31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 3 | 20230717 | 183100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230717 | 183000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230717 | 182900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230717 | 182800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230717 | 182700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230717 | 182600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230717 | 182500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230717 | 182400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230717 | 182300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230717 | 182200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230717 | 182100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230717 | 182000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230717 | 181900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230717 | 181800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230717 | 181700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230717 | 181600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230717 | 181500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230717 | 181400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230717 | 181300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230717 | 181200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230717 | 181100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230717 | 181000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230717 | 180900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230717 | 180800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230717 | 180700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230717 | 180600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230717 | 180500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230717 | 180400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230717 | 180300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230717 | 180200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 33 | 20230717 | 180100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230717 | 180000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230717 | 175900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230717 | 175800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230717 | 175700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230717 | 175600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230717 | 175500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230717 | 175400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230717 | 175300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230717 | 175200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230717 | 175100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230717 | 175000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230717 | 174900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230717 | 174800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230717 | 174700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230717 | 174600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230717 | 174500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230717 | 174400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230717 | 174300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230717 | 174200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230717 | 174100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230717 | 174000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230717 | 173900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230717 | 173800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230717 | 173700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230717 | 173600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230717 | 173500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230717 | 173400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230717 | 173300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230717 | 173200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 63 | 20230717 | 173100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230717 | 173000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230717 | 172900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230717 | 172800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230717 | 172700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230717 | 172600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230717 | 172500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230717 | 172400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230717 | 172300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230717 | 172200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230717 | 172100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230717 | 172000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230717 | 171900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230717 | 171800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230717 | 171700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230717 | 171600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230717 | 171500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230717 | 171400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230717 | 171300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230717 | 