36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 3 | 20230731 | 184100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 4 | 20230731 | 184000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 5 | 20230731 | 183900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 6 | 20230731 | 183800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 7 | 20230731 | 183700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 8 | 20230731 | 183600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 9 | 20230731 | 183500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 10 | 20230731 | 183400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 11 | 20230731 | 183300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 12 | 20230731 | 183200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 13 | 20230731 | 183100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 14 | 20230731 | 183000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 15 | 20230731 | 182900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 16 | 20230731 | 182800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 17 | 20230731 | 182700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 18 | 20230731 | 182600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 19 | 20230731 | 182500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 20 | 20230731 | 182400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 21 | 20230731 | 182300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 22 | 20230731 | 182200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 23 | 20230731 | 182100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 24 | 20230731 | 182000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 25 | 20230731 | 181900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 26 | 20230731 | 181800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 27 | 20230731 | 181700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 28 | 20230731 | 181600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 29 | 20230731 | 181500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 30 | 20230731 | 181400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 31 | 20230731 | 181300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 32 | 20230731 | 181200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 33 | 20230731 | 181100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 34 | 20230731 | 181000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 35 | 20230731 | 180900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 36 | 20230731 | 180800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 37 | 20230731 | 180700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 38 | 20230731 | 180600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 39 | 20230731 | 180500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 40 | 20230731 | 180400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 41 | 20230731 | 180300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 42 | 20230731 | 180200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 43 | 20230731 | 180100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 44 | 20230731 | 180000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 45 | 20230731 | 175900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 46 | 20230731 | 175800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 47 | 20230731 | 175700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 48 | 20230731 | 175600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 49 | 20230731 | 175500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 50 | 20230731 | 175400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 51 | 20230731 | 175300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 52 | 20230731 | 175200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 53 | 20230731 | 175100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 54 | 20230731 | 175000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 55 | 20230731 | 174900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 56 | 20230731 | 174800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 57 | 20230731 | 174700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 58 | 20230731 | 174600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 59 | 20230731 | 174500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 60 | 20230731 | 174400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 61 | 20230731 | 174300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 62 | 20230731 | 174200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 63 | 20230731 | 174100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 64 | 20230731 | 174000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 65 | 20230731 | 173900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 66 | 20230731 | 173800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 67 | 20230731 | 173700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 68 | 20230731 | 173600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 69 | 20230731 | 173500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 70 | 20230731 | 173400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 71 | 20230731 | 173300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 72 | 20230731 | 173200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 73 | 20230731 | 173100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 74 | 20230731 | 173000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 75 | 20230731 | 172900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 76 | 20230731 | 172800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 77 | 20230731 | 172700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 78 | 20230731 | 172600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 79 | 20230731 | 172500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 80 | 20230731 | 172400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 81 | 20230731 | 172300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 82 | 20230731 | 