29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 3 | 20230728 | 185800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230728 | 185700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230728 | 185600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230728 | 185500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230728 | 185400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230728 | 185300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230728 | 185200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230728 | 185100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230728 | 185000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230728 | 184900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230728 | 184800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230728 | 184700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230728 | 184600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230728 | 184500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230728 | 184400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230728 | 184300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230728 | 184200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230728 | 184100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230728 | 184000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230728 | 183900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230728 | 183800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230728 | 183700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230728 | 183600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230728 | 183500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230728 | 183400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230728 | 183300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230728 | 183200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230728 | 183100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230728 | 183000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230728 | 182900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 33 | 20230728 | 182800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230728 | 182700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230728 | 182600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230728 | 182500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230728 | 182400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230728 | 182300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230728 | 182200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230728 | 182100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230728 | 182000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230728 | 181900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230728 | 181800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230728 | 181700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230728 | 181600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230728 | 181500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230728 | 181400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230728 | 181300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230728 | 181200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230728 | 181100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230728 | 181000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230728 | 180900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230728 | 180800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230728 | 180700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230728 | 180600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230728 | 180500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230728 | 180400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230728 | 180300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230728 | 180200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230728 | 180100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230728 | 180000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230728 | 175900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 63 | 20230728 | 175800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230728 | 175700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230728 | 175600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230728 | 175500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230728 | 175400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230728 | 175300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230728 | 175200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230728 | 175100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230728 | 175000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230728 | 174900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230728 | 174800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230728 | 174700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230728 | 174600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230728 | 174500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230728 | 174400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230728 | 174300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230728 | 174200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230728 | 174100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230728 | 174000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230728 | 173900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230728 | 173800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230728 | 173700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230728 | 173600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230728 | 173500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230728 | 173400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230728 | 173300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230728 | 173200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230728 | 173100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230728 | 173000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230728 | 172900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 93 | 20230728 | 172800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230728 | 172700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230728 | 172600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230728 | 172500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230728 | 172400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230728 | 172300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230728 | 172200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230728 | 172100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230728 | 172000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230728 | 171900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230728 | 171800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230728 | 171700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230728 | 171600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230728 | 171500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230728 | 171400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230728 | 171300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230728 | 171200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230728 | 171100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230728 | 171000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230728 | 170900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230728 | 170800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230728 | 170700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230728 | 170600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230728 | 170500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230728 | 170400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230728 | 170300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230728 | 170200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230728 | 170100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230728 | 170000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230728 | 165900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 123 | 20230728 | 165800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230728 | 165700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230728 | 165600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230728 | 165500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230728 | 165400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230728 | 165300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230728 | 165200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230728 | 165100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230728 | 165000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230728 | 164900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230728 | 164800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230728 | 164700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230728 | 164600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230728 | 164500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230728 | 164400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230728 | 164300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230728 | 164200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230728 | 164100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230728 | 164000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230728 | 163900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230728 | 163800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230728 | 163700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230728 | 163600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230728 | 163500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230728 | 163400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230728 | 163300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230728 | 163200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230728 | 163100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230728 | 163000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230728 | 162900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 153 | 20230728 | 162800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230728 | 162700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230728 | 162600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230728 | 162500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230728 | 162400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230728 | 162300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230728 | 162200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230728 | 162100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230728 | 162000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230728 | 161900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230728 | 161800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230728 | 161700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230728 | 161600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230728 | 161500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230728 | 161400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230728 | 161300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230728 | 161200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230728 | 161100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230728 | 161000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230728 | 160900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230728 | 160800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230728 | 160700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230728 | 160600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230728 | 160500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230728 | 160400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230728 | 160300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230728 | 160200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230728 | 160100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230728 | 160000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230728 | 155900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 183 | 20230728 | 155800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230728 | 155700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230728 | 155600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230728 | 155500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230728 | 155400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230728 | 155300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230728 | 155200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230728 | 155100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230728 | 155000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230728 | 154900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230728 | 154800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230728 | 154700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230728 | 154600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230728 | 154500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230728 | 154400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230728 | 154300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230728 | 154200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230728 | 154100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230728 | 154000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230728 | 153900 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230728 | 153800 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230728 | 153700 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230728 | 153600 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230728 | 153500 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230728 | 153400 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230728 | 153300 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230728 | 153200 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230728 | 153100 | 539818950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230728 | 153000 | 539818950 | 3505 | 3505 | 3505 | 3505 | 6492 |
| 212 | 20230728 | 152900 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20230728 | 152800 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20230728 | 152700 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20230728 | 152600 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20230728 | 152500 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230728 | 152400 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230728 | 152300 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230728 | 152200 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20230728 | 152100 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20230728 | 152000 | 517064490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20230728 | 151900 | 517064490 | 3495 | 3485 | 3495 | 3485 | 141 |
| 223 | 20230728 | 151800 | 516571965 | 3480 | 3490 | 3490 | 3480 | 405 |
| 224 | 20230728 | 151700 | 515159640 | 3495 | 3490 | 3495 | 3490 | 8 |
| 225 | 20230728 | 151600 | 515131695 | 3495 | 3480 | 3495 | 3480 | 265 |
| 226 | 20230728 | 151500 | 514208105 | 3485 | 3485 | 3485 | 3485 | 33 |
| 227 | 20230728 | 151400 | 514093100 | 3490 | 3490 | 3490 | 3490 | 11 |
| 228 | 20230728 | 151300 | 514054710 | 3495 | 3490 | 3500 | 3490 | 2213 |
| 229 | 20230728 | 151200 | 506320545 | 3495 | 3490 | 3495 | 3490 | 216 |
| 230 | 20230728 | 151100 | 505566375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20230728 | 151000 | 505566375 | 3495 | 3490 | 3495 | 3490 | 2 |
| 232 | 20230728 | 150900 | 505559390 | 3495 | 3490 | 3495 | 3485 | 658 |
| 233 | 20230728 | 150800 | 503262985 | 3485 | 3485 | 3485 | 3485 | 67 |
| 234 | 20230728 | 150700 | 503029490 | 3490 | 3495 | 3500 | 3490 | 211 |
| 235 | 20230728 | 150600 | 502292190 | 3495 | 3495 | 3495 | 3495 | 36 |
| 236 | 20230728 | 150500 | 502166370 | 3500 | 3500 | 3500 | 3500 | 1 |
| 237 | 20230728 | 150400 | 502162870 | 3490 | 3500 | 3500 | 3490 | 178 |
| 238 | 20230728 | 150300 | 501541485 | 3500 | 3500 | 3500 | 3500 | 1 |
| 239 | 20230728 | 150200 | 501537985 | 3500 | 3495 | 3500 | 3495 | 34 |