171200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230717 | 171100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230717 | 171000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230717 | 170900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230717 | 170800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230717 | 170700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230717 | 170600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230717 | 170500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230717 | 170400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230717 | 170300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230717 | 170200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 93 | 20230717 | 170100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230717 | 170000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230717 | 165900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230717 | 165800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230717 | 165700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230717 | 165600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230717 | 165500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230717 | 165400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230717 | 165300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230717 | 165200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230717 | 165100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230717 | 165000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230717 | 164900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230717 | 164800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230717 | 164700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230717 | 164600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230717 | 164500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230717 | 164400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230717 | 164300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230717 | 164200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230717 | 164100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230717 | 164000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230717 | 163900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230717 | 163800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230717 | 163700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230717 | 163600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230717 | 163500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230717 | 163400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230717 | 163300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230717 | 163200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 123 | 20230717 | 163100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230717 | 163000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230717 | 162900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230717 | 162800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230717 | 162700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230717 | 162600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230717 | 162500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230717 | 162400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230717 | 162300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230717 | 162200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230717 | 162100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230717 | 162000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230717 | 161900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230717 | 161800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230717 | 161700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230717 | 161600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230717 | 161500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230717 | 161400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230717 | 161300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230717 | 161200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230717 | 161100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230717 | 161000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230717 | 160900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230717 | 160800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230717 | 160700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230717 | 160600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230717 | 160500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230717 | 160400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230717 | 160300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230717 | 160200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 153 | 20230717 | 160100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230717 | 160000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230717 | 155900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230717 | 155800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230717 | 155700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230717 | 155600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230717 | 155500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230717 | 155400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230717 | 155300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230717 | 155200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230717 | 155100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230717 | 155000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230717 | 154900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230717 | 154800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230717 | 154700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230717 | 154600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230717 | 154500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230717 | 154400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230717 | 154300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230717 | 154200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230717 | 154100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230717 | 154000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230717 | 153900 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230717 | 153800 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230717 | 153700 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230717 | 153600 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230717 | 153500 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230717 | 153400 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230717 | 153300 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230717 | 153200 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 183 | 20230717 | 153100 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230717 | 153000 | 36793738100 | 34950 | 34950 | 34950 | 34950 | 9016 |
| 185 | 20230717 | 152900 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 186 | 20230717 | 152800 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 187 | 20230717 | 152700 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 188 | 20230717 | 152600 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 189 | 20230717 | 152500 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 190 | 20230717 | 152400 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 191 | 20230717 | 152300 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 192 | 20230717 | 152200 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 193 | 20230717 | 152100 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 194 | 20230717 | 152000 | 36478628900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20230717 | 151900 | 36478628900 | 34900 | 34850 | 34900 | 34800 | 2398 |
| 196 | 20230717 | 151800 | 36395076150 | 34850 | 34800 | 34900 | 34800 | 2117 |
| 197 | 20230717 | 151700 | 36321288050 | 34850 | 34850 | 34900 | 34800 | 2269 |
| 198 | 20230717 | 151600 | 36242260400 | 34900 | 34900 | 34900 | 34850 | 953 |
| 199 | 20230717 | 151500 | 36209047550 | 34900 | 34850 | 34900 | 34850 | 619 |
| 200 | 20230717 | 151400 | 36187475300 | 34900 | 34900 | 34950 | 34850 | 965 |
| 201 | 20230717 | 151300 | 36153815950 | 34900 | 34900 | 34950 | 34850 | 410 |
| 202 | 20230717 | 151200 | 36139510700 | 34850 | 34900 | 34900 | 34850 | 1530 |
| 203 | 20230717 | 151100 | 36086163150 | 34900 | 34900 | 34950 | 34850 | 1414 |
| 204 | 20230717 | 151000 | 36036809200 | 34800 | 34850 | 34900 | 34800 | 802 |
| 205 | 20230717 | 150900 | 36008883150 | 34900 | 34800 | 34900 | 34800 | 934 |
| 206 | 20230717 | 150800 | 35976318400 | 34850 | 34950 | 34950 | 34800 | 1136 |
| 207 | 20230717 | 150700 | 35936688500 | 34950 | 34800 | 35000 | 34800 | 345 |
| 208 | 20230717 | 150600 | 35924650250 | 34800 | 34800 | 34900 | 34750 | 305 |
| 209 | 20230717 | 150500 | 35914037550 | 34800 | 34950 | 35100 | 34750 | 1334 |
| 210 | 20230717 | 150400 | 35867437450 | 34800 | 34850 | 34950 | 34800 | 3332 |
| 211 | 20230717 | 150300 | 35751404100 | 34800 | 34850 | 34900 | 34800 | 523 |
| 212 | 20230717 | 150200 | 35733173550 | 34900 | 34900 | 34900 | 34850 | 379 |
| 213 | 20230717 | 150100 | 35719951200 | 34850 | 34900 | 35000 | 34850 | 1327 |
| 214 | 20230717 | 150000 | 35673649300 | 34900 | 35050 | 35050 | 34900 | 1541 |
| 215 | 20230717 | 145900 | 35619743350 | 35000 | 35000 | 35100 | 35000 | 530 |
| 216 | 20230717 | 145800 | 35601188900 | 35000 | 35000 | 35100 | 35000 | 407 |
| 217 | 20230717 | 145700 | 35586939650 | 35000 | 35000 | 35100 | 35000 | 551 |
| 218 | 20230717 | 145600 | 35567630650 | 35000 | 35000 | 35100 | 35000 | 337 |
| 219 | 20230717 | 145500 | 35555835400 | 35000 | 35050 | 35100 | 35000 | 380 |
| 220 | 20230717 | 145400 | 35542524600 | 35050 | 35000 | 35050 | 34950 | 211 |
| 221 | 20230717 | 145300 | 35535143400 | 35000 | 35050 | 35150 | 34950 | 402 |
| 222 | 20230717 | 145200 | 35521066850 | 35000 | 34900 | 35100 | 34900 | 1398 |
| 223 | 20230717 | 145100 | 35472135250 | 34950 | 34950 | 35000 | 34900 | 621 |
| 224 | 20230717 | 145000 | 35450456000 | 34950 | 34900 | 35000 | 34900 | 844 |
| 225 | 20230717 | 144900 | 35420986800 | 34900 | 35000 | 35100 | 34900 | 1459 |
| 226 | 20230717 | 144800 | 35370011750 | 34950 | 35050 | 35150 | 34950 | 1291 |
| 227 | 20230717 | 144700 | 35324820150 | 35150 | 35100 | 35150 | 35050 | 379 |
| 228 | 20230717 | 144600 | 35311528550 | 35150 | 35050 | 35200 | 35050 | 193 |
| 229 | 20230717 | 144500 | 35304745700 | 35200 | 35100 | 35200 | 35000 | 838 |
| 230 | 20230717 | 144400 | 35275279900 | 35150 | 35100 | 35150 | 35050 | 1385 |
| 231 | 20230717 | 144300 | 35226691800 | 35050 | 35100 | 35150 | 35000 | 836 |
| 232 | 20230717 | 144200 | 35197387700 | 35150 | 35050 | 35150 | 35050 | 464 |
| 233 | 20230717 | 144100 | 35181101600 | 35050 | 35050 | 35100 | 35050 | 363 |