172200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 83 | 20230731 | 172100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 84 | 20230731 | 172000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 85 | 20230731 | 171900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 86 | 20230731 | 171800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 87 | 20230731 | 171700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 88 | 20230731 | 171600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 89 | 20230731 | 171500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 90 | 20230731 | 171400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 91 | 20230731 | 171300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 92 | 20230731 | 171200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 93 | 20230731 | 171100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 94 | 20230731 | 171000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 95 | 20230731 | 170900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 96 | 20230731 | 170800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 97 | 20230731 | 170700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 98 | 20230731 | 170600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 99 | 20230731 | 170500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 100 | 20230731 | 170400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 101 | 20230731 | 170300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 102 | 20230731 | 170200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 103 | 20230731 | 170100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 104 | 20230731 | 170000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 105 | 20230731 | 165900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 106 | 20230731 | 165800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 107 | 20230731 | 165700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 108 | 20230731 | 165600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 109 | 20230731 | 165500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 110 | 20230731 | 165400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 111 | 20230731 | 165300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 112 | 20230731 | 165200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 113 | 20230731 | 165100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 114 | 20230731 | 165000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 115 | 20230731 | 164900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 116 | 20230731 | 164800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 117 | 20230731 | 164700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 118 | 20230731 | 164600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 119 | 20230731 | 164500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 120 | 20230731 | 164400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 121 | 20230731 | 164300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 122 | 20230731 | 164200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 123 | 20230731 | 164100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 124 | 20230731 | 164000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 125 | 20230731 | 163900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 126 | 20230731 | 163800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 127 | 20230731 | 163700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 128 | 20230731 | 163600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 129 | 20230731 | 163500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 130 | 20230731 | 163400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 131 | 20230731 | 163300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 132 | 20230731 | 163200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 133 | 20230731 | 163100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 134 | 20230731 | 163000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 135 | 20230731 | 162900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 136 | 20230731 | 162800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 137 | 20230731 | 162700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 138 | 20230731 | 162600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 139 | 20230731 | 162500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 140 | 20230731 | 162400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 141 | 20230731 | 162300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 142 | 20230731 | 162200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 143 | 20230731 | 162100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 144 | 20230731 | 162000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 145 | 20230731 | 161900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 146 | 20230731 | 161800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 147 | 20230731 | 161700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 148 | 20230731 | 161600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 149 | 20230731 | 161500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 150 | 20230731 | 161400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 151 | 20230731 | 161300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 152 | 20230731 | 161200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 153 | 20230731 | 161100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 154 | 20230731 | 161000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 155 | 20230731 | 160900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 156 | 20230731 | 160800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 157 | 20230731 | 160700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 158 | 20230731 | 160600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 159 | 20230731 | 160500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 160 | 20230731 | 160400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 161 | 20230731 | 