| 240 | 20230728 | 150100 | 501419140 | 3495 | 3495 | 3495 | 3495 | 3 |
| 241 | 20230728 | 150000 | 501408655 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20230728 | 145900 | 501408655 | 3490 | 3490 | 3490 | 3490 | 1 |
| 243 | 20230728 | 145800 | 501405165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20230728 | 145700 | 501405165 | 3490 | 3490 | 3495 | 3490 | 5 |
| 245 | 20230728 | 145600 | 501387705 | 3495 | 3485 | 3500 | 3485 | 1297 |
| 246 | 20230728 | 145500 | 496861125 | 3490 | 3485 | 3490 | 3485 | 34 |
| 247 | 20230728 | 145400 | 496742625 | 3490 | 3485 | 3490 | 3480 | 96 |
| 248 | 20230728 | 145300 | 496408395 | 3485 | 3485 | 3490 | 3470 | 798 |
| 249 | 20230728 | 145200 | 493637315 | 3490 | 3485 | 3490 | 3480 | 610 |
| 250 | 20230728 | 145100 | 491514490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20230728 | 145000 | 491514490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 252 | 20230728 | 144900 | 491514490 | 3490 | 3485 | 3490 | 3485 | 5 |
| 253 | 20230728 | 144800 | 491497045 | 3475 | 3495 | 3495 | 3475 | 979 |
| 254 | 20230728 | 144700 | 488088995 | 3500 | 3500 | 3500 | 3500 | 1 |
| 255 | 20230728 | 144600 | 488085495 | 3500 | 3500 | 3500 | 3500 | 1 |
| 256 | 20230728 | 144500 | 488081995 | 3490 | 3505 | 3505 | 3490 | 130 |
| 257 | 20230728 | 144400 | 487627775 | 3505 | 3505 | 3505 | 3505 | 1 |
| 258 | 20230728 | 144300 | 487624270 | 3495 | 3505 | 3505 | 3495 | 284 |
| 259 | 20230728 | 144200 | 486630155 | 3510 | 3505 | 3510 | 3505 | 16 |
| 260 | 20230728 | 144100 | 486574070 | 3505 | 3505 | 3510 | 3505 | 515 |
| 261 | 20230728 | 144000 | 484768990 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20230728 | 143900 | 484768990 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20230728 | 143800 | 484768990 | 3510 | 3510 | 3510 | 3510 | 1 |
| 264 | 20230728 | 143700 | 484765480 | 3500 | 3510 | 3510 | 3500 | 13 |
| 265 | 20230728 | 143600 | 484719930 | 3510 | 3505 | 3510 | 3505 | 7 |
| 266 | 20230728 | 143500 | 484695375 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20230728 | 143400 | 484695375 | 3510 | 3510 | 3510 | 3510 | 1 |
| 268 | 20230728 | 143300 | 484691865 | 3510 | 3500 | 3510 | 3500 | 250 |
| 269 | 20230728 | 143200 | 483816830 | 3500 | 3490 | 3500 | 3490 | 1185 |
| 270 | 20230728 | 143100 | 479681075 | 3490 | 3490 | 3490 | 3490 | 11 |
| 271 | 20230728 | 143000 | 479642685 | 3485 | 3485 | 3485 | 3485 | 254 |
| 272 | 20230728 | 142900 | 478757495 | 3490 | 3495 | 3495 | 3490 | 334 |
| 273 | 20230728 | 142800 | 477591830 | 3500 | 3500 | 3500 | 3500 | 1 |
| 274 | 20230728 | 142700 | 477588330 | 3495 | 3495 | 3495 | 3495 | 11 |
| 275 | 20230728 | 142600 | 477549885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20230728 | 142500 | 477549885 | 3500 | 3500 | 3500 | 3500 | 30 |
| 277 | 20230728 | 142400 | 477444885 | 3500 | 3505 | 3505 | 3500 | 2240 |
| 278 | 20230728 | 142300 | 469604830 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20230728 | 142200 | 469604830 | 3510 | 3505 | 3510 | 3500 | 713 |
| 280 | 20230728 | 142100 | 467109150 | 3510 | 3510 | 3510 | 3510 | 17 |
| 281 | 20230728 | 142000 | 467049480 | 3515 | 3500 | 3515 | 3500 | 1144 |
| 282 | 20230728 | 141900 | 463039690 | 3500 | 3495 | 3500 | 3495 | 2 |
| 283 | 20230728 | 141800 | 463032695 | 3500 | 3495 | 3500 | 3480 | 2043 |
| 284 | 20230728 | 141700 | 455904395 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20230728 | 141600 | 455904395 | 3500 | 3505 | 3505 | 3495 | 1556 |
| 286 | 20230728 | 141500 | 450465675 | 3500 | 3500 | 3500 | 3500 | 1116 |
| 287 | 20230728 | 141400 | 446559675 | 3500 | 3495 | 3500 | 3485 | 1521 |
| 288 | 20230728 | 141300 | 441254685 | 3500 | 3500 | 3500 | 3500 | 325 |
| 289 | 20230728 | 141200 | 440117185 | 3500 | 3500 | 3500 | 3500 | 170 |
| 290 | 20230728 | 141100 | 439522185 | 3500 | 3490 | 3500 | 3490 | 1736 |
| 291 | 20230728 | 141000 | 433460880 | 3490 | 3490 | 3490 | 3490 | 22 |
| 292 | 20230728 | 140900 | 433384100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20230728 | 140800 | 433384100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20230728 | 140700 | 433384100 | 3485 | 3485 | 3485 | 3485 | 4 |
| 295 | 20230728 | 140600 | 433370160 | 3490 | 3485 | 3490 | 3485 | 112 |
| 296 | 20230728 | 140500 | 432979435 | 3485 | 3485 | 3490 | 3485 | 5 |
| 297 | 20230728 | 140400 | 432962000 | 3490 | 3485 | 3490 | 3480 | 847 |
| 298 | 20230728 | 140300 | 430013950 | 3480 | 3485 | 3490 | 3480 | 1030 |
| 299 | 20230728 | 140200 | 426419630 | 3490 | 3485 | 3490 | 3485 | 300 |
| 300 | 20230728 | 140100 | 425372805 | 3485 | 3465 | 3485 | 3460 | 502 |
| 301 | 20230728 | 140000 | 423633810 | 3470 | 3480 | 3480 | 3470 | 254 |
| 302 | 20230728 | 135900 | 422752415 | 3475 | 3490 | 3490 | 3475 | 406 |
| 303 | 20230728 | 135800 | 421340755 | 3490 | 3480 | 3490 | 3480 | 10 |
| 304 | 20230728 | 135700 | 421305905 | 3490 | 3480 | 3490 | 3480 | 238 |
| 305 | 20230728 | 135600 | 420476450 | 3480 | 3480 | 3480 | 3480 | 0 |
| 306 | 20230728 | 135500 | 420476450 | 3480 | 3480 | 3480 | 3480 | 1 |
| 307 | 20230728 | 135400 | 420472970 | 3470 | 3475 | 3480 | 3460 | 2238 |
| 308 | 20230728 | 135300 | 412706670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 309 | 20230728 | 135200 | 412706670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 310 | 20230728 | 135100 | 412706670 | 3480 | 3480 | 3480 | 3480 | 30 |