| 234 | 20230717 | 144000 | 35168361300 | 35100 | 35100 | 35150 | 35050 | 958 |
| 235 | 20230717 | 143900 | 35134754100 | 35150 | 35100 | 35150 | 35050 | 1215 |
| 236 | 20230717 | 143800 | 35092059250 | 35050 | 35050 | 35100 | 35000 | 389 |
| 237 | 20230717 | 143700 | 35078414400 | 35100 | 35050 | 35100 | 35000 | 962 |
| 238 | 20230717 | 143600 | 35044670000 | 35000 | 35000 | 35050 | 34950 | 2564 |
| 239 | 20230717 | 143500 | 34954931750 | 35000 | 34900 | 35000 | 34900 | 1320 |
| 240 | 20230717 | 143400 | 34908749450 | 34950 | 34850 | 34950 | 34850 | 1322 |
| 241 | 20230717 | 143300 | 34862625200 | 34850 | 34850 | 34900 | 34850 | 335 |
| 242 | 20230717 | 143200 | 34850945950 | 34900 | 34850 | 34900 | 34850 | 863 |
| 243 | 20230717 | 143100 | 34820870300 | 34850 | 34850 | 34900 | 34850 | 608 |
| 244 | 20230717 | 143000 | 34799679950 | 34850 | 34900 | 34900 | 34850 | 50 |
| 245 | 20230717 | 142900 | 34797937350 | 34850 | 34850 | 34850 | 34850 | 78 |
| 246 | 20230717 | 142800 | 34795219050 | 34900 | 34850 | 34900 | 34850 | 290 |
| 247 | 20230717 | 142700 | 34785112000 | 34850 | 34900 | 34900 | 34850 | 263 |
| 248 | 20230717 | 142600 | 34775936950 | 34850 | 34850 | 34850 | 34850 | 85 |
| 249 | 20230717 | 142500 | 34772974700 | 34900 | 34750 | 34900 | 34750 | 1416 |
| 250 | 20230717 | 142400 | 34723647000 | 34750 | 34800 | 34800 | 34750 | 228 |
| 251 | 20230717 | 142300 | 34715723950 | 34800 | 34700 | 34800 | 34700 | 393 |
| 252 | 20230717 | 142200 | 34702066200 | 34800 | 34700 | 34800 | 34700 | 299 |
| 253 | 20230717 | 142100 | 34691674200 | 34800 | 34600 | 34800 | 34600 | 1442 |
| 254 | 20230717 | 142000 | 34641681750 | 34600 | 34750 | 34750 | 34600 | 5006 |
| 255 | 20230717 | 141900 | 34468076250 | 34750 | 34750 | 34850 | 34750 | 180 |
| 256 | 20230717 | 141800 | 34461821150 | 34750 | 34700 | 34850 | 34650 | 817 |
| 257 | 20230717 | 141700 | 34433407700 | 34700 | 34800 | 34800 | 34700 | 4513 |
| 258 | 20230717 | 141600 | 34276741500 | 34800 | 34800 | 34850 | 34800 | 411 |
| 259 | 20230717 | 141500 | 34262433750 | 34800 | 34750 | 34900 | 34750 | 148 |
| 260 | 20230717 | 141400 | 34257277750 | 34900 | 34950 | 34950 | 34750 | 990 |
| 261 | 20230717 | 141300 | 34222785200 | 34900 | 34850 | 34900 | 34850 | 559 |
| 262 | 20230717 | 141200 | 34203276200 | 34900 | 34850 | 34900 | 34750 | 1651 |
| 263 | 20230717 | 141100 | 34145826250 | 34900 | 34850 | 34900 | 34850 | 345 |
| 264 | 20230717 | 141000 | 34133801850 | 34900 | 34900 | 34900 | 34900 | 366 |
| 265 | 20230717 | 140900 | 34121028450 | 34900 | 34950 | 35000 | 34900 | 77 |
| 266 | 20230717 | 140800 | 34118339300 | 34950 | 35000 | 35000 | 34900 | 249 |
| 267 | 20230717 | 140700 | 34109633800 | 35000 | 35050 | 35050 | 35000 | 320 |
| 268 | 20230717 | 140600 | 34098432350 | 35050 | 35050 | 35150 | 35050 | 97 |
| 269 | 20230717 | 140500 | 34095024800 | 35050 | 35200 | 35200 | 35050 | 319 |
| 270 | 20230717 | 140400 | 34083801400 | 35000 | 35100 | 35150 | 35000 | 1149 |
| 271 | 20230717 | 140300 | 34043539800 | 35050 | 34950 | 35050 | 34950 | 504 |
| 272 | 20230717 | 140200 | 34025902500 | 35000 | 34950 | 35000 | 34950 | 145 |
| 273 | 20230717 | 140100 | 34020829700 | 35000 | 34950 | 35000 | 34950 | 496 |
| 274 | 20230717 | 140000 | 34003472650 | 35000 | 34900 | 35000 | 34900 | 425 |
| 275 | 20230717 | 135900 | 33988618950 | 34950 | 34850 | 34950 | 34850 | 125 |
| 276 | 20230717 | 135800 | 33984257350 | 34850 | 34800 | 34900 | 34800 | 2690 |
| 277 | 20230717 | 135700 | 33890618900 | 34800 | 34850 | 34900 | 34800 | 730 |
| 278 | 20230717 | 135600 | 33865177650 | 34850 | 34900 | 34900 | 34850 | 485 |
| 279 | 20230717 | 135500 | 33848267600 | 34850 | 34900 | 34900 | 34850 | 146 |
| 280 | 20230717 | 135400 | 33843172650 | 34950 | 34900 | 34950 | 34900 | 440 |
| 281 | 20230717 | 135300 | 33827812200 | 34900 | 34950 | 35000 | 34900 | 587 |
| 282 | 20230717 | 135200 | 33807287650 | 34950 | 35000 | 35000 | 34900 | 774 |
| 283 | 20230717 | 135100 | 33780234350 | 35000 | 34950 | 35000 | 34950 | 140 |
| 284 | 20230717 | 135000 | 33775336450 | 35000 | 35200 | 35200 | 34850 | 642 |
| 285 | 20230717 | 134900 | 33752913100 | 34800 | 35250 | 35250 | 34800 | 8177 |
| 286 | 20230717 | 134800 | 33467129050 | 35250 | 35050 | 35250 | 35050 | 309 |
| 287 | 20230717 | 134700 | 33456265300 | 35100 | 35100 | 35100 | 35050 | 197 |
| 288 | 20230717 | 134600 | 33449350750 | 35100 | 35100 | 35100 | 35050 | 714 |
| 289 | 20230717 | 134500 | 33424292100 | 35100 | 35050 | 35100 | 35050 | 550 |
| 290 | 20230717 | 134400 | 33404999250 | 35050 | 35100 | 35100 | 35050 | 1144 |
| 291 | 20230717 | 134300 | 33364871800 | 35050 | 35100 | 35100 | 35050 | 407 |
| 292 | 20230717 | 134200 | 33350599200 | 35100 | 35050 | 35100 | 35050 | 503 |
| 293 | 20230717 | 134100 | 33332946050 | 35100 | 35100 | 35100 | 35050 | 10 |
| 294 | 20230717 | 134000 | 33332595100 | 35050 | 35050 | 35100 | 35050 | 1850 |
| 295 | 20230717 | 133900 | 33267664400 | 35050 | 35000 | 35100 | 35000 | 3523 |
| 296 | 20230717 | 133800 | 33144339150 | 35000 | 35000 | 35000 | 34950 | 553 |
| 297 | 20230717 | 133700 | 33124984450 | 34900 | 34850 | 34950 | 34850 | 1685 |
| 298 | 20230717 | 133600 | 33066159050 | 34900 | 34800 | 34900 | 34800 | 1116 |
| 299 | 20230717 | 133500 | 33027302050 | 34850 | 34750 | 34850 | 34750 | 41 |
| 300 | 20230717 | 133400 | 33025875800 | 34800 | 34800 | 34800 | 34750 | 1287 |
| 301 | 20230717 | 133300 | 32981127850 | 34800 | 34850 | 34900 | 34800 | 1480 |
| 302 | 20230717 | 133200 | 32929531950 | 34800 | 34800 | 34900 | 34700 | 1173 |