160300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 162 | 20230731 | 160200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 163 | 20230731 | 160100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 164 | 20230731 | 160000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 165 | 20230731 | 155900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 166 | 20230731 | 155800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 167 | 20230731 | 155700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 168 | 20230731 | 155600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 169 | 20230731 | 155500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 170 | 20230731 | 155400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 171 | 20230731 | 155300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 172 | 20230731 | 155200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 173 | 20230731 | 155100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 174 | 20230731 | 155000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 175 | 20230731 | 154900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 176 | 20230731 | 154800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 177 | 20230731 | 154700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 178 | 20230731 | 154600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 179 | 20230731 | 154500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 180 | 20230731 | 154400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 181 | 20230731 | 154300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 182 | 20230731 | 154200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 183 | 20230731 | 154100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 184 | 20230731 | 154000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 185 | 20230731 | 153900 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 186 | 20230731 | 153800 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 187 | 20230731 | 153700 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 188 | 20230731 | 153600 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 189 | 20230731 | 153500 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 190 | 20230731 | 153400 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 191 | 20230731 | 153300 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 192 | 20230731 | 153200 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 193 | 20230731 | 153100 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 194 | 20230731 | 153000 | 2082479185000 | 642000 | 642000 | 642000 | 642000 | 80982 |
| 195 | 20230731 | 152900 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 196 | 20230731 | 152800 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 197 | 20230731 | 152700 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 198 | 20230731 | 152600 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 199 | 20230731 | 152500 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 200 | 20230731 | 152400 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 201 | 20230731 | 152300 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 202 | 20230731 | 152200 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 203 | 20230731 | 152100 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 204 | 20230731 | 152000 | 2030488741000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 205 | 20230731 | 151900 | 2030488741000 | 639000 | 638000 | 640000 | 638000 | 10685 |
| 206 | 20230731 | 151800 | 2023659641000 | 639000 | 637000 | 639000 | 637000 | 9453 |
| 207 | 20230731 | 151700 | 2017625881000 | 638000 | 637000 | 638000 | 636000 | 10925 |
| 208 | 20230731 | 151600 | 2010661816000 | 638000 | 637000 | 638000 | 636000 | 4731 |
| 209 | 20230731 | 151500 | 2007647284000 | 637000 | 636000 | 638000 | 635000 | 12371 |
| 210 | 20230731 | 151400 | 1999769743000 | 637000 | 633000 | 637000 | 632000 | 12582 |
| 211 | 20230731 | 151300 | 1991794222000 | 633000 | 632000 | 633000 | 631000 | 6289 |
| 212 | 20230731 | 151200 | 1987819205000 | 632000 | 632000 | 633000 | 631000 | 5045 |
| 213 | 20230731 | 151100 | 1984630489000 | 631000 | 633000 | 633000 | 631000 | 11502 |
| 214 | 20230731 | 151000 | 1977364430000 | 633000 | 634000 | 634000 | 632000 | 4863 |
| 215 | 20230731 | 150900 | 1974286146000 | 634000 | 634000 | 635000 | 633000 | 4566 |
| 216 | 20230731 | 150800 | 1971390229000 | 635000 | 633000 | 635000 | 632000 | 4708 |
| 217 | 20230731 | 150700 | 1968404888000 | 634000 | 634000 | 634000 | 633000 | 4991 |
| 218 | 20230731 | 150600 | 1965244946000 | 634000 | 635000 | 635000 | 633000 | 5733 |
| 219 | 20230731 | 150500 | 1961608145000 | 635000 | 635000 | 637000 | 634000 | 11111 |
| 220 | 20230731 | 150400 | 1954547514000 | 636000 | 633000 | 636000 | 633000 | 5345 |
| 221 | 20230731 | 150300 | 1951154771000 | 633000 | 634000 | 634000 | 633000 | 5530 |
| 222 | 20230731 | 150200 | 1947652896000 | 634000 | 634000 | 636000 | 632000 | 6859 |
| 223 | 20230731 | 150100 | 1943303506000 | 635000 | 632000 | 637000 | 631000 | 12590 |
| 224 | 20230731 | 150000 | 1935312547000 | 632000 | 630000 | 633000 | 628000 | 8966 |
| 225 | 20230731 | 145900 | 1929665694000 | 630000 | 633000 | 635000 | 627000 | 21270 |
| 226 | 20230731 | 145800 | 1916256520000 | 633000 | 633000 | 634000 | 632000 | 12176 |
| 227 | 20230731 | 145700 | 1908553857000 | 633000 | 631000 | 633000 | 630000 | 14444 |
| 228 | 20230731 | 145600 | 1899426725000 | 631000 | 628000 | 631000 | 625000 | 35379 |
| 229 | 20230731 | 145500 | 1877245456000 | 628000 | 634000 | 635000 | 628000 | 54482 |
| 230 | 20230731 | 145400 | 1842860855000 | 634000 | 636000 | 639000 | 633000 | 23309 |
| 231 | 20230731 | 145300 | 1828054004000 | 636000 | 639000 | 640000 | 635000 | 29815 |
| 232 | 20230731 | 145200 | 1809080346000 | 639000 | 642000 | 643000 | 639000 | 15704 |
| 233 | 20230731 | 145100 | 1799015531000 | 642000 | 644000 | 645000 | 641000 | 10698 |
| 234 | 20230731 | 145000 | 1792141816000 | 645000 | 646000 | 646000 | 644000 | 7088 |
| 235 | 20230731 | 144900 | 1787571432000 | 646000 | 645000 | 646000 | 645000 | 4216 |