| 311 | 20230728 | 135000 | 412602270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 312 | 20230728 | 134900 | 412602270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20230728 | 134800 | 412602270 | 3480 | 3480 | 3480 | 3480 | 86 |
| 314 | 20230728 | 134700 | 412302990 | 3480 | 3480 | 3480 | 3480 | 1 |
| 315 | 20230728 | 134600 | 412299510 | 3480 | 3465 | 3480 | 3465 | 48 |
| 316 | 20230728 | 134500 | 412132810 | 3470 | 3465 | 3470 | 3465 | 20 |
| 317 | 20230728 | 134400 | 412063485 | 3465 | 3475 | 3480 | 3465 | 341 |
| 318 | 20230728 | 134300 | 410881750 | 3480 | 3475 | 3480 | 3465 | 662 |
| 319 | 20230728 | 134200 | 408583665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20230728 | 134100 | 408583665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 321 | 20230728 | 134000 | 408583665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 322 | 20230728 | 133900 | 408583665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 323 | 20230728 | 133800 | 408583665 | 3475 | 3475 | 3475 | 3475 | 1 |
| 324 | 20230728 | 133700 | 408580190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 325 | 20230728 | 133600 | 408580190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 326 | 20230728 | 133500 | 408580190 | 3475 | 3470 | 3475 | 3455 | 3940 |
| 327 | 20230728 | 133400 | 394944330 | 3470 | 3475 | 3475 | 3470 | 102 |
| 328 | 20230728 | 133300 | 394590380 | 3475 | 3475 | 3475 | 3475 | 1 |
| 329 | 20230728 | 133200 | 394586905 | 3470 | 3470 | 3470 | 3470 | 2206 |
| 330 | 20230728 | 133100 | 386932085 | 3475 | 3485 | 3485 | 3475 | 706 |
| 331 | 20230728 | 133000 | 384478715 | 3485 | 3480 | 3485 | 3475 | 28 |
| 332 | 20230728 | 132900 | 384381265 | 3485 | 3485 | 3485 | 3485 | 352 |
| 333 | 20230728 | 132800 | 383154545 | 3485 | 3485 | 3485 | 3485 | 1 |
| 334 | 20230728 | 132700 | 383151060 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 335 | 20230728 | 132600 | 379666060 | 3485 | 3485 | 3485 | 3485 | 0 |
| 336 | 20230728 | 132500 | 379666060 | 3485 | 3485 | 3485 | 3485 | 300 |
| 337 | 20230728 | 132400 | 378620560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 338 | 20230728 | 132300 | 378620560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 339 | 20230728 | 132200 | 378620560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 340 | 20230728 | 132100 | 378620560 | 3490 | 3480 | 3490 | 3480 | 2 |
| 341 | 20230728 | 132000 | 378613590 | 3490 | 3485 | 3490 | 3485 | 4 |
| 342 | 20230728 | 131900 | 378599640 | 3485 | 3485 | 3485 | 3485 | 1 |
| 343 | 20230728 | 131800 | 378596155 | 3490 | 3485 | 3490 | 3485 | 2 |
| 344 | 20230728 | 131700 | 378589180 | 3490 | 3490 | 3490 | 3490 | 0 |
| 345 | 20230728 | 131600 | 378589180 | 3490 | 3490 | 3490 | 3490 | 2 |
| 346 | 20230728 | 131500 | 378582200 | 3480 | 3470 | 3480 | 3470 | 1016 |
| 347 | 20230728 | 131400 | 375056660 | 3470 | 3475 | 3490 | 3470 | 1406 |
| 348 | 20230728 | 131300 | 370171730 | 3480 | 3495 | 3495 | 3480 | 1109 |
| 349 | 20230728 | 131200 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 350 | 20230728 | 131100 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 351 | 20230728 | 131000 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 352 | 20230728 | 130900 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 353 | 20230728 | 130800 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20230728 | 130700 | 366307265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 355 | 20230728 | 130600 | 366307265 | 3495 | 3495 | 3495 | 3495 | 2 |
| 356 | 20230728 | 130500 | 366300275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 357 | 20230728 | 130400 | 366300275 | 3500 | 3500 | 3500 | 3500 | 36 |
| 358 | 20230728 | 130300 | 366174275 | 3500 | 3505 | 3505 | 3500 | 13 |
| 359 | 20230728 | 130200 | 366128770 | 3510 | 3510 | 3510 | 3510 | 325 |
| 360 | 20230728 | 130100 | 364988020 | 3510 | 3500 | 3510 | 3500 | 15 |
| 361 | 20230728 | 130000 | 364935455 | 3505 | 3505 | 3505 | 3505 | 24 |
| 362 | 20230728 | 125900 | 364851335 | 3510 | 3505 | 3510 | 3505 | 61 |
| 363 | 20230728 | 125800 | 364637380 | 3510 | 3510 | 3510 | 3510 | 843 |
| 364 | 20230728 | 125700 | 361678450 | 3510 | 3510 | 3510 | 3510 | 0 |
| 365 | 20230728 | 125600 | 361678450 | 3510 | 3510 | 3510 | 3510 | 1 |
| 366 | 20230728 | 125500 | 361674940 | 3510 | 3510 | 3510 | 3510 | 1 |
| 367 | 20230728 | 125400 | 361671430 | 3485 | 3505 | 3505 | 3485 | 168 |
| 368 | 20230728 | 125300 | 361085870 | 3510 | 3510 | 3510 | 3510 | 28 |
| 369 | 20230728 | 125200 | 360987590 | 3510 | 3510 | 3510 | 3510 | 18 |
| 370 | 20230728 | 125100 | 360924410 | 3510 | 3510 | 3510 | 3510 | 1 |
| 371 | 20230728 | 125000 | 360920900 | 3485 | 3505 | 3505 | 3485 | 3490 |
| 372 | 20230728 | 124900 | 348746160 | 3510 | 3505 | 3510 | 3505 | 9 |
| 373 | 20230728 | 124800 | 348714605 | 3505 | 3510 | 3510 | 3505 | 194 |
| 374 | 20230728 | 124700 | 348033700 | 3510 | 3510 | 3510 | 3510 | 0 |
| 375 | 20230728 | 124600 | 348033700 | 3510 | 3510 | 3510 | 3510 | 0 |
| 376 | 20230728 | 124500 | 348033700 | 3510 | 3510 | 3510 | 3510 | 2 |
| 377 | 20230728 | 124400 | 348026680 | 3510 | 3510 | 3510 | 3510 | 0 |
| 378 | 20230728 | 124300 | 348026680 | 3510 | 3510 | 3510 | 3510 | 0 |
| 379 | 20230728 | 124200 | 348026680 | 3510 | 3510 | 3510 | 3510 | 0 |
| 380 | 20230728 | 124100 | 348026680 | 3510 | 3510 | 3510 | 3510 | 11 |