| 303 | 20230717 | 133100 | 32888708600 | 34750 | 34800 | 34850 | 34750 | 383 |
| 304 | 20230717 | 133000 | 32875368300 | 34750 | 34800 | 34850 | 34650 | 2208 |
| 305 | 20230717 | 132900 | 32798698950 | 34800 | 34850 | 34850 | 34750 | 683 |
| 306 | 20230717 | 132800 | 32774917200 | 34800 | 34850 | 34900 | 34800 | 2751 |
| 307 | 20230717 | 132700 | 32679149400 | 34850 | 34900 | 34900 | 34850 | 72 |
| 308 | 20230717 | 132600 | 32676638750 | 34950 | 34900 | 34950 | 34850 | 430 |
| 309 | 20230717 | 132500 | 32661632250 | 34850 | 34950 | 34950 | 34850 | 25 |
| 310 | 20230717 | 132400 | 32660758900 | 34950 | 34850 | 34950 | 34850 | 1008 |
| 311 | 20230717 | 132300 | 32625579600 | 34900 | 34900 | 34950 | 34900 | 203 |
| 312 | 20230717 | 132200 | 32618494850 | 34900 | 34900 | 34950 | 34900 | 277 |
| 313 | 20230717 | 132100 | 32608827500 | 34900 | 34900 | 34900 | 34900 | 194 |
| 314 | 20230717 | 132000 | 32602056900 | 34950 | 34900 | 34950 | 34900 | 417 |
| 315 | 20230717 | 131900 | 32587500350 | 34900 | 34900 | 34950 | 34850 | 362 |
| 316 | 20230717 | 131800 | 32574866550 | 34900 | 34800 | 35000 | 34800 | 1359 |
| 317 | 20230717 | 131700 | 32527429450 | 34800 | 34850 | 34900 | 34800 | 549 |
| 318 | 20230717 | 131600 | 32508296250 | 34900 | 34900 | 34950 | 34850 | 231 |
| 319 | 20230717 | 131500 | 32500234950 | 34900 | 34800 | 35000 | 34750 | 1778 |
| 320 | 20230717 | 131400 | 32438388950 | 34800 | 34850 | 34950 | 34800 | 227 |
| 321 | 20230717 | 131300 | 32430472050 | 34900 | 34800 | 34900 | 34700 | 2432 |
| 322 | 20230717 | 131200 | 32345977800 | 34750 | 34850 | 34850 | 34750 | 2153 |
| 323 | 20230717 | 131100 | 32271117350 | 34850 | 35000 | 35000 | 34850 | 2590 |
| 324 | 20230717 | 131000 | 32180622250 | 35000 | 35200 | 35250 | 35000 | 3755 |
| 325 | 20230717 | 130900 | 32048764100 | 35250 | 35300 | 35400 | 35250 | 799 |
| 326 | 20230717 | 130800 | 32020561450 | 35350 | 35350 | 35400 | 35300 | 1381 |
| 327 | 20230717 | 130700 | 31971782000 | 35350 | 35350 | 35400 | 35300 | 1182 |
| 328 | 20230717 | 130600 | 31930000250 | 35350 | 35450 | 35450 | 35350 | 1065 |
| 329 | 20230717 | 130500 | 31892328300 | 35400 | 35400 | 35450 | 35300 | 713 |
| 330 | 20230717 | 130400 | 31867086400 | 35400 | 35450 | 35450 | 35350 | 207 |
| 331 | 20230717 | 130300 | 31859759450 | 35400 | 35450 | 35450 | 35400 | 462 |
| 332 | 20230717 | 130200 | 31843383050 | 35450 | 35450 | 35450 | 35400 | 626 |
| 333 | 20230717 | 130100 | 31821193950 | 35450 | 35450 | 35450 | 35400 | 254 |
| 334 | 20230717 | 130000 | 31812196850 | 35400 | 35300 | 35400 | 35300 | 1040 |
| 335 | 20230717 | 125900 | 31775407650 | 35350 | 35300 | 35350 | 35300 | 251 |
| 336 | 20230717 | 125800 | 31766545200 | 35300 | 35300 | 35300 | 35250 | 360 |
| 337 | 20230717 | 125700 | 31753840100 | 35300 | 35250 | 35300 | 35250 | 230 |
| 338 | 20230717 | 125600 | 31745726400 | 35250 | 35350 | 35350 | 35250 | 307 |
| 339 | 20230717 | 125500 | 31734889450 | 35300 | 35350 | 35400 | 35300 | 470 |
| 340 | 20230717 | 125400 | 31718277300 | 35350 | 35300 | 35350 | 35250 | 157 |
| 341 | 20230717 | 125300 | 31712735200 | 35300 | 35300 | 35300 | 35200 | 738 |
| 342 | 20230717 | 125200 | 31686685650 | 35300 | 35300 | 35350 | 35300 | 609 |
| 343 | 20230717 | 125100 | 31665187850 | 35300 | 35150 | 35300 | 35150 | 2237 |
| 344 | 20230717 | 125000 | 31586325150 | 35100 | 35150 | 35200 | 35100 | 609 |
| 345 | 20230717 | 124900 | 31564919550 | 35150 | 35200 | 35200 | 35150 | 163 |
| 346 | 20230717 | 124800 | 31559187000 | 35200 | 35150 | 35200 | 35150 | 225 |
| 347 | 20230717 | 124700 | 31551271900 | 35200 | 35200 | 35200 | 35150 | 439 |
| 348 | 20230717 | 124600 | 31535826700 | 35200 | 35200 | 35200 | 35100 | 251 |
| 349 | 20230717 | 124500 | 31527003600 | 35200 | 35150 | 35250 | 35100 | 714 |
| 350 | 20230717 | 124400 | 31501884200 | 35150 | 35050 | 35150 | 35050 | 798 |
| 351 | 20230717 | 124300 | 31473860850 | 35100 | 35050 | 35100 | 35050 | 554 |
| 352 | 20230717 | 124200 | 31454435450 | 35050 | 35050 | 35100 | 35000 | 3295 |
| 353 | 20230717 | 124100 | 31339064550 | 35050 | 35050 | 35100 | 35050 | 315 |
| 354 | 20230717 | 124000 | 31328018750 | 35100 | 35200 | 35250 | 35050 | 1423 |
| 355 | 20230717 | 123900 | 31278000600 | 35200 | 35250 | 35250 | 35200 | 272 |
| 356 | 20230717 | 123800 | 31268418200 | 35250 | 35200 | 35250 | 35200 | 417 |
| 357 | 20230717 | 123700 | 31253719000 | 35200 | 35200 | 35200 | 35150 | 349 |
| 358 | 20230717 | 123600 | 31241439950 | 35200 | 35200 | 35200 | 35150 | 231 |
| 359 | 20230717 | 123500 | 31233317000 | 35150 | 35150 | 35200 | 35150 | 248 |
| 360 | 20230717 | 123400 | 31224597250 | 35150 | 35200 | 35200 | 35150 | 608 |
| 361 | 20230717 | 123300 | 31203207600 | 35200 | 35150 | 35200 | 35150 | 354 |
| 362 | 20230717 | 123200 | 31190754800 | 35150 | 35100 | 35150 | 35100 | 474 |
| 363 | 20230717 | 123100 | 31174096800 | 35050 | 35050 | 35150 | 35050 | 1948 |
| 364 | 20230717 | 123000 | 31105749100 | 35050 | 35200 | 35200 | 35050 | 1256 |
| 365 | 20230717 | 122900 | 31061658250 | 35200 | 35100 | 35200 | 35100 | 1136 |
| 366 | 20230717 | 122800 | 31021690200 | 35150 | 35100 | 35150 | 35100 | 191 |
| 367 | 20230717 | 122700 | 31014985100 | 35100 | 35150 | 35150 | 35100 | 190 |
| 368 | 20230717 | 122600 | 31008310950 | 35150 | 35200 | 35200 | 35100 | 146 |
| 369 | 20230717 | 122500 | 31003184850 | 35200 | 35100 | 35200 | 35100 | 576 |
| 370 | 20230717 | 122400 | 30982953400 | 35150 | 35100 | 35150 | 35100 | 295 |
