 092500 | 376368720 | 12340 | 12370 | 12370 | 12310 | 1254 |
| 592 | 20230731 | 092400 | 360891370 | 12420 | 12420 | 12420 | 12420 | 1 |
| 593 | 20230731 | 092300 | 360878950 | 12420 | 12360 | 12430 | 12350 | 2393 |
| 594 | 20230731 | 092200 | 331303140 | 12430 | 12360 | 12440 | 12360 | 1000 |
| 595 | 20230731 | 092100 | 318911710 | 12450 | 12390 | 12450 | 12390 | 2126 |
| 596 | 20230731 | 092000 | 292536140 | 12350 | 12310 | 12380 | 12310 | 2634 |
| 597 | 20230731 | 091900 | 259976580 | 12340 | 12340 | 12340 | 12290 | 1650 |
| 598 | 20230731 | 091800 | 239663010 | 12340 | 12290 | 12360 | 12270 | 438 |
| 599 | 20230731 | 091700 | 234268280 | 12290 | 12320 | 12320 | 12280 | 657 |
| 600 | 20230731 | 091600 | 226190710 | 12320 | 12380 | 12400 | 12320 | 873 |
| 601 | 20230731 | 091500 | 215377030 | 12260 | 12410 | 12410 | 12250 | 3950 |
| 602 | 20230731 | 091400 | 166634830 | 12420 | 12460 | 12460 | 12410 | 482 |
| 603 | 20230731 | 091300 | 160642480 | 12470 | 12550 | 12550 | 12470 | 389 |
| 604 | 20230731 | 091200 | 155780640 | 12520 | 12520 | 12570 | 12510 | 1307 |
| 605 | 20230731 | 091100 | 139409260 | 12520 | 12520 | 12580 | 12520 | 126 |
| 606 | 20230731 | 091000 | 137830710 | 12520 | 12520 | 12520 | 12510 | 934 |
| 607 | 20230731 | 090900 | 126144970 | 12510 | 12580 | 12580 | 12510 | 1444 |
| 608 | 20230731 | 090800 | 108052050 | 12520 | 12520 | 12520 | 12520 | 400 |
| 609 | 20230731 | 090700 | 103044050 | 12520 | 12540 | 12590 | 12520 | 639 |
| 610 | 20230731 | 090600 | 95038930 | 12530 | 12520 | 12530 | 12520 | 42 |
| 611 | 20230731 | 090500 | 94513070 | 12520 | 12540 | 12600 | 12520 | 299 |
| 612 | 20230731 | 090400 | 90764840 | 12540 | 12540 | 12600 | 12520 | 1165 |
| 613 | 20230731 | 090300 | 76157280 | 12580 | 12570 | 12580 | 12520 | 50 |
| 614 | 20230731 | 090200 | 75529730 | 12570 | 12520 | 12570 | 12520 | 551 |
| 615 | 20230731 | 090100 | 68624710 | 12570 | 12580 | 12580 | 12500 | 954 |
| 616 | 20230731 | 090000 | 56689320 | 12510 | 12560 | 12660 | 12410 | 4522 |