| 381 | 20230728 | 124000 | 347988070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 382 | 20230728 | 123900 | 347988070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20230728 | 123800 | 347988070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 384 | 20230728 | 123700 | 347988070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 385 | 20230728 | 123600 | 347988070 | 3510 | 3510 | 3510 | 3510 | 1 |
| 386 | 20230728 | 123500 | 347984560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 387 | 20230728 | 123400 | 347984560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 388 | 20230728 | 123300 | 347984560 | 3510 | 3510 | 3510 | 3510 | 100 |
| 389 | 20230728 | 123200 | 347633560 | 3510 | 3505 | 3510 | 3505 | 3 |
| 390 | 20230728 | 123100 | 347623035 | 3510 | 3510 | 3510 | 3510 | 2 |
| 391 | 20230728 | 123000 | 347616015 | 3510 | 3510 | 3510 | 3510 | 10 |
| 392 | 20230728 | 122900 | 347580915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 393 | 20230728 | 122800 | 347580915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 394 | 20230728 | 122700 | 347580915 | 3510 | 3510 | 3510 | 3510 | 400 |
| 395 | 20230728 | 122600 | 346176915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 396 | 20230728 | 122500 | 346176915 | 3510 | 3505 | 3510 | 3505 | 3 |
| 397 | 20230728 | 122400 | 346166395 | 3495 | 3505 | 3505 | 3495 | 80 |
| 398 | 20230728 | 122300 | 345886730 | 3510 | 3505 | 3510 | 3495 | 900 |
| 399 | 20230728 | 122200 | 342740820 | 3510 | 3510 | 3510 | 3510 | 2 |
| 400 | 20230728 | 122100 | 342733800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 401 | 20230728 | 122000 | 342733800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 402 | 20230728 | 121900 | 342733800 | 3510 | 3505 | 3510 | 3505 | 2 |
| 403 | 20230728 | 121800 | 342726785 | 3500 | 3505 | 3505 | 3500 | 500 |
| 404 | 20230728 | 121700 | 340976770 | 3510 | 3510 | 3510 | 3510 | 401 |
| 405 | 20230728 | 121600 | 339569260 | 3510 | 3510 | 3510 | 3510 | 1 |
| 406 | 20230728 | 121500 | 339565750 | 3505 | 3505 | 3505 | 3505 | 0 |
| 407 | 20230728 | 121400 | 339565750 | 3505 | 3510 | 3510 | 3505 | 95 |
| 408 | 20230728 | 121300 | 339232465 | 3505 | 3510 | 3510 | 3505 | 945 |
| 409 | 20230728 | 121200 | 335918625 | 3515 | 3515 | 3515 | 3515 | 2 |
| 410 | 20230728 | 121100 | 335911595 | 3515 | 3510 | 3515 | 3510 | 11 |
| 411 | 20230728 | 121000 | 335872980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 412 | 20230728 | 120900 | 335872980 | 3515 | 3515 | 3515 | 3515 | 45 |
| 413 | 20230728 | 120800 | 335714805 | 3515 | 3515 | 3515 | 3515 | 40 |
| 414 | 20230728 | 120700 | 335574205 | 3515 | 3515 | 3515 | 3515 | 14 |
| 415 | 20230728 | 120600 | 335524995 | 3515 | 3515 | 3515 | 3515 | 58 |
| 416 | 20230728 | 120500 | 335321125 | 3520 | 3520 | 3520 | 3520 | 0 |
| 417 | 20230728 | 120400 | 335321125 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20230728 | 120300 | 335321125 | 3520 | 3520 | 3520 | 3520 | 1 |
| 419 | 20230728 | 120200 | 335317605 | 3520 | 3520 | 3520 | 3520 | 1 |
| 420 | 20230728 | 120100 | 335314085 | 3520 | 3520 | 3520 | 3520 | 47 |
| 421 | 20230728 | 120000 | 335148645 | 3520 | 3520 | 3520 | 3520 | 15 |
| 422 | 20230728 | 115900 | 335095845 | 3520 | 3520 | 3520 | 3520 | 4 |
| 423 | 20230728 | 115800 | 335081765 | 3520 | 3510 | 3520 | 3510 | 22 |
| 424 | 20230728 | 115700 | 335004335 | 3505 | 3505 | 3505 | 3505 | 596 |
| 425 | 20230728 | 115600 | 332915355 | 3505 | 3505 | 3505 | 3505 | 1 |
| 426 | 20230728 | 115500 | 332911850 | 3505 | 3505 | 3505 | 3505 | 9 |
| 427 | 20230728 | 115400 | 332880305 | 3500 | 3500 | 3500 | 3500 | 400 |
| 428 | 20230728 | 115300 | 331480305 | 3500 | 3500 | 3500 | 3490 | 501 |
| 429 | 20230728 | 115200 | 329730155 | 3500 | 3500 | 3505 | 3500 | 931 |
| 430 | 20230728 | 115100 | 326471500 | 3500 | 3500 | 3510 | 3500 | 480 |
| 431 | 20230728 | 115000 | 324791490 | 3500 | 3510 | 3510 | 3500 | 1007 |
| 432 | 20230728 | 114900 | 321265175 | 3515 | 3515 | 3515 | 3515 | 0 |
| 433 | 20230728 | 114800 | 321265175 | 3515 | 3515 | 3515 | 3515 | 1 |
| 434 | 20230728 | 114700 | 321261660 | 3510 | 3510 | 3510 | 3510 | 0 |
| 435 | 20230728 | 114600 | 321261660 | 3510 | 3510 | 3510 | 3510 | 2 |
| 436 | 20230728 | 114500 | 321254640 | 3515 | 3515 | 3515 | 3515 | 1 |
| 437 | 20230728 | 114400 | 321251125 | 3520 | 3500 | 3520 | 3500 | 111 |
| 438 | 20230728 | 114300 | 320862590 | 3500 | 3505 | 3505 | 3500 | 244 |
| 439 | 20230728 | 114200 | 320008580 | 3505 | 3515 | 3515 | 3505 | 6 |
| 440 | 20230728 | 114100 | 319987520 | 3520 | 3520 | 3520 | 3520 | 28 |
| 441 | 20230728 | 114000 | 319888960 | 3520 | 3510 | 3520 | 3510 | 2 |
| 442 | 20230728 | 113900 | 319881930 | 3500 | 3515 | 3520 | 3500 | 902 |
| 443 | 20230728 | 113800 | 316722790 | 3520 | 3520 | 3520 | 3515 | 6 |
| 444 | 20230728 | 113700 | 316701675 | 3510 | 3510 | 3525 | 3510 | 20 |
| 445 | 20230728 | 113600 | 316631315 | 3510 | 3515 | 3515 | 3490 | 3528 |
| 446 | 20230728 | 113500 | 304270865 | 3515 | 3520 | 3525 | 3515 | 33 |
| 447 | 20230728 | 113400 | 304154660 | 3525 | 3525 | 3525 | 3525 | 252 |
| 448 | 20230728 | 113300 | 303266360 | 3525 | 3525 | 3525 | 3525 | 3 |
| 449 | 20230728 | 113200 | 303255785 | 3525 | 3525 | 3525 | 3525 | 0 |
| 450 | 20230728 | 113100 | 303255785 | 3525 | 3515 | 3525 | 3515 | 11 |
| 451 | 20230728 | 113000 | 303217050 | 3520 | 3520 | 3520 | 3520 | 4 |
| 452 | 20230728 | 112900 | 303202970 | 3520 | 3515 | 3525 | 3510 | 1043 |
| 453 | 20230728 | 112800 | 299535425 | 3515 | 3515 | 3515 | 3515 | 1 |
| 454 | 20230728 | 112700 | 299531910 | 3520 | 3515 | 3520 | 3510 | 122 |