| 236 | 20230731 | 144800 | 1784850919000 | 645000 | 649000 | 649000 | 645000 | 14015 |
| 237 | 20230731 | 144700 | 1775779444000 | 648000 | 648000 | 649000 | 648000 | 6829 |
| 238 | 20230731 | 144600 | 1771350755000 | 649000 | 648000 | 649000 | 647000 | 12323 |
| 239 | 20230731 | 144500 | 1763365004000 | 648000 | 646000 | 648000 | 645000 | 17755 |
| 240 | 20230731 | 144400 | 1751878351000 | 646000 | 646000 | 646000 | 645000 | 5018 |
| 241 | 20230731 | 144300 | 1748637167000 | 646000 | 646000 | 646000 | 645000 | 4243 |
| 242 | 20230731 | 144200 | 1745897336000 | 646000 | 645000 | 646000 | 645000 | 5277 |
| 243 | 20230731 | 144100 | 1742490148000 | 646000 | 644000 | 646000 | 643000 | 12078 |
| 244 | 20230731 | 144000 | 1734702524000 | 644000 | 643000 | 645000 | 643000 | 31350 |
| 245 | 20230731 | 143900 | 1714512772000 | 643000 | 642000 | 644000 | 642000 | 4901 |
| 246 | 20230731 | 143800 | 1711360844000 | 643000 | 643000 | 643000 | 642000 | 4376 |
| 247 | 20230731 | 143700 | 1708547906000 | 643000 | 642000 | 643000 | 642000 | 5273 |
| 248 | 20230731 | 143600 | 1705157971000 | 643000 | 643000 | 644000 | 642000 | 4931 |
| 249 | 20230731 | 143500 | 1701987155000 | 644000 | 643000 | 644000 | 642000 | 2686 |
| 250 | 20230731 | 143400 | 1700258990000 | 643000 | 643000 | 644000 | 642000 | 12563 |
| 251 | 20230731 | 143300 | 1692181555000 | 643000 | 642000 | 643000 | 641000 | 7476 |
| 252 | 20230731 | 143200 | 1687382107000 | 641000 | 642000 | 642000 | 641000 | 3097 |
| 253 | 20230731 | 143100 | 1685396003000 | 642000 | 641000 | 642000 | 641000 | 1903 |
| 254 | 20230731 | 143000 | 1684174769000 | 641000 | 641000 | 642000 | 640000 | 4062 |
| 255 | 20230731 | 142900 | 1681571301000 | 641000 | 641000 | 642000 | 640000 | 3763 |
| 256 | 20230731 | 142800 | 1679158843000 | 642000 | 642000 | 642000 | 641000 | 922 |
| 257 | 20230731 | 142700 | 1678567346000 | 642000 | 642000 | 642000 | 641000 | 4963 |
| 258 | 20230731 | 142600 | 1675383386000 | 641000 | 641000 | 642000 | 640000 | 6815 |
| 259 | 20230731 | 142500 | 1671015259000 | 641000 | 639000 | 641000 | 639000 | 7352 |
| 260 | 20230731 | 142400 | 1666312144000 | 639000 | 639000 | 640000 | 639000 | 1391 |
| 261 | 20230731 | 142300 | 1665423161000 | 639000 | 639000 | 640000 | 639000 | 1451 |
| 262 | 20230731 | 142200 | 1664495587000 | 639000 | 640000 | 640000 | 639000 | 2465 |
| 263 | 20230731 | 142100 | 1662920360000 | 639000 | 640000 | 640000 | 639000 | 6251 |
| 264 | 20230731 | 142000 | 1658922364000 | 640000 | 640000 | 641000 | 639000 | 2879 |
| 265 | 20230731 | 141900 | 1657079764000 | 640000 | 641000 | 641000 | 640000 | 1756 |
| 266 | 20230731 | 141800 | 1655955535000 | 640000 | 640000 | 641000 | 639000 | 3856 |
| 267 | 20230731 | 141700 | 1653488291000 | 640000 | 640000 | 641000 | 639000 | 4898 |
| 268 | 20230731 | 141600 | 1650353168000 | 641000 | 642000 | 642000 | 640000 | 6408 |
| 269 | 20230731 | 141500 | 1646244007000 | 641000 | 641000 | 642000 | 641000 | 1138 |
| 270 | 20230731 | 141400 | 1645514237000 | 642000 | 640000 | 642000 | 640000 | 2597 |
| 271 | 20230731 | 141300 | 1643849415000 | 641000 | 641000 | 642000 | 640000 | 5263 |
| 272 | 20230731 | 141200 | 1640474877000 | 642000 | 641000 | 642000 | 641000 | 1551 |
| 273 | 20230731 | 141100 | 1639480021000 | 642000 | 642000 | 642000 | 641000 | 2781 |
| 274 | 20230731 | 141000 | 1637695600000 | 642000 | 640000 | 642000 | 640000 | 5096 |
| 275 | 20230731 | 140900 | 1634429379000 | 641000 | 641000 | 641000 | 640000 | 2091 |
| 276 | 20230731 | 140800 | 1633090798000 | 640000 | 641000 | 642000 | 640000 | 4091 |
| 277 | 20230731 | 140700 | 1630468899000 | 641000 | 642000 | 642000 | 641000 | 1740 |
| 278 | 20230731 | 140600 | 1629352498000 | 642000 | 640000 | 642000 | 640000 | 7821 |
| 279 | 20230731 | 140500 | 1624335744000 | 641000 | 641000 | 642000 | 640000 | 4140 |
| 280 | 20230731 | 140400 | 1621681160000 | 641000 | 639000 | 642000 | 639000 | 14064 |
| 281 | 20230731 | 140300 | 1612673214000 | 639000 | 640000 | 640000 | 639000 | 992 |
| 282 | 20230731 | 140200 | 1612038995000 | 639000 | 638000 | 640000 | 638000 | 4483 |
| 283 | 20230731 | 140100 | 1609174611000 | 638000 | 638000 | 639000 | 638000 | 1277 |
| 284 | 20230731 | 140000 | 1608359259000 | 638000 | 639000 | 639000 | 638000 | 1607 |
| 285 | 20230731 | 135900 | 1607333778000 | 638000 | 638000 | 639000 | 638000 | 1391 |
| 286 | 20230731 | 135800 | 1606445216000 | 639000 | 639000 | 639000 | 638000 | 1448 |
| 287 | 20230731 | 135700 | 1605520444000 | 639000 | 636000 | 639000 | 636000 | 5329 |
| 288 | 20230731 | 135600 | 1602122835000 | 637000 | 637000 | 637000 | 636000 | 2731 |
| 289 | 20230731 | 135500 | 1600384037000 | 636000 | 637000 | 637000 | 636000 | 1118 |
| 290 | 20230731 | 135400 | 1599672706000 | 637000 | 637000 | 638000 | 636000 | 2321 |
| 291 | 20230731 | 135300 | 1598195055000 | 637000 | 638000 | 638000 | 637000 | 3342 |
| 292 | 20230731 | 135200 | 1596065689000 | 638000 | 638000 | 640000 | 637000 | 4397 |
| 293 | 20230731 | 135100 | 1593257325000 | 638000 | 639000 | 639000 | 638000 | 4121 |
| 294 | 20230731 | 135000 | 1590627592000 | 638000 | 639000 | 639000 | 638000 | 1007 |
| 295 | 20230731 | 134900 | 1589984798000 | 638000 | 640000 | 640000 | 638000 | 4042 |
| 296 | 20230731 | 134800 | 1587402611000 | 639000 | 639000 | 640000 | 639000 | 1440 |
| 297 | 20230731 | 134700 | 1586481750000 | 640000 | 640000 | 640000 | 639000 | 1275 |
| 298 | 20230731 | 134600 | 1585666570000 | 640000 | 639000 | 641000 | 639000 | 3286 |
| 299 | 20230731 | 134500 | 1583563864000 | 640000 | 640000 | 640000 | 639000 | 2947 |
| 300 | 20230731 | 134400 | 1581678636000 | 639000 | 641000 | 641000 | 639000 | 8992 |
| 301 | 20230731 | 134300 | 1575924642000 | 641000 | 642000 | 642000 | 640000 | 3391 |
| 302 | 20230731 | 134200 | 1573750754000 | 642000 | 642000 | 642000 | 641000 | 1190 |
| 303 | 20230731 | 134100 | 1572987367000 | 642000 | 641000 | 642000 | 640000 | 6092 |
| 304 | 20230731 | 134000 | 1569082785000 | 640000 | 640000 | 641000 | 639000 | 7157 |