| 371 | 20230717 | 122300 | 30972596250 | 35150 | 35100 | 35150 | 35100 | 843 |
| 372 | 20230717 | 122200 | 30942967250 | 35150 | 35250 | 35250 | 35150 | 1377 |
| 373 | 20230717 | 122100 | 30894520100 | 35250 | 35250 | 35300 | 35250 | 237 |
| 374 | 20230717 | 122000 | 30886165000 | 35200 | 35250 | 35300 | 35200 | 1543 |
| 375 | 20230717 | 121900 | 30831770550 | 35250 | 35100 | 35250 | 35100 | 1022 |
| 376 | 20230717 | 121800 | 30795820900 | 35150 | 35000 | 35150 | 34950 | 1377 |
| 377 | 20230717 | 121700 | 30747541750 | 34950 | 34950 | 35000 | 34950 | 175 |
| 378 | 20230717 | 121600 | 30741420750 | 34950 | 34850 | 35000 | 34850 | 77 |
| 379 | 20230717 | 121500 | 30738729000 | 34850 | 34900 | 34950 | 34850 | 1223 |
| 380 | 20230717 | 121400 | 30696035850 | 34900 | 34950 | 34950 | 34900 | 1744 |
| 381 | 20230717 | 121300 | 30635121150 | 34950 | 34950 | 35000 | 34950 | 1107 |
| 382 | 20230717 | 121200 | 30596392500 | 34950 | 34750 | 35050 | 34750 | 2875 |
| 383 | 20230717 | 121100 | 30495953400 | 34750 | 34800 | 34900 | 34700 | 4889 |
| 384 | 20230717 | 121000 | 30326051500 | 34800 | 34950 | 35000 | 34800 | 4638 |
| 385 | 20230717 | 120900 | 30164372100 | 34900 | 34950 | 34950 | 34800 | 4904 |
| 386 | 20230717 | 120800 | 29993377400 | 34950 | 34950 | 35000 | 34900 | 2059 |
| 387 | 20230717 | 120700 | 29921376400 | 34950 | 35100 | 35100 | 34950 | 6525 |
| 388 | 20230717 | 120600 | 29692922600 | 35150 | 35150 | 35200 | 35150 | 407 |
| 389 | 20230717 | 120500 | 29678616400 | 35150 | 35150 | 35200 | 35150 | 1323 |
| 390 | 20230717 | 120400 | 29632075500 | 35150 | 35150 | 35150 | 35150 | 488 |
| 391 | 20230717 | 120300 | 29614922300 | 35200 | 35200 | 35200 | 35150 | 1190 |
| 392 | 20230717 | 120200 | 29573050900 | 35200 | 35150 | 35200 | 35150 | 237 |
| 393 | 20230717 | 120100 | 29564714600 | 35150 | 35050 | 35150 | 35050 | 513 |
| 394 | 20230717 | 120000 | 29546719150 | 35000 | 35100 | 35100 | 35000 | 6085 |
| 395 | 20230717 | 115900 | 29333331850 | 35050 | 35100 | 35150 | 35050 | 4862 |
| 396 | 20230717 | 115800 | 29162686100 | 35100 | 35150 | 35200 | 35100 | 3364 |
| 397 | 20230717 | 115700 | 29044548400 | 35100 | 35150 | 35200 | 35100 | 3255 |
| 398 | 20230717 | 115600 | 28930141950 | 35150 | 35250 | 35350 | 35150 | 5604 |
| 399 | 20230717 | 115500 | 28732987700 | 35250 | 35300 | 35300 | 35100 | 4673 |
| 400 | 20230717 | 115400 | 28568725500 | 35250 | 35550 | 35550 | 35250 | 7334 |
| 401 | 20230717 | 115300 | 28309609800 | 35500 | 35450 | 35500 | 35450 | 222 |
| 402 | 20230717 | 115200 | 28301732300 | 35450 | 35500 | 35500 | 35450 | 187 |
| 403 | 20230717 | 115100 | 28295100750 | 35450 | 35650 | 35700 | 35400 | 867 |
| 404 | 20230717 | 115000 | 28264230200 | 35650 | 35700 | 35700 | 35400 | 7435 |
| 405 | 20230717 | 114900 | 28000113750 | 35650 | 35750 | 35750 | 35650 | 1188 |
| 406 | 20230717 | 114800 | 27957699550 | 35750 | 35750 | 35900 | 35700 | 733 |
| 407 | 20230717 | 114700 | 27931496050 | 35750 | 35850 | 35900 | 35750 | 632 |
| 408 | 20230717 | 114600 | 27908851000 | 35850 | 35800 | 35950 | 35800 | 1175 |
| 409 | 20230717 | 114500 | 27866701650 | 35800 | 35800 | 35950 | 35800 | 204 |
| 410 | 20230717 | 114400 | 27859378900 | 35900 | 35850 | 35900 | 35800 | 1224 |
| 411 | 20230717 | 114300 | 27815505950 | 35750 | 35850 | 35900 | 35750 | 3433 |
| 412 | 20230717 | 114200 | 27692597000 | 35850 | 35800 | 35850 | 35800 | 435 |
| 413 | 20230717 | 114100 | 27677006250 | 35800 | 35850 | 35850 | 35800 | 425 |
| 414 | 20230717 | 114000 | 27661770800 | 35900 | 35900 | 35900 | 35900 | 1112 |
| 415 | 20230717 | 113900 | 27621850000 | 35900 | 35950 | 35950 | 35900 | 478 |
| 416 | 20230717 | 113800 | 27604689500 | 35950 | 35950 | 35950 | 35900 | 173 |
| 417 | 20230717 | 113700 | 27598474700 | 35950 | 35950 | 36000 | 35900 | 3982 |
| 418 | 20230717 | 113600 | 27455231950 | 36000 | 36000 | 36000 | 35950 | 2106 |
| 419 | 20230717 | 113500 | 27379424500 | 36000 | 36000 | 36000 | 35950 | 1533 |
| 420 | 20230717 | 113400 | 27324239350 | 36000 | 35950 | 36000 | 35950 | 623 |
| 421 | 20230717 | 113300 | 27301834150 | 35950 | 35950 | 35950 | 35900 | 3726 |
| 422 | 20230717 | 113200 | 27167886950 | 35950 | 35900 | 35950 | 35850 | 894 |
| 423 | 20230717 | 113100 | 27135789450 | 35900 | 35900 | 35900 | 35850 | 814 |
| 424 | 20230717 | 113000 | 27106569000 | 35900 | 35850 | 35900 | 35850 | 675 |
| 425 | 20230717 | 112900 | 27082367650 | 35850 | 35800 | 35850 | 35800 | 2199 |
| 426 | 20230717 | 112800 | 27003586000 | 35800 | 35850 | 35850 | 35800 | 923 |
| 427 | 20230717 | 112700 | 26970503850 | 35800 | 35800 | 35850 | 35750 | 813 |
| 428 | 20230717 | 112600 | 26941395050 | 35800 | 35750 | 35800 | 35750 | 782 |
| 429 | 20230717 | 112500 | 26913405650 | 35750 | 35750 | 35750 | 35750 | 118 |
| 430 | 20230717 | 112400 | 26909187150 | 35750 | 35700 | 35750 | 35700 | 764 |
| 431 | 20230717 | 112300 | 26881878350 | 35700 | 35700 | 35750 | 35700 | 220 |
| 432 | 20230717 | 112200 | 26874023550 | 35750 | 35700 | 35750 | 35700 | 201 |
| 433 | 20230717 | 112100 | 26866845350 | 35750 | 35800 | 35800 | 35700 | 561 |
| 434 | 20230717 | 112000 | 26846791600 | 35800 | 35800 | 35900 | 35750 | 236 |
| 435 | 20230717 | 111900 | 26838342050 | 35750 | 35750 | 35750 | 35700 | 1117 |
| 436 | 20230717 | 111800 | 26798453500 | 35750 | 35750 | 35750 | 35700 | 383 |
| 437 | 20230717 | 111700 | 26784775500 | 35750 | 35750 | 35750 | 35700 | 237 |
| 438 | 20230717 | 111600 | 26776307600 | 35750 | 35750 | 35750 | 35700 | 994 |