| 455 | 20230728 | 112600 | 299103100 | 3520 | 3520 | 3520 | 3520 | 2 |
| 456 | 20230728 | 112500 | 299096060 | 3520 | 3520 | 3520 | 3520 | 2 |
| 457 | 20230728 | 112400 | 299089020 | 3515 | 3520 | 3520 | 3515 | 51 |
| 458 | 20230728 | 112300 | 298909550 | 3520 | 3525 | 3525 | 3520 | 15 |
| 459 | 20230728 | 112200 | 298856740 | 3525 | 3525 | 3530 | 3525 | 13 |
| 460 | 20230728 | 112100 | 298810905 | 3530 | 3525 | 3530 | 3515 | 332 |
| 461 | 20230728 | 112000 | 297643865 | 3530 | 3510 | 3530 | 3510 | 2240 |
| 462 | 20230728 | 111900 | 289756495 | 3510 | 3515 | 3515 | 3510 | 2113 |
| 463 | 20230728 | 111800 | 282339810 | 3515 | 3505 | 3515 | 3505 | 2173 |
| 464 | 20230728 | 111700 | 274720580 | 3505 | 3505 | 3505 | 3505 | 0 |
| 465 | 20230728 | 111600 | 274720580 | 3505 | 3505 | 3505 | 3505 | 15 |
| 466 | 20230728 | 111500 | 274668005 | 3505 | 3500 | 3505 | 3500 | 785 |
| 467 | 20230728 | 111400 | 271920485 | 3500 | 3495 | 3500 | 3490 | 68 |
| 468 | 20230728 | 111300 | 271682820 | 3500 | 3500 | 3500 | 3500 | 570 |
| 469 | 20230728 | 111200 | 269687820 | 3500 | 3500 | 3500 | 3500 | 102 |
| 470 | 20230728 | 111100 | 269330820 | 3500 | 3495 | 3500 | 3495 | 68 |
| 471 | 20230728 | 111000 | 269093155 | 3495 | 3500 | 3500 | 3495 | 403 |
| 472 | 20230728 | 110900 | 267684415 | 3500 | 3495 | 3500 | 3495 | 69 |
| 473 | 20230728 | 110800 | 267443255 | 3500 | 3500 | 3500 | 3490 | 610 |
| 474 | 20230728 | 110700 | 265313985 | 3500 | 3500 | 3500 | 3500 | 1 |
| 475 | 20230728 | 110600 | 265310485 | 3505 | 3505 | 3505 | 3505 | 1503 |
| 476 | 20230728 | 110500 | 260042470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 477 | 20230728 | 110400 | 260042470 | 3505 | 3505 | 3505 | 3495 | 53 |
| 478 | 20230728 | 110300 | 259857200 | 3505 | 3485 | 3505 | 3485 | 129 |
| 479 | 20230728 | 110200 | 259406580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20230728 | 110100 | 259406580 | 3490 | 3490 | 3490 | 3480 | 218 |
| 481 | 20230728 | 110000 | 258646930 | 3485 | 3490 | 3495 | 3485 | 55 |
| 482 | 20230728 | 105900 | 258455215 | 3485 | 3495 | 3495 | 3485 | 10 |
| 483 | 20230728 | 105800 | 258420350 | 3505 | 3505 | 3505 | 3505 | 0 |
| 484 | 20230728 | 105700 | 258420350 | 3505 | 3485 | 3505 | 3485 | 83 |
| 485 | 20230728 | 105600 | 258131065 | 3485 | 3490 | 3490 | 3485 | 205 |
| 486 | 20230728 | 105500 | 257415620 | 3490 | 3485 | 3490 | 3480 | 158 |
| 487 | 20230728 | 105400 | 256864885 | 3475 | 3500 | 3500 | 3475 | 1992 |
| 488 | 20230728 | 105300 | 249905635 | 3500 | 3495 | 3500 | 3495 | 45 |
| 489 | 20230728 | 105200 | 249748155 | 3495 | 3500 | 3505 | 3495 | 71 |
| 490 | 20230728 | 105100 | 249499985 | 3505 | 3500 | 3505 | 3500 | 44 |
| 491 | 20230728 | 105000 | 249345955 | 3500 | 3500 | 3505 | 3500 | 908 |
| 492 | 20230728 | 104900 | 246165080 | 3505 | 3495 | 3505 | 3495 | 132 |
| 493 | 20230728 | 104800 | 245703115 | 3500 | 3495 | 3500 | 3490 | 166 |
| 494 | 20230728 | 104700 | 245122665 | 3495 | 3495 | 3495 | 3495 | 103 |
| 495 | 20230728 | 104600 | 244762680 | 3495 | 3495 | 3495 | 3495 | 6 |
| 496 | 20230728 | 104500 | 244741710 | 3500 | 3500 | 3500 | 3495 | 12 |
| 497 | 20230728 | 104400 | 244699760 | 3505 | 3505 | 3505 | 3505 | 89 |
| 498 | 20230728 | 104300 | 244387815 | 3505 | 3505 | 3510 | 3505 | 177 |
| 499 | 20230728 | 104200 | 243767420 | 3510 | 3510 | 3510 | 3510 | 99 |
| 500 | 20230728 | 104100 | 243419930 | 3515 | 3515 | 3515 | 3510 | 6 |
| 501 | 20230728 | 104000 | 243398855 | 3515 | 3515 | 3515 | 3515 | 5 |
| 502 | 20230728 | 103900 | 243381280 | 3520 | 3520 | 3520 | 3515 | 7 |
| 503 | 20230728 | 103800 | 243356650 | 3520 | 3515 | 3520 | 3510 | 247 |
| 504 | 20230728 | 103700 | 242488450 | 3520 | 3520 | 3520 | 3510 | 903 |
| 505 | 20230728 | 103600 | 239318335 | 3515 | 3530 | 3530 | 3515 | 775 |
| 506 | 20230728 | 103500 | 236591610 | 3530 | 3520 | 3530 | 3520 | 7 |
| 507 | 20230728 | 103400 | 236566925 | 3510 | 3535 | 3535 | 3510 | 1674 |
| 508 | 20230728 | 103300 | 230666315 | 3540 | 3515 | 3540 | 3515 | 7947 |
| 509 | 20230728 | 103200 | 202583765 | 3515 | 3520 | 3520 | 3510 | 975 |
| 510 | 20230728 | 103100 | 199156545 | 3515 | 3500 | 3515 | 3500 | 5450 |
| 511 | 20230728 | 103000 | 180067605 | 3500 | 3490 | 3500 | 3490 | 1043 |
| 512 | 20230728 | 102900 | 176427405 | 3485 | 3485 | 3485 | 3485 | 415 |
| 513 | 20230728 | 102800 | 174981130 | 3485 | 3485 | 3485 | 3485 | 300 |
| 514 | 20230728 | 102700 | 173935630 | 3485 | 3480 | 3485 | 3480 | 1427 |
| 515 | 20230728 | 102600 | 168963270 | 3485 | 3475 | 3485 | 3475 | 1029 |
| 516 | 20230728 | 102500 | 165387470 | 3475 | 3480 | 3480 | 3475 | 277 |
| 517 | 20230728 | 102400 | 164424620 | 3485 | 3485 | 3485 | 3485 | 0 |
| 518 | 20230728 | 102300 | 164424620 | 3485 | 3480 | 3485 | 3480 | 42 |
| 519 | 20230728 | 102200 | 164278395 | 3480 | 3470 | 3480 | 3470 | 1309 |
| 520 | 20230728 | 102100 | 159731145 | 3470 | 3475 | 3475 | 3470 | 816 |
| 521 | 20230728 | 102000 | 156899570 | 3480 | 3475 | 3480 | 3470 | 502 |
| 522 | 20230728 | 101900 | 155155610 | 3480 | 3480 | 3485 | 3480 | 1361 |
| 523 | 20230728 | 101800 | 150419190 | 3485 | 3485 | 3485 | 3485 | 2 |
| 524 | 20230728 | 101700 | 150412220 | 3485 | 3485 | 3485 | 3485 | 990 |
| 525 | 20230728 | 101600 | 146962070 | 3490 | 3485 | 3490 | 3475 | 7 |
| 526 | 20230728 | 101500 | 146937685 | 3475 | 3490 | 3490 | 3475 | 600 |
| 527 | 20230728 | 101400 | 144850635 | 3490 | 3490 | 3490 | 3490 | 10 |
| 528 | 20230728 | 101300 | 144815735 | 3495 | 3495 | 3495 | 3495 | 58 |