| 305 | 20230731 | 133900 | 1564502156000 | 640000 | 639000 | 640000 | 639000 | 1515 |
| 306 | 20230731 | 133800 | 1563533745000 | 639000 | 639000 | 640000 | 639000 | 2365 |
| 307 | 20230731 | 133700 | 1562022261000 | 639000 | 640000 | 640000 | 639000 | 4115 |
| 308 | 20230731 | 133600 | 1559392484000 | 639000 | 640000 | 641000 | 639000 | 6714 |
| 309 | 20230731 | 133500 | 1555097587000 | 640000 | 640000 | 641000 | 640000 | 2807 |
| 310 | 20230731 | 133400 | 1553300477000 | 641000 | 640000 | 641000 | 640000 | 1694 |
| 311 | 20230731 | 133300 | 1552215137000 | 641000 | 641000 | 641000 | 640000 | 1855 |
| 312 | 20230731 | 133200 | 1551026369000 | 641000 | 641000 | 641000 | 640000 | 5745 |
| 313 | 20230731 | 133100 | 1547344867000 | 641000 | 639000 | 641000 | 639000 | 12420 |
| 314 | 20230731 | 133000 | 1539394854000 | 639000 | 638000 | 640000 | 637000 | 10983 |
| 315 | 20230731 | 132900 | 1532382784000 | 638000 | 637000 | 638000 | 637000 | 925 |
| 316 | 20230731 | 132800 | 1531793388000 | 637000 | 637000 | 638000 | 637000 | 1661 |
| 317 | 20230731 | 132700 | 1530735129000 | 637000 | 636000 | 638000 | 636000 | 1510 |
| 318 | 20230731 | 132600 | 1529773291000 | 637000 | 638000 | 638000 | 636000 | 5521 |
| 319 | 20230731 | 132500 | 1526256399000 | 637000 | 637000 | 638000 | 637000 | 4069 |
| 320 | 20230731 | 132400 | 1523664359000 | 637000 | 638000 | 638000 | 637000 | 2709 |
| 321 | 20230731 | 132300 | 1521938601000 | 638000 | 637000 | 638000 | 637000 | 564 |
| 322 | 20230731 | 132200 | 1521579010000 | 638000 | 638000 | 638000 | 637000 | 961 |
| 323 | 20230731 | 132100 | 1520966627000 | 638000 | 637000 | 638000 | 637000 | 1534 |
| 324 | 20230731 | 132000 | 1519989147000 | 637000 | 636000 | 638000 | 636000 | 1992 |
| 325 | 20230731 | 131900 | 1518720324000 | 637000 | 637000 | 637000 | 636000 | 2754 |
| 326 | 20230731 | 131800 | 1516966289000 | 636000 | 637000 | 638000 | 636000 | 652 |
| 327 | 20230731 | 131700 | 1516551271000 | 637000 | 637000 | 638000 | 637000 | 4885 |
| 328 | 20230731 | 131600 | 1513436008000 | 638000 | 638000 | 639000 | 637000 | 4918 |
| 329 | 20230731 | 131500 | 1510298781000 | 637000 | 636000 | 638000 | 635000 | 4674 |
| 330 | 20230731 | 131400 | 1507323496000 | 636000 | 637000 | 637000 | 635000 | 3194 |
| 331 | 20230731 | 131300 | 1505291555000 | 637000 | 637000 | 637000 | 636000 | 2170 |
| 332 | 20230731 | 131200 | 1503909437000 | 637000 | 636000 | 637000 | 635000 | 3286 |
| 333 | 20230731 | 131100 | 1501819319000 | 636000 | 635000 | 637000 | 635000 | 4782 |
| 334 | 20230731 | 131000 | 1498777344000 | 636000 | 635000 | 636000 | 634000 | 2506 |
| 335 | 20230731 | 130900 | 1497186162000 | 635000 | 632000 | 635000 | 632000 | 5783 |
| 336 | 20230731 | 130800 | 1493524833000 | 633000 | 633000 | 633000 | 632000 | 2899 |
| 337 | 20230731 | 130700 | 1491692435000 | 632000 | 632000 | 633000 | 632000 | 2774 |
| 338 | 20230731 | 130600 | 1489938847000 | 633000 | 633000 | 633000 | 632000 | 1249 |
| 339 | 20230731 | 130500 | 1489148528000 | 633000 | 633000 | 633000 | 632000 | 1356 |
| 340 | 20230731 | 130400 | 1488290528000 | 633000 | 632000 | 633000 | 632000 | 803 |
| 341 | 20230731 | 130300 | 1487782402000 | 633000 | 634000 | 634000 | 632000 | 3620 |
| 342 | 20230731 | 130200 | 1485490998000 | 633000 | 633000 | 634000 | 632000 | 2383 |
| 343 | 20230731 | 130100 | 1483982368000 | 633000 | 633000 | 634000 | 632000 | 2262 |
| 344 | 20230731 | 130000 | 1482550583000 | 633000 | 633000 | 634000 | 632000 | 3253 |
| 345 | 20230731 | 125900 | 1480491653000 | 632000 | 634000 | 634000 | 632000 | 3378 |
| 346 | 20230731 | 125800 | 1478352964000 | 634000 | 634000 | 636000 | 633000 | 7203 |
| 347 | 20230731 | 125700 | 1473780764000 | 635000 | 634000 | 635000 | 633000 | 2418 |
| 348 | 20230731 | 125600 | 1472247533000 | 634000 | 632000 | 634000 | 632000 | 3236 |
| 349 | 20230731 | 125500 | 1470199687000 | 633000 | 632000 | 633000 | 632000 | 3457 |
| 350 | 20230731 | 125400 | 1468014530000 | 632000 | 632000 | 633000 | 632000 | 1505 |
| 351 | 20230731 | 125300 | 1467062988000 | 632000 | 633000 | 634000 | 632000 | 4440 |
| 352 | 20230731 | 125200 | 1464251585000 | 634000 | 632000 | 634000 | 632000 | 15516 |
| 353 | 20230731 | 125100 | 1454441122000 | 632000 | 633000 | 633000 | 632000 | 2275 |
| 354 | 20230731 | 125000 | 1453002850000 | 632000 | 634000 | 634000 | 632000 | 9148 |
| 355 | 20230731 | 124900 | 1447214670000 | 634000 | 633000 | 634000 | 633000 | 1768 |
| 356 | 20230731 | 124800 | 1446095054000 | 634000 | 633000 | 634000 | 633000 | 4694 |
| 357 | 20230731 | 124700 | 1443119441000 | 634000 | 633000 | 634000 | 633000 | 1409 |
| 358 | 20230731 | 124600 | 1442227061000 | 634000 | 634000 | 635000 | 633000 | 14963 |
| 359 | 20230731 | 124500 | 1432750135000 | 634000 | 635000 | 636000 | 634000 | 10109 |
| 360 | 20230731 | 124400 | 1426331599000 | 635000 | 636000 | 637000 | 635000 | 3660 |
| 361 | 20230731 | 124300 | 1424005216000 | 636000 | 637000 | 637000 | 636000 | 4521 |
| 362 | 20230731 | 124200 | 1421129283000 | 637000 | 636000 | 637000 | 636000 | 1220 |
| 363 | 20230731 | 124100 | 1420352886000 | 636000 | 636000 | 637000 | 636000 | 692 |
| 364 | 20230731 | 124000 | 1419912481000 | 637000 | 637000 | 638000 | 636000 | 2194 |
| 365 | 20230731 | 123900 | 1418515513000 | 637000 | 638000 | 638000 | 637000 | 1289 |
| 366 | 20230731 | 123800 | 1417694368000 | 637000 | 637000 | 638000 | 637000 | 3051 |
| 367 | 20230731 | 123700 | 1415750288000 | 637000 | 637000 | 638000 | 636000 | 4083 |
| 368 | 20230731 | 123600 | 1413151178000 | 636000 | 637000 | 637000 | 635000 | 7493 |
| 369 | 20230731 | 123500 | 1408385825000 | 637000 | 638000 | 638000 | 636000 | 6030 |
| 370 | 20230731 | 123400 | 1404546323000 | 638000 | 638000 | 638000 | 637000 | 1558 |
| 371 | 20230731 | 123300 | 1403553035000 | 637000 | 637000 | 638000 | 637000 | 1723 |
| 372 | 20230731 | 123200 | 1402454078000 | 637000 | 638000 | 639000 | 637000 | 1565 |
| 373 | 20230731 | 123100 | 1401455761000 | 638000 | 638000 | 639000 | 637000 | 3472 |
| 374 | 20230731 | 123000 | 1399242093000 | 637000 | 639000 | 640000 | 637000 | 6612 |