| 439 | 20230717 | 111500 | 26740807850 | 35750 | 35750 | 35800 | 35750 | 364 |
| 440 | 20230717 | 111400 | 26727787850 | 35750 | 35700 | 35750 | 35700 | 2032 |
| 441 | 20230717 | 111300 | 26655183000 | 35750 | 35600 | 35750 | 35500 | 4741 |
| 442 | 20230717 | 111200 | 26486367300 | 35600 | 35700 | 35700 | 35500 | 7939 |
| 443 | 20230717 | 111100 | 26203651000 | 35700 | 35950 | 35950 | 35650 | 3639 |
| 444 | 20230717 | 111000 | 26073341150 | 35900 | 35950 | 36000 | 35900 | 1000 |
| 445 | 20230717 | 110900 | 26037391200 | 36000 | 36000 | 36000 | 35950 | 2890 |
| 446 | 20230717 | 110800 | 25933418650 | 35950 | 35900 | 36000 | 35900 | 8125 |
| 447 | 20230717 | 110700 | 25641444150 | 35900 | 35850 | 35900 | 35850 | 957 |
| 448 | 20230717 | 110600 | 25607090000 | 35850 | 35900 | 35900 | 35850 | 2059 |
| 449 | 20230717 | 110500 | 25533177050 | 35850 | 35850 | 35900 | 35850 | 1665 |
| 450 | 20230717 | 110400 | 25473435500 | 35850 | 35800 | 35900 | 35800 | 960 |
| 451 | 20230717 | 110300 | 25438996200 | 35850 | 35650 | 35850 | 35650 | 567 |
| 452 | 20230717 | 110200 | 25418719400 | 35650 | 35700 | 35700 | 35650 | 336 |
| 453 | 20230717 | 110100 | 25406728950 | 35750 | 35700 | 35750 | 35650 | 2180 |
| 454 | 20230717 | 110000 | 25328839100 | 35700 | 35750 | 35750 | 35700 | 819 |
| 455 | 20230717 | 105900 | 25299580000 | 35700 | 35700 | 35700 | 35650 | 873 |
| 456 | 20230717 | 105800 | 25268424200 | 35700 | 35800 | 35850 | 35700 | 2820 |
| 457 | 20230717 | 105700 | 25167542950 | 35800 | 35800 | 35850 | 35750 | 1291 |
| 458 | 20230717 | 105600 | 25121335950 | 35850 | 35900 | 35900 | 35750 | 1924 |
| 459 | 20230717 | 105500 | 25052422400 | 35900 | 35950 | 35950 | 35850 | 552 |
| 460 | 20230717 | 105400 | 25032597850 | 35900 | 35950 | 35950 | 35850 | 3349 |
| 461 | 20230717 | 105300 | 24912323550 | 35900 | 35900 | 35950 | 35850 | 2166 |
| 462 | 20230717 | 105200 | 24834527200 | 35900 | 35900 | 35900 | 35800 | 6984 |
| 463 | 20230717 | 105100 | 24583867850 | 35900 | 35850 | 35900 | 35850 | 2397 |
| 464 | 20230717 | 105000 | 24497821500 | 35850 | 35850 | 35900 | 35800 | 2116 |
| 465 | 20230717 | 104900 | 24421951950 | 35850 | 35850 | 35900 | 35800 | 5151 |
| 466 | 20230717 | 104800 | 24237302950 | 35800 | 35750 | 35850 | 35700 | 9945 |
| 467 | 20230717 | 104700 | 23881569900 | 35750 | 35750 | 35750 | 35700 | 1746 |
| 468 | 20230717 | 104600 | 23819216550 | 35700 | 35750 | 35750 | 35700 | 800 |
| 469 | 20230717 | 104500 | 23790651700 | 35750 | 35500 | 35750 | 35450 | 14993 |
| 470 | 20230717 | 104400 | 23256199400 | 35550 | 35450 | 35550 | 35450 | 459 |
| 471 | 20230717 | 104300 | 23239903600 | 35550 | 35550 | 35550 | 35450 | 453 |
| 472 | 20230717 | 104200 | 23223824250 | 35500 | 35500 | 35550 | 35500 | 399 |
| 473 | 20230717 | 104100 | 23209659500 | 35500 | 35600 | 35600 | 35500 | 895 |
| 474 | 20230717 | 104000 | 23177856200 | 35600 | 35550 | 35600 | 35500 | 1065 |
| 475 | 20230717 | 103900 | 23139996150 | 35550 | 35450 | 35550 | 35400 | 1538 |
| 476 | 20230717 | 103800 | 23085352800 | 35450 | 35450 | 35550 | 35400 | 1041 |
| 477 | 20230717 | 103700 | 23048371650 | 35450 | 35450 | 35450 | 35400 | 410 |
| 478 | 20230717 | 103600 | 23033855550 | 35450 | 35500 | 35550 | 35400 | 1188 |
| 479 | 20230717 | 103500 | 22991685400 | 35450 | 35400 | 35500 | 35400 | 2708 |
| 480 | 20230717 | 103400 | 22895634700 | 35400 | 35300 | 35450 | 35300 | 1769 |
| 481 | 20230717 | 103300 | 22832994700 | 35350 | 35250 | 35350 | 35250 | 248 |
| 482 | 20230717 | 103200 | 22824243050 | 35250 | 35300 | 35300 | 35200 | 3277 |
| 483 | 20230717 | 103100 | 22708572650 | 35250 | 35200 | 35300 | 35150 | 923 |
| 484 | 20230717 | 103000 | 22676058350 | 35350 | 35400 | 35400 | 35200 | 97 |
| 485 | 20230717 | 102900 | 22672634100 | 35150 | 35150 | 35400 | 35150 | 1643 |
| 486 | 20230717 | 102800 | 22614622100 | 35200 | 35150 | 35200 | 35100 | 1780 |
| 487 | 20230717 | 102700 | 22552091750 | 35150 | 35150 | 35200 | 35100 | 2172 |
| 488 | 20230717 | 102600 | 22475712750 | 35200 | 35200 | 35250 | 35200 | 1094 |
| 489 | 20230717 | 102500 | 22437203000 | 35200 | 35250 | 35250 | 35200 | 819 |
| 490 | 20230717 | 102400 | 22408346150 | 35250 | 35350 | 35350 | 35250 | 2535 |
| 491 | 20230717 | 102300 | 22318860700 | 35350 | 35400 | 35400 | 35300 | 371 |
| 492 | 20230717 | 102200 | 22305749000 | 35450 | 35400 | 35450 | 35300 | 3392 |
| 493 | 20230717 | 102100 | 22185652650 | 35450 | 35450 | 35450 | 35250 | 1707 |
| 494 | 20230717 | 102000 | 22125162100 | 35450 | 35250 | 35450 | 35200 | 2606 |
| 495 | 20230717 | 101900 | 22033179400 | 35250 | 35200 | 35300 | 35200 | 183 |
| 496 | 20230717 | 101800 | 22026729500 | 35250 | 35200 | 35250 | 35150 | 1007 |
| 497 | 20230717 | 101700 | 21991279750 | 35200 | 35200 | 35200 | 35150 | 1835 |
| 498 | 20230717 | 101600 | 21926760500 | 35200 | 35250 | 35250 | 35200 | 1088 |
| 499 | 20230717 | 101500 | 21888425550 | 35250 | 35450 | 35450 | 35250 | 3586 |
| 500 | 20230717 | 101400 | 21761753050 | 35400 | 35400 | 35450 | 35400 | 597 |
| 501 | 20230717 | 101300 | 21740619000 | 35500 | 35500 | 35550 | 35400 | 457 |
| 502 | 20230717 | 101200 | 21724404400 | 35500 | 35400 | 35500 | 35400 | 1716 |
| 503 | 20230717 | 101100 | 21663541500 | 35400 | 35400 | 35500 | 35350 | 384 |
| 504 | 20230717 | 101000 | 21649940550 | 35350 | 35450 | 35500 | 35300 | 1626 |
| 505 | 20230717 | 100900 | 21592412750 | 35450 | 35550 | 35550 | 35450 | 733 |
| 506 | 20230717 | 100800 | 21566386000 | 35550 | 35450 | 35550 | 35450 | 447 |