| 529 | 20230728 | 101200 | 144613025 | 3495 | 3485 | 3495 | 3485 | 958 |
| 530 | 20230728 | 101100 | 141266975 | 3480 | 3490 | 3505 | 3475 | 832 |
| 531 | 20230728 | 101000 | 138369200 | 3500 | 3475 | 3500 | 3475 | 253 |
| 532 | 20230728 | 100900 | 137489545 | 3470 | 3470 | 3470 | 3470 | 0 |
| 533 | 20230728 | 100800 | 137489545 | 3470 | 3470 | 3470 | 3470 | 505 |
| 534 | 20230728 | 100700 | 135737195 | 3475 | 3475 | 3475 | 3475 | 0 |
| 535 | 20230728 | 100600 | 135737195 | 3475 | 3475 | 3475 | 3475 | 2 |
| 536 | 20230728 | 100500 | 135730245 | 3475 | 3475 | 3475 | 3475 | 4 |
| 537 | 20230728 | 100400 | 135716345 | 3475 | 3470 | 3475 | 3470 | 483 |
| 538 | 20230728 | 100300 | 134040320 | 3475 | 3470 | 3475 | 3470 | 242 |
| 539 | 20230728 | 100200 | 133200520 | 3470 | 3465 | 3470 | 3465 | 429 |
| 540 | 20230728 | 100100 | 131714030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 541 | 20230728 | 100000 | 131714030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 542 | 20230728 | 095900 | 131714030 | 3465 | 3465 | 3465 | 3465 | 1 |
| 543 | 20230728 | 095800 | 131710565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 544 | 20230728 | 095700 | 131710565 | 3455 | 3460 | 3460 | 3455 | 316 |
| 545 | 20230728 | 095600 | 130618725 | 3460 | 3460 | 3460 | 3460 | 95 |
| 546 | 20230728 | 095500 | 130290025 | 3460 | 3460 | 3465 | 3460 | 153 |
| 547 | 20230728 | 095400 | 129760640 | 3460 | 3455 | 3460 | 3455 | 349 |
| 548 | 20230728 | 095300 | 128554595 | 3455 | 3450 | 3460 | 3450 | 14 |
| 549 | 20230728 | 095200 | 128506230 | 3450 | 3460 | 3465 | 3450 | 399 |
| 550 | 20230728 | 095100 | 127129605 | 3450 | 3465 | 3465 | 3450 | 1432 |
| 551 | 20230728 | 095000 | 122183125 | 3460 | 3460 | 3460 | 3460 | 44 |
| 552 | 20230728 | 094900 | 122030885 | 3460 | 3460 | 3460 | 3460 | 0 |
| 553 | 20230728 | 094800 | 122030885 | 3460 | 3460 | 3460 | 3460 | 76 |
| 554 | 20230728 | 094700 | 121767925 | 3460 | 3460 | 3460 | 3460 | 1 |
| 555 | 20230728 | 094600 | 121764465 | 3465 | 3465 | 3465 | 3465 | 19 |
| 556 | 20230728 | 094500 | 121698630 | 3465 | 3465 | 3465 | 3465 | 1 |
| 557 | 20230728 | 094400 | 121695165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 558 | 20230728 | 094300 | 121695165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 559 | 20230728 | 094200 | 121695165 | 3470 | 3470 | 3470 | 3470 | 9 |
| 560 | 20230728 | 094100 | 121663935 | 3470 | 3455 | 3470 | 3455 | 1080 |
| 561 | 20230728 | 094000 | 117925190 | 3455 | 3450 | 3455 | 3450 | 25 |
| 562 | 20230728 | 093900 | 117838930 | 3450 | 3450 | 3450 | 3450 | 0 |
| 563 | 20230728 | 093800 | 117838930 | 3450 | 3460 | 3460 | 3450 | 211 |
| 564 | 20230728 | 093700 | 117109640 | 3460 | 3460 | 3460 | 3460 | 22 |
| 565 | 20230728 | 093600 | 117033520 | 3465 | 3465 | 3465 | 3465 | 51 |
| 566 | 20230728 | 093500 | 116856805 | 3460 | 3465 | 3465 | 3450 | 1050 |
| 567 | 20230728 | 093400 | 113227165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 568 | 20230728 | 093300 | 113227165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 569 | 20230728 | 093200 | 113227165 | 3470 | 3470 | 3475 | 3470 | 1493 |
| 570 | 20230728 | 093100 | 108041920 | 3470 | 3460 | 3470 | 3450 | 2377 |
| 571 | 20230728 | 093000 | 99819695 | 3450 | 3455 | 3455 | 3450 | 3 |
| 572 | 20230728 | 092900 | 99809335 | 3460 | 3460 | 3460 | 3460 | 20 |
| 573 | 20230728 | 092800 | 99740135 | 3460 | 3460 | 3465 | 3450 | 415 |
| 574 | 20230728 | 092700 | 98305470 | 3460 | 3470 | 3475 | 3460 | 143 |
| 575 | 20230728 | 092600 | 97809585 | 3475 | 3460 | 3475 | 3460 | 1413 |
| 576 | 20230728 | 092500 | 92917270 | 3455 | 3445 | 3455 | 3445 | 1459 |
| 577 | 20230728 | 092400 | 87883435 | 3450 | 3450 | 3455 | 3430 | 3256 |
| 578 | 20230728 | 092300 | 76682170 | 3455 | 3450 | 3460 | 3450 | 560 |
| 579 | 20230728 | 092200 | 74746905 | 3450 | 3450 | 3450 | 3450 | 91 |
| 580 | 20230728 | 092100 | 74432955 | 3455 | 3455 | 3460 | 3455 | 207 |
| 581 | 20230728 | 092000 | 73717760 | 3455 | 3460 | 3460 | 3455 | 144 |
| 582 | 20230728 | 091900 | 73220180 | 3465 | 3455 | 3465 | 3455 | 1046 |
| 583 | 20230728 | 091800 | 69599640 | 3455 | 3455 | 3455 | 3455 | 384 |
| 584 | 20230728 | 091700 | 68272920 | 3440 | 3445 | 3445 | 3440 | 248 |
| 585 | 20230728 | 091600 | 67419745 | 3440 | 3470 | 3475 | 3440 | 1844 |
| 586 | 20230728 | 091500 | 61041970 | 3470 | 3475 | 3475 | 3465 | 163 |
| 587 | 20230728 | 091400 | 60476105 | 3475 | 3455 | 3475 | 3450 | 977 |
| 588 | 20230728 | 091300 | 57097095 | 3455 | 3460 | 3465 | 3455 | 552 |
| 589 | 20230728 | 091200 | 55188675 | 3465 | 3450 | 3465 | 3450 | 953 |
| 590 | 20230728 | 091100 | 51894060 | 3450 | 3455 | 3460 | 3450 | 878 |
| 591 | 20230728 | 091000 | 48864520 | 3460 | 3445 | 3460 | 3445 | 831 |
| 592 | 20230728 | 090900 | 45997695 | 3430 | 3445 | 3445 | 3430 | 1199 |
| 593 | 20230728 | 090800 | 41874415 | 3445 | 3440 | 3445 | 3410 | 304 |
| 594 | 20230728 | 090700 | 40834865 | 3445 | 3435 | 3445 | 3410 | 727 |
| 595 | 20230728 | 090600 | 38337910 | 3435 | 3435 | 3435 | 3410 | 372 |
| 596 | 20230728 | 090500 | 37063770 | 3435 | 3420 | 3435 | 3400 | 2266 |
| 597 | 20230728 | 090400 | 29317215 | 3425 | 3425 | 3430 | 3410 | 1337 |
| 598 | 20230728 | 090300 | 24739070 | 3425 | 3410 | 3425 | 3410 | 387 |
| 599 | 20230728 | 090200 | 23418610 | 3415 | 3410 | 3415 | 3410 | 1065 |
| 600 | 20230728 | 090100 | 19786135 | 3405 | 3395 | 3415 | 3395 | 764 |
| 601 | 20230728 | 090000 | 17184915 | 3390 | 3405 | 3405 | 3390 | 5051 |