| 375 | 20230731 | 122900 | 1395021968000 | 639000 | 640000 | 641000 | 639000 | 3256 |
| 376 | 20230731 | 122800 | 1392938337000 | 641000 | 641000 | 641000 | 640000 | 1540 |
| 377 | 20230731 | 122700 | 1391951538000 | 641000 | 640000 | 641000 | 639000 | 3343 |
| 378 | 20230731 | 122600 | 1389812363000 | 640000 | 640000 | 641000 | 639000 | 4695 |
| 379 | 20230731 | 122500 | 1386807608000 | 640000 | 640000 | 640000 | 639000 | 2384 |
| 380 | 20230731 | 122400 | 1385282115000 | 640000 | 639000 | 640000 | 638000 | 4142 |
| 381 | 20230731 | 122300 | 1382635600000 | 639000 | 639000 | 639000 | 638000 | 1685 |
| 382 | 20230731 | 122200 | 1381559708000 | 639000 | 638000 | 639000 | 638000 | 1068 |
| 383 | 20230731 | 122100 | 1380877541000 | 638000 | 638000 | 639000 | 638000 | 1592 |
| 384 | 20230731 | 122000 | 1379861215000 | 639000 | 640000 | 640000 | 638000 | 2769 |
| 385 | 20230731 | 121900 | 1378091536000 | 640000 | 641000 | 641000 | 639000 | 3243 |
| 386 | 20230731 | 121800 | 1376015578000 | 641000 | 640000 | 641000 | 640000 | 1487 |
| 387 | 20230731 | 121700 | 1375063285000 | 640000 | 641000 | 641000 | 639000 | 2502 |
| 388 | 20230731 | 121600 | 1373462151000 | 641000 | 639000 | 641000 | 639000 | 2912 |
| 389 | 20230731 | 121500 | 1371598786000 | 640000 | 640000 | 641000 | 639000 | 4556 |
| 390 | 20230731 | 121400 | 1368683433000 | 641000 | 641000 | 642000 | 640000 | 4590 |
| 391 | 20230731 | 121300 | 1365743031000 | 641000 | 641000 | 642000 | 640000 | 3417 |
| 392 | 20230731 | 121200 | 1363553351000 | 641000 | 643000 | 643000 | 640000 | 3572 |
| 393 | 20230731 | 121100 | 1361263342000 | 642000 | 642000 | 643000 | 641000 | 6913 |
| 394 | 20230731 | 121000 | 1356822699000 | 642000 | 639000 | 642000 | 638000 | 16363 |
| 395 | 20230731 | 120900 | 1346344573000 | 639000 | 639000 | 639000 | 637000 | 4134 |
| 396 | 20230731 | 120800 | 1343706872000 | 639000 | 638000 | 639000 | 638000 | 1291 |
| 397 | 20230731 | 120700 | 1342882579000 | 638000 | 639000 | 639000 | 638000 | 678 |
| 398 | 20230731 | 120600 | 1342449612000 | 639000 | 638000 | 639000 | 638000 | 1120 |
| 399 | 20230731 | 120500 | 1341734286000 | 638000 | 637000 | 639000 | 637000 | 2650 |
| 400 | 20230731 | 120400 | 1340043115000 | 638000 | 638000 | 639000 | 637000 | 2682 |
| 401 | 20230731 | 120300 | 1338331915000 | 638000 | 639000 | 639000 | 638000 | 4290 |
| 402 | 20230731 | 120200 | 1335594182000 | 639000 | 638000 | 639000 | 638000 | 1055 |
| 403 | 20230731 | 120100 | 1334920568000 | 638000 | 639000 | 640000 | 638000 | 4371 |
| 404 | 20230731 | 120000 | 1332127227000 | 639000 | 638000 | 640000 | 638000 | 2921 |
| 405 | 20230731 | 115900 | 1330260178000 | 638000 | 639000 | 639000 | 638000 | 3147 |
| 406 | 20230731 | 115800 | 1328250794000 | 639000 | 639000 | 639000 | 638000 | 2025 |
| 407 | 20230731 | 115700 | 1326956933000 | 639000 | 637000 | 639000 | 637000 | 4315 |
| 408 | 20230731 | 115600 | 1324203384000 | 637000 | 637000 | 638000 | 636000 | 4298 |
| 409 | 20230731 | 115500 | 1321464588000 | 637000 | 637000 | 637000 | 636000 | 1679 |
| 410 | 20230731 | 115400 | 1320395246000 | 637000 | 636000 | 637000 | 636000 | 997 |
| 411 | 20230731 | 115300 | 1319760832000 | 636000 | 636000 | 636000 | 635000 | 2833 |
| 412 | 20230731 | 115200 | 1317959288000 | 635000 | 637000 | 637000 | 635000 | 1914 |
| 413 | 20230731 | 115100 | 1316741756000 | 636000 | 636000 | 637000 | 636000 | 1222 |
| 414 | 20230731 | 115000 | 1315964327000 | 636000 | 637000 | 637000 | 636000 | 2035 |
| 415 | 20230731 | 114900 | 1314669139000 | 636000 | 635000 | 637000 | 635000 | 4255 |
| 416 | 20230731 | 114800 | 1311962825000 | 636000 | 635000 | 636000 | 635000 | 864 |
| 417 | 20230731 | 114700 | 1311413759000 | 635000 | 635000 | 636000 | 635000 | 783 |
| 418 | 20230731 | 114600 | 1310916092000 | 636000 | 635000 | 636000 | 635000 | 1438 |
| 419 | 20230731 | 114500 | 1310002817000 | 635000 | 636000 | 637000 | 635000 | 2258 |
| 420 | 20230731 | 114400 | 1308566977000 | 637000 | 637000 | 637000 | 636000 | 2084 |
| 421 | 20230731 | 114300 | 1307240604000 | 636000 | 636000 | 637000 | 636000 | 390 |
| 422 | 20230731 | 114200 | 1306992325000 | 637000 | 636000 | 637000 | 635000 | 2979 |
| 423 | 20230731 | 114100 | 1305097770000 | 635000 | 636000 | 636000 | 635000 | 1257 |
| 424 | 20230731 | 114000 | 1304298799000 | 636000 | 635000 | 636000 | 635000 | 2811 |
| 425 | 20230731 | 113900 | 1302512833000 | 635000 | 636000 | 637000 | 635000 | 3878 |
| 426 | 20230731 | 113800 | 1300045814000 | 637000 | 637000 | 637000 | 636000 | 829 |
| 427 | 20230731 | 113700 | 1299518124000 | 637000 | 635000 | 637000 | 635000 | 4537 |
| 428 | 20230731 | 113600 | 1296633253000 | 636000 | 635000 | 636000 | 635000 | 2730 |
| 429 | 20230731 | 113500 | 1294899301000 | 635000 | 637000 | 637000 | 635000 | 5462 |
| 430 | 20230731 | 113400 | 1291426936000 | 637000 | 637000 | 638000 | 636000 | 2797 |
| 431 | 20230731 | 113300 | 1289645393000 | 638000 | 637000 | 638000 | 636000 | 3256 |
| 432 | 20230731 | 113200 | 1287571403000 | 636000 | 637000 | 637000 | 636000 | 1386 |
| 433 | 20230731 | 113100 | 1286689596000 | 636000 | 638000 | 638000 | 636000 | 3097 |
| 434 | 20230731 | 113000 | 1284717302000 | 638000 | 638000 | 638000 | 637000 | 932 |
| 435 | 20230731 | 112900 | 1284123123000 | 638000 | 635000 | 638000 | 635000 | 7315 |
| 436 | 20230731 | 112800 | 1279469916000 | 636000 | 635000 | 636000 | 635000 | 815 |
| 437 | 20230731 | 112700 | 1278952144000 | 636000 | 635000 | 636000 | 635000 | 1221 |
| 438 | 20230731 | 112600 | 1278176601000 | 636000 | 636000 | 636000 | 635000 | 1116 |
| 439 | 20230731 | 112500 | 1277467591000 | 636000 | 635000 | 636000 | 635000 | 508 |
| 440 | 20230731 | 112400 | 1277144712000 | 635000 | 636000 | 637000 | 635000 | 2508 |
| 441 | 20230731 | 112300 | 1275549809000 | 637000 | 637000 | 637000 | 636000 | 1083 |
| 442 | 20230731 | 112200 | 1274860695000 | 636000 | 637000 | 637000 | 636000 | 1058 |
| 443 | 20230731 | 112100 | 1274186972000 | 637000 | 636000 | 637000 | 636000 | 837 |
| 444 | 20230731 | 112000 | 1273654271000 | 636000 | 636000 | 637000 | 635000 | 2031 |