| 507 | 20230717 | 100700 | 21550526850 | 35450 | 35500 | 35500 | 35400 | 662 |
| 508 | 20230717 | 100600 | 21527042100 | 35500 | 35400 | 35500 | 35300 | 3155 |
| 509 | 20230717 | 100500 | 21415476700 | 35450 | 35250 | 35450 | 35250 | 3353 |
| 510 | 20230717 | 100400 | 21296987750 | 35300 | 35300 | 35350 | 35250 | 1061 |
| 511 | 20230717 | 100300 | 21259536600 | 35300 | 35300 | 35450 | 35250 | 4914 |
| 512 | 20230717 | 100200 | 21085968350 | 35250 | 35350 | 35350 | 35250 | 2653 |
| 513 | 20230717 | 100100 | 20992307050 | 35300 | 35250 | 35350 | 35250 | 1491 |
| 514 | 20230717 | 100000 | 20939710800 | 35250 | 35100 | 35250 | 34950 | 3271 |
| 515 | 20230717 | 095900 | 20825035400 | 35150 | 35150 | 35200 | 35050 | 1456 |
| 516 | 20230717 | 095800 | 20773905450 | 35200 | 35200 | 35200 | 35100 | 2249 |
| 517 | 20230717 | 095700 | 20694798300 | 35200 | 35100 | 35200 | 35100 | 2158 |
| 518 | 20230717 | 095600 | 20619018900 | 35100 | 34900 | 35100 | 34850 | 2836 |
| 519 | 20230717 | 095500 | 20519960050 | 35000 | 35050 | 35100 | 34850 | 9819 |
| 520 | 20230717 | 095400 | 20176371000 | 35050 | 35200 | 35200 | 35050 | 2106 |
| 521 | 20230717 | 095300 | 20102354250 | 35200 | 35300 | 35300 | 35200 | 6125 |
| 522 | 20230717 | 095200 | 19886180600 | 35300 | 35400 | 35450 | 35300 | 3540 |
| 523 | 20230717 | 095100 | 19761029550 | 35400 | 35450 | 35500 | 35350 | 3883 |
| 524 | 20230717 | 095000 | 19623542550 | 35500 | 35500 | 35550 | 35400 | 3008 |
| 525 | 20230717 | 094900 | 19516845200 | 35450 | 35500 | 35700 | 35450 | 3985 |
| 526 | 20230717 | 094800 | 19375189800 | 35550 | 35500 | 35550 | 35450 | 1483 |
| 527 | 20230717 | 094700 | 19322535000 | 35500 | 35750 | 35750 | 35400 | 12872 |
| 528 | 20230717 | 094600 | 18864314200 | 35750 | 35650 | 35750 | 35600 | 10359 |
| 529 | 20230717 | 094500 | 18494500450 | 35650 | 35650 | 35700 | 35550 | 6184 |
| 530 | 20230717 | 094400 | 18274099200 | 35600 | 35550 | 35600 | 35550 | 6353 |
| 531 | 20230717 | 094300 | 18047945700 | 35600 | 35550 | 35600 | 35450 | 4495 |
| 532 | 20230717 | 094200 | 17888255650 | 35550 | 35500 | 35600 | 35500 | 6967 |
| 533 | 20230717 | 094100 | 17640448350 | 35500 | 35350 | 35500 | 35300 | 8408 |
| 534 | 20230717 | 094000 | 17342475550 | 35300 | 35350 | 35400 | 35300 | 485 |
| 535 | 20230717 | 093900 | 17325326550 | 35400 | 35400 | 35450 | 35350 | 3125 |
| 536 | 20230717 | 093800 | 17214702400 | 35400 | 35400 | 35400 | 35350 | 2440 |
| 537 | 20230717 | 093700 | 17128356950 | 35400 | 35450 | 35450 | 35350 | 5509 |
| 538 | 20230717 | 093600 | 16933356700 | 35450 | 35450 | 35450 | 35350 | 2442 |
| 539 | 20230717 | 093500 | 16846831750 | 35450 | 35200 | 35450 | 35200 | 2023 |
| 540 | 20230717 | 093400 | 16775265750 | 35200 | 35400 | 35550 | 35100 | 8582 |
| 541 | 20230717 | 093300 | 16472206350 | 35450 | 35450 | 35600 | 35400 | 7946 |
| 542 | 20230717 | 093200 | 16189868650 | 35450 | 35350 | 35550 | 35300 | 19982 |
| 543 | 20230717 | 093100 | 15481398950 | 35350 | 35300 | 35350 | 35250 | 3461 |
| 544 | 20230717 | 093000 | 15359208650 | 35300 | 35250 | 35350 | 35250 | 3996 |
| 545 | 20230717 | 092900 | 15218059650 | 35350 | 35350 | 35400 | 35250 | 5230 |
| 546 | 20230717 | 092800 | 15033218150 | 35350 | 35100 | 35400 | 35100 | 33323 |
| 547 | 20230717 | 092700 | 13858808100 | 35000 | 35000 | 35100 | 35000 | 4137 |
| 548 | 20230717 | 092600 | 13713903300 | 35000 | 35000 | 35050 | 34950 | 3926 |
| 549 | 20230717 | 092500 | 13576450500 | 35050 | 34950 | 35050 | 34900 | 5156 |
| 550 | 20230717 | 092400 | 13396142950 | 35000 | 35050 | 35100 | 34900 | 3995 |
| 551 | 20230717 | 092300 | 13256215950 | 34950 | 34900 | 35050 | 34850 | 4836 |
| 552 | 20230717 | 092200 | 13087091200 | 34850 | 34750 | 34900 | 34750 | 2616 |
| 553 | 20230717 | 092100 | 12995912800 | 34900 | 34500 | 34900 | 34500 | 3898 |
| 554 | 20230717 | 092000 | 12861063650 | 34500 | 34600 | 34750 | 34500 | 7816 |
| 555 | 20230717 | 091900 | 12591060300 | 34600 | 34900 | 34950 | 34600 | 8810 |
| 556 | 20230717 | 091800 | 12284744050 | 34900 | 34950 | 35050 | 34900 | 3649 |
| 557 | 20230717 | 091700 | 12157234600 | 35000 | 35100 | 35150 | 34850 | 11995 |
| 558 | 20230717 | 091600 | 11737613950 | 35150 | 35200 | 35200 | 35100 | 3936 |
| 559 | 20230717 | 091500 | 11599248350 | 35150 | 35200 | 35200 | 35000 | 4962 |
| 560 | 20230717 | 091400 | 11424815350 | 35200 | 35050 | 35200 | 35050 | 5851 |
| 561 | 20230717 | 091300 | 11219264050 | 35150 | 34800 | 35150 | 34800 | 14093 |
| 562 | 20230717 | 091200 | 10726476400 | 34850 | 34850 | 34950 | 34750 | 12557 |
| 563 | 20230717 | 091100 | 10288606950 | 34900 | 34600 | 34950 | 34550 | 7051 |
| 564 | 20230717 | 091000 | 10043516350 | 34600 | 34950 | 34950 | 34500 | 12447 |
| 565 | 20230717 | 090900 | 9611540200 | 34950 | 35100 | 35250 | 34850 | 15309 |
| 566 | 20230717 | 090800 | 9075632750 | 35200 | 35150 | 35300 | 34950 | 12559 |
| 567 | 20230717 | 090700 | 8634444050 | 35150 | 35000 | 35350 | 34850 | 18019 |
| 568 | 20230717 | 090600 | 8001750100 | 35000 | 34800 | 35000 | 34700 | 15666 |
| 569 | 20230717 | 090500 | 7455826150 | 34800 | 33950 | 34900 | 33900 | 23718 |
| 570 | 20230717 | 090400 | 6639852950 | 33950 | 34700 | 34700 | 33950 | 24244 |
| 571 | 20230717 | 090300 | 5807369400 | 34650 | 35400 | 35500 | 34650 | 36696 |
| 572 | 20230717 | 090200 | 4516784550 | 35450 | 35150 | 35500 | 35100 | 21190 |
| 573 | 20230717 | 090100 | 3767780200 | 35150 | 35350 | 35600 | 35000 | 33249 |
| 574 | 20230717 | 090000 | 2594937450 | 35350 | 35300 | 35500 | 35050 | 73519 |