| 445 | 20230731 | 111900 | 1272362208000 | 636000 | 636000 | 637000 | 635000 | 1933 |
| 446 | 20230731 | 111800 | 1271132687000 | 636000 | 636000 | 637000 | 635000 | 3257 |
| 447 | 20230731 | 111700 | 1269061112000 | 637000 | 638000 | 638000 | 636000 | 2125 |
| 448 | 20230731 | 111600 | 1267707933000 | 638000 | 638000 | 638000 | 637000 | 697 |
| 449 | 20230731 | 111500 | 1267263471000 | 637000 | 637000 | 638000 | 637000 | 792 |
| 450 | 20230731 | 111400 | 1266758495000 | 637000 | 637000 | 638000 | 636000 | 2957 |
| 451 | 20230731 | 111300 | 1264874248000 | 637000 | 637000 | 637000 | 636000 | 662 |
| 452 | 20230731 | 111200 | 1264452686000 | 637000 | 637000 | 638000 | 635000 | 3510 |
| 453 | 20230731 | 111100 | 1262218322000 | 638000 | 637000 | 638000 | 636000 | 1636 |
| 454 | 20230731 | 111000 | 1261175408000 | 637000 | 637000 | 638000 | 636000 | 4733 |
| 455 | 20230731 | 110900 | 1258162025000 | 637000 | 638000 | 639000 | 636000 | 3117 |
| 456 | 20230731 | 110800 | 1256174789000 | 638000 | 635000 | 638000 | 635000 | 5746 |
| 457 | 20230731 | 110700 | 1252519288000 | 634000 | 633000 | 635000 | 633000 | 3983 |
| 458 | 20230731 | 110600 | 1249996079000 | 633000 | 633000 | 634000 | 633000 | 3377 |
| 459 | 20230731 | 110500 | 1247856927000 | 634000 | 634000 | 635000 | 633000 | 4924 |
| 460 | 20230731 | 110400 | 1244735109000 | 635000 | 635000 | 636000 | 634000 | 4669 |
| 461 | 20230731 | 110300 | 1241771031000 | 636000 | 635000 | 636000 | 635000 | 1097 |
| 462 | 20230731 | 110200 | 1241073955000 | 636000 | 635000 | 636000 | 634000 | 2611 |
| 463 | 20230731 | 110100 | 1239415912000 | 635000 | 636000 | 636000 | 634000 | 2734 |
| 464 | 20230731 | 110000 | 1237680285000 | 636000 | 635000 | 636000 | 634000 | 4715 |
| 465 | 20230731 | 105900 | 1234686293000 | 634000 | 636000 | 636000 | 634000 | 3012 |
| 466 | 20230731 | 105800 | 1232774551000 | 635000 | 635000 | 636000 | 635000 | 1614 |
| 467 | 20230731 | 105700 | 1231749301000 | 636000 | 635000 | 636000 | 634000 | 5085 |
| 468 | 20230731 | 105600 | 1228520638000 | 634000 | 635000 | 636000 | 634000 | 6283 |
| 469 | 20230731 | 105500 | 1224531339000 | 635000 | 635000 | 636000 | 635000 | 2817 |
| 470 | 20230731 | 105400 | 1222741889000 | 635000 | 637000 | 637000 | 635000 | 3515 |
| 471 | 20230731 | 105300 | 1220506461000 | 637000 | 636000 | 637000 | 636000 | 1735 |
| 472 | 20230731 | 105200 | 1219402300000 | 636000 | 637000 | 638000 | 636000 | 5878 |
| 473 | 20230731 | 105100 | 1215661994000 | 637000 | 636000 | 638000 | 636000 | 6059 |
| 474 | 20230731 | 105000 | 1211802909000 | 637000 | 638000 | 638000 | 636000 | 5311 |
| 475 | 20230731 | 104900 | 1208421781000 | 637000 | 639000 | 639000 | 637000 | 2028 |
| 476 | 20230731 | 104800 | 1207128639000 | 638000 | 637000 | 639000 | 636000 | 3156 |
| 477 | 20230731 | 104700 | 1205117620000 | 637000 | 638000 | 638000 | 637000 | 4159 |
| 478 | 20230731 | 104600 | 1202466841000 | 638000 | 637000 | 639000 | 636000 | 9999 |
| 479 | 20230731 | 104500 | 1196093708000 | 638000 | 641000 | 641000 | 637000 | 7726 |
| 480 | 20230731 | 104400 | 1191155570000 | 641000 | 641000 | 641000 | 640000 | 1849 |
| 481 | 20230731 | 104300 | 1189970856000 | 640000 | 641000 | 642000 | 640000 | 2497 |
| 482 | 20230731 | 104200 | 1188370581000 | 641000 | 642000 | 643000 | 640000 | 5249 |
| 483 | 20230731 | 104100 | 1185000775000 | 642000 | 638000 | 642000 | 638000 | 6762 |
| 484 | 20230731 | 104000 | 1180672125000 | 638000 | 639000 | 640000 | 638000 | 4110 |
| 485 | 20230731 | 103900 | 1178048278000 | 639000 | 640000 | 641000 | 639000 | 5509 |
| 486 | 20230731 | 103800 | 1174522811000 | 641000 | 642000 | 642000 | 640000 | 4131 |
| 487 | 20230731 | 103700 | 1171875042000 | 641000 | 642000 | 643000 | 641000 | 7250 |
| 488 | 20230731 | 103600 | 1167218620000 | 642000 | 640000 | 643000 | 639000 | 14107 |
| 489 | 20230731 | 103500 | 1158172094000 | 639000 | 639000 | 640000 | 638000 | 6616 |
| 490 | 20230731 | 103400 | 1153941826000 | 639000 | 638000 | 639000 | 637000 | 4325 |
| 491 | 20230731 | 103300 | 1151182355000 | 638000 | 638000 | 638000 | 637000 | 1707 |
| 492 | 20230731 | 103200 | 1150093560000 | 638000 | 638000 | 638000 | 637000 | 1876 |
| 493 | 20230731 | 103100 | 1148897535000 | 638000 | 637000 | 638000 | 636000 | 2788 |
| 494 | 20230731 | 103000 | 1147121020000 | 637000 | 637000 | 637000 | 636000 | 3520 |
| 495 | 20230731 | 102900 | 1144878926000 | 637000 | 639000 | 639000 | 636000 | 8647 |
| 496 | 20230731 | 102800 | 1139368195000 | 639000 | 637000 | 639000 | 636000 | 6105 |
| 497 | 20230731 | 102700 | 1135474297000 | 637000 | 637000 | 637000 | 636000 | 2312 |
| 498 | 20230731 | 102600 | 1134002481000 | 637000 | 637000 | 638000 | 636000 | 2613 |
| 499 | 20230731 | 102500 | 1132338063000 | 637000 | 636000 | 637000 | 636000 | 1957 |
| 500 | 20230731 | 102400 | 1131092730000 | 636000 | 635000 | 637000 | 634000 | 4884 |
| 501 | 20230731 | 102300 | 1127991746000 | 635000 | 636000 | 636000 | 634000 | 2719 |
| 502 | 20230731 | 102200 | 1126264592000 | 635000 | 635000 | 636000 | 634000 | 4732 |
| 503 | 20230731 | 102100 | 1123259773000 | 635000 | 635000 | 636000 | 634000 | 4657 |
| 504 | 20230731 | 102000 | 1120302783000 | 636000 | 636000 | 637000 | 635000 | 3101 |
| 505 | 20230731 | 101900 | 1118331060000 | 637000 | 638000 | 638000 | 636000 | 2286 |
| 506 | 20230731 | 101800 | 1116874814000 | 638000 | 636000 | 638000 | 636000 | 3398 |
| 507 | 20230731 | 101700 | 1114710714000 | 636000 | 638000 | 639000 | 636000 | 3767 |
| 508 | 20230731 | 101600 | 1112309736000 | 638000 | 637000 | 638000 | 636000 | 5898 |
| 509 | 20230731 | 101500 | 1108550210000 | 637000 | 638000 | 638000 | 637000 | 3241 |
| 510 | 20230731 | 101400 | 1106485145000 | 637000 | 637000 | 638000 | 637000 | 2478 |
| 511 | 20230731 | 101300 | 1104905375000 | 637000 | 637000 | 638000 | 635000 | 5758 |
| 512 | 20230731 | 101200 | 1101240162000 | 636000 | 639000 | 639000 | 636000 | 7151 |
| 513 | 20230731 | 101100 | 1096679533000 | 639000 | 638000 | 639000 | 637000 | 3913 |
| 514 | 20230731 | 101000 | 1094183146000 | 638000 | 637000 | 639000 | 636000 | 4541 |
| 515 | 20230731 | 100900 | 1091288967000 | 637000 | 639000 | 639000 | 636000 | 7315 |
| 516 | 20230731 | 100800 | 1086625282000 | 639000 | 639000 | 639000 | 638000 | 9846 |
| 517 | 20230731 | 100700 | 1080336816000 | 639000 | 636000 | 639000 | 635000 | 8722 |
| 518 | 20230731 | 100600 | 1074778052000 | 636000 | 639000 | 640000 | 634000 | 14982 |
| 519 | 20230731 | 100500 | 1065231268000 | 639000 | 637000 | 640000 | 636000 | 21108 |
| 520 | 20230731 | 100400 | 1051764087000 | 637000 | 631000 | 637000 | 631000 | 7491 |
| 521 | 20230731 | 100300 | 1047011625000 | 632000 | 633000 | 634000 | 631000 | 4472 |
| 522 | 20230731 | 100200 | 1044186026000 | 633000 | 636000 | 636000 | 632000 | 13020 |
| 523 | 20230731 | 100100 | 1035928689000 | 636000 | 630000 | 636000 | 629000 | 14184 |
| 524 | 20230731 | 100000 | 1026961220000 | 631000 | 631000 | 631000 | 630000 | 5833 |
| 525 | 20230731 | 095900 | 1023283213000 | 630000 | 629000 | 631000 | 629000 | 6158 |
| 526 | 20230731 | 095800 | 1019404128000 | 629000 | 629000 | 631000 | 627000 | 10941 |
| 527 | 20230731 | 095700 | 1012522264000 | 630000 | 632000 | 633000 | 629000 | 11582 |
| 528 | 20230731 | 095600 | 1005220443000 | 632000 | 632000 | 633000 | 631000 | 3694 |
| 529 | 20230731 | 095500 | 1002885788000 | 633000 | 632000 | 633000 | 631000 | 6404 |
| 530 | 20230731 | 095400 | 998838665000 | 632000 | 633000 | 633000 | 630000 | 9052 |
| 531 | 20230731 | 095300 | 993123784000 | 632000 | 632000 | 633000 | 632000 | 3920 |
| 532 | 20230731 | 095200 | 990644824000 | 633000 | 632000 | 633000 | 630000 | 6786 |
| 533 | 20230731 | 095100 | 986360069000 | 630000 | 633000 | 634000 | 630000 | 13488 |
| 534 | 20230731 | 095000 | 977836918000 | 633000 | 631000 | 635000 | 631000 | 11265 |
| 535 | 20230731 | 094900 | 970706629000 | 632000 | 632000 | 634000 | 631000 | 11765 |
| 536 | 20230731 | 094800 | 963264075000 | 632000 | 632000 | 633000 | 630000 | 14126 |
| 537 | 20230731 | 094700 | 954345907000 | 632000 | 628000 | 633000 | 627000 | 24185 |
| 538 | 20230731 | 094600 | 939115389000 | 628000 | 623000 | 628000 | 623000 | 20179 |
| 539 | 20230731 | 094500 | 926476609000 | 624000 | 623000 | 626000 | 621000 | 34053 |
| 540 | 20230731 | 094400 | 905271732000 | 622000 | 627000 | 628000 | 622000 | 33376 |
| 541 | 20230731 | 094300 | 884409337000 | 627000 | 626000 | 629000 | 626000 | 37716 |
| 542 | 20230731 | 094200 | 860747868000 | 627000 | 633000 | 633000 | 626000 | 44874 |
| 543 | 20230731 | 094100 | 832476551000 | 633000 | 634000 | 635000 | 632000 | 24846 |
| 544 | 20230731 | 094000 | 816744325000 | 634000 | 634000 | 636000 | 634000 | 18431 |
| 545 | 20230731 | 093900 | 805048955000 | 634000 | 638000 | 638000 | 634000 | 27951 |
| 546 | 20230731 | 093800 | 787280344000 | 637000 | 639000 | 640000 | 637000 | 8925 |
| 547 | 20230731 | 093700 | 781583572000 | 639000 | 638000 | 640000 | 636000 | 14154 |
| 548 | 20230731 | 093600 | 772558737000 | 638000 | 642000 | 642000 | 637000 | 14645 |
| 549 | 20230731 | 093500 | 763198905000 | 641000 | 640000 | 642000 | 640000 | 9347 |
| 550 | 20230731 | 093400 | 757211429000 | 641000 | 642000 | 642000 | 640000 | 9560 |
| 551 | 20230731 | 093300 | 751085189000 | 641000 | 641000 | 642000 | 641000 | 6356 |
| 552 | 20230731 | 093200 | 747008773000 | 642000 | 643000 | 645000 | 641000 | 15698 |
| 553 | 20230731 | 093100 | 736906877000 | 645000 | 645000 | 645000 | 643000 | 12853 |
| 554 | 20230731 | 093000 | 728624155000 | 644000 | 643000 | 646000 | 642000 | 16993 |
| 555 | 20230731 | 092900 | 717680720000 | 644000 | 642000 | 644000 | 641000 | 8951 |
| 556 | 20230731 | 092800 | 711922707000 | 643000 | 644000 | 646000 | 641000 | 21274 |
| 557 | 20230731 | 092700 | 698219868000 | 645000 | 641000 | 645000 | 640000 | 19967 |
| 558 | 20230731 | 092600 | 685379237000 | 641000 | 637000 | 642000 | 636000 | 15541 |
| 559 | 20230731 | 092500 | 675447584000 | 637000 | 635000 | 638000 | 634000 | 23307 |
| 560 | 20230731 | 092400 | 660633431000 | 635000 | 639000 | 640000 | 635000 | 33646 |
| 561 | 20230731 | 092300 | 639209808000 | 639000 | 644000 | 644000 | 639000 | 18487 |
| 562 | 20230731 | 092200 | 627359542000 | 643000 | 641000 | 645000 | 640000 | 21745 |
| 563 | 20230731 | 092100 | 613390184000 | 640000 | 639000 | 641000 | 637000 | 17586 |
| 564 | 20230731 | 092000 | 602160084000 | 639000 | 635000 | 641000 | 635000 | 31340 |
| 565 | 20230731 | 091900 | 582177310000 | 636000 | 642000 | 643000 | 635000 | 53362 |
| 566 | 20230731 | 091800 | 548137819000 | 642000 | 643000 | 645000 | 641000 | 22534 |
| 567 | 20230731 | 091700 | 533648695000 | 643000 | 643000 | 645000 | 640000 | 38664 |
| 568 | 20230731 | 091600 | 508800715000 | 643000 | 644000 | 645000 | 640000 | 54609 |
| 569 | 20230731 | 091500 | 473721193000 | 644000 | 649000 | 652000 | 643000 | 47321 |
| 570 | 20230731 | 091400 | 443030736000 | 649000 | 653000 | 654000 | 647000 | 37095 |
| 571 | 20230731 | 091300 | 418911280000 | 654000 | 650000 | 655000 | 649000 | 44656 |
| 572 | 20230731 | 091200 | 389781842000 | 650000 | 660000 | 661000 | 650000 | 55566 |
| 573 | 20230731 | 091100 | 353434951000 | 660000 | 652000 | 662000 | 650000 | 62636 |
| 574 | 20230731 | 091000 | 312270451000 | 651000 | 653000 | 653000 | 648000 | 56115 |
| 575 | 20230731 | 090900 | 275778765000 | 653000 | 640000 | 653000 | 638000 | 83745 |
| 576 | 20230731 | 090800 | 221794924000 | 640000 | 638000 | 640000 | 636000 | 54171 |
| 577 | 20230731 | 090700 | 187224988000 | 639000 | 640000 | 641000 | 638000 | 10093 |
| 578 | 20230731 | 090600 | 180770098000 | 640000 | 639000 | 641000 | 638000 | 8881 |
| 579 | 20230731 | 090500 | 175088175000 | 639000 | 639000 | 640000 | 637000 | 15158 |
| 580 | 20230731 | 090400 | 165396768000 | 638000 | 638000 | 640000 | 637000 | 15172 |
| 581 | 20230731 | 090300 | 155706121000 | 638000 | 638000 | 639000 | 636000 | 20643 |
| 582 | 20230731 | 090200 | 142549672000 | 637000 | 638000 | 639000 | 637000 | 17077 |
| 583 | 20230731 | 090100 | 131657213000 | 639000 | 638000 | 639000 | 636000 | 26268 |
| 584 | 20230731 | 090000 | 114914998000 | 639000 | 632000 | 640000 | 628000 | 158660 |