29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 3 | 20230717 | 185000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20230717 | 184900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20230717 | 184800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20230717 | 184700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20230717 | 184600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20230717 | 184500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20230717 | 184400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20230717 | 184300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20230717 | 184200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20230717 | 184100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20230717 | 184000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20230717 | 183900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20230717 | 183800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20230717 | 183700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20230717 | 183600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20230717 | 183500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20230717 | 183400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20230717 | 183300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20230717 | 183200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20230717 | 183100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20230717 | 183000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20230717 | 182900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20230717 | 182800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20230717 | 182700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20230717 | 182600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20230717 | 182500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20230717 | 182400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20230717 | 182300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20230717 | 182200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20230717 | 182100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 33 | 20230717 | 182000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20230717 | 181900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20230717 | 181800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20230717 | 181700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20230717 | 181600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20230717 | 181500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20230717 | 181400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20230717 | 181300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20230717 | 181200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20230717 | 181100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20230717 | 181000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20230717 | 180900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20230717 | 180800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20230717 | 180700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20230717 | 180600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20230717 | 180500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20230717 | 180400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20230717 | 180300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20230717 | 180200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20230717 | 180100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20230717 | 180000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20230717 | 175900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20230717 | 175800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20230717 | 175700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20230717 | 175600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20230717 | 175500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20230717 | 175400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20230717 | 175300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20230717 | 175200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20230717 | 175100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 63 | 20230717 | 175000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20230717 | 174900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20230717 | 174800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20230717 | 174700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20230717 | 174600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20230717 | 174500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20230717 | 174400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20230717 | 174300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20230717 | 174200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20230717 | 174100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20230717 | 174000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20230717 | 173900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20230717 | 173800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20230717 | 173700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20230717 | 173600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20230717 | 173500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20230717 | 173400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20230717 | 173300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20230717 | 173200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20230717 | 173100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20230717 | 173000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20230717 | 172900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20230717 | 172800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20230717 | 172700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20230717 | 172600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20230717 | 172500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20230717 | 172400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20230717 | 172300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20230717 | 172200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20230717 | 172100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 93 | 20230717 | 172000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20230717 | 171900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20230717 | 171800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20230717 | 171700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20230717 | 171600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20230717 | 171500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20230717 | 171400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20230717 | 171300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20230717 | 171200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20230717 | 171100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20230717 | 171000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20230717 | 170900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20230717 | 170800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20230717 | 170700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20230717 | 170600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20230717 | 170500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20230717 | 170400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20230717 | 170300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20230717 | 170200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20230717 | 170100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20230717 | 170000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20230717 | 165900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20230717 | 165800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20230717 | 165700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20230717 | 165600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20230717 | 165500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20230717 | 165400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20230717 | 165300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20230717 | 165200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20230717 | 165100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 123 | 20230717 | 165000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20230717 | 164900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20230717 | 164800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20230717 | 164700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20230717 | 164600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20230717 | 164500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20230717 | 164400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20230717 | 164300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20230717 | 164200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20230717 | 164100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20230717 | 164000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20230717 | 163900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20230717 | 163800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20230717 | 163700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20230717 | 163600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20230717 | 163500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20230717 | 163400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20230717 | 163300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20230717 | 163200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20230717 | 163100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20230717 | 163000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20230717 | 162900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20230717 | 162800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20230717 | 162700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20230717 | 162600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20230717 | 162500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20230717 | 162400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20230717 | 162300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20230717 | 162200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20230717 | 162100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 153 | 20230717 | 162000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20230717 | 161900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20230717 | 161800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20230717 | 161700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20230717 | 161600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20230717 | 161500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20230717 | 161400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20230717 | 161300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20230717 | 161200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20230717 | 161100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20230717 | 161000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20230717 | 160900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20230717 | 160800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20230717 | 160700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20230717 | 160600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20230717 | 160500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20230717 | 160400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20230717 | 160300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20230717 | 160200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20230717 | 160100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20230717 | 160000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20230717 | 155900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20230717 | 155800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20230717 | 155700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20230717 | 155600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20230717 | 155500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20230717 | 155400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20230717 | 155300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20230717 | 155200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20230717 | 155100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 183 | 20230717 | 155000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20230717 | 154900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20230717 | 154800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20230717 | 154700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20230717 | 154600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20230717 | 154500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20230717 | 154400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20230717 | 154300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20230717 | 154200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20230717 | 154100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20230717 | 154000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20230717 | 153900 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20230717 | 153800 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20230717 | 153700 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20230717 | 153600 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20230717 | 153500 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20230717 | 153400 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20230717 | 153300 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20230717 | 153200 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20230717 | 153100 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20230717 | 153000 | 1613391500 | 5420 | 5420 | 5420 | 5420 | 16445 |
| 204 | 20230717 | 152900 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20230717 | 152800 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20230717 | 152700 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20230717 | 152600 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20230717 | 152500 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20230717 | 152400 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20230717 | 152300 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20230717 | 152200 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20230717 | 152100 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 213 | 20230717 | 152000 | 1524259600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20230717 | 151900 | 1524259600 | 5510 | 5520 | 5530 | 5510 | 513 |
| 215 | 20230717 | 151800 | 1521430660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20230717 | 151700 | 1521430660 | 5530 | 5520 | 5530 | 5510 | 1196 |
| 217 | 20230717 | 151600 | 1514833430 | 5540 | 5540 | 5540 | 5540 | 19 |
| 218 | 20230717 | 151500 | 1514728170 | 5550 | 5550 | 5550 | 5550 | 73 |
| 219 | 20230717 | 151400 | 1514323020 | 5550 | 5550 | 5550 | 5530 | 52 |
| 220 | 20230717 | 151300 | 1514035420 | 5510 | 5550 | 5550 | 5510 | 128 |
| 221 | 20230717 | 151200 | 1513329600 | 5560 | 5560 | 5580 | 5530 | 280 |
| 222 | 20230717 | 151100 | 1511777430 | 5530 | 5530 | 5530 | 5530 | 17 |
| 223 | 20230717 | 151000 | 1511683420 | 5560 | 5560 | 5560 | 5560 | 73 |
| 224 | 20230717 | 150900 | 1511277540 | 5560 | 5520 | 5560 | 5520 | 571 |
| 225 | 20230717 | 150800 | 1508124280 | 5530 | 5530 | 5530 | 5520 | 532 |
| 226 | 20230717 | 150700 | 1505182550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230717 | 150600 | 1505182550 | 5530 | 5520 | 5530 | 5500 | 1384 |
| 228 | 20230717 | 150500 | 1497559100 | 5520 | 5520 | 5520 | 5520 | 500 |
| 229 | 20230717 | 150400 | 1494799100 | 5510 | 5520 | 5520 | 5510 | 966 |
| 230 | 20230717 | 150300 | 1489473290 | 5520 | 5540 | 5540 | 5520 | 429 |
| 231 | 20230717 | 150200 | 1487105070 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20230717 | 150100 | 1487105070 | 5530 | 5520 | 5540 | 5510 | 1236 |
| 233 | 20230717 | 150000 | 1480282820 | 5530 | 5530 | 5530 | 5530 | 100 |
| 234 | 20230717 | 145900 | 1479729820 | 5530 | 5530 | 5530 | 5530 | 538 |
| 235 | 20230717 | 145800 | 1476754680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20230717 | 145700 | 1476754680 | 5530 | 5530 | 5530 | 5530 | 10 |
| 237 | 20230717 | 145600 | 1476699380 | 5500 | 5530 | 5530 | 5500 | 104 |
| 238 | 20230717 | 145500 | 1476127260 | 5500 | 5510 | 5510 | 5500 | 1001 |
| 239 | 20230717 | 145400 | 1470611760 | 5510 | 5510 | 5510 | 5510 | 534 |
| 240 | 20230717 | 145300 | 1467669420 | 5510 | 5520 | 5520 | 5510 | 323 |
| 241 | 20230717 | 145200 | 1465889570 | 5530 | 5530 | 5530 | 5530 | 0 |
| 242 | 20230717 | 145100 | 1465889570 | 5530 | 5520 | 5530 | 5520 | 21 |
| 243 | 20230717 | 145000 | 1465773550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20230717 | 144900 | 1465773550 | 5530 | 5530 | 5530 | 5530 | 11 |
| 245 | 20230717 | 144800 | 1465712720 | 5530 | 5530 | 5530 | 5530 | 9 |
| 246 | 20230717 | 144700 | 1465662950 | 5540 | 5540 | 5540 | 5540 | 3 |
| 247 | 20230717 | 144600 | 1465646330 | 5510 | 5510 | 5510 | 5510 | 2 |
| 248 | 20230717 | 144500 | 1465635310 | 5510 | 5530 | 5540 | 5510 | 1251 |
| 249 | 20230717 | 144400 | 1458732550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 250 | 20230717 | 144300 | 1458732550 | 5510 | 5540 | 5540 | 5510 | 249 |
| 251 | 20230717 | 144200 | 1457359960 | 5540 | 5540 | 5540 | 5510 | 352 |
| 252 | 20230717 | 144100 | 1455417930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 253 | 20230717 | 144000 | 1455417930 | 5550 | 5550 | 5550 | 5550 | 10 |
| 254 | 20230717 | 143900 | 1455362430 | 5540 | 5540 | 5540 | 5540 | 356 |
| 255 | 20230717 | 143800 | 1453390190 | 5540 | 5540 | 5540 | 5540 | 69 |
| 256 | 20230717 | 143700 | 1453007930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 257 | 20230717 | 143600 | 1453007930 | 5540 | 5540 | 5540 | 5540 | 10 |
| 258 | 20230717 | 143500 | 1452952530 | 5540 | 5540 | 5540 | 5540 | 10 |
| 259 | 20230717 | 143400 | 1452897130 | 5530 | 5530 | 5530 | 5530 | 0 |
| 260 | 20230717 | 143300 | 1452897130 | 5530 | 5530 | 5530 | 5530 | 123 |
| 261 | 20230717 | 143200 | 1452216940 | 5540 | 5540 | 5540 | 5540 | 0 |
| 262 | 20230717 | 143100 | 1452216940 | 5540 | 5540 | 5540 | 5540 | 9 |
| 263 | 20230717 | 143000 | 1452167080 | 5530 | 5530 | 5530 | 5530 | 2 |
| 264 | 20230717 | 142900 | 1452156020 | 5540 | 5540 | 5540 | 5540 | 9 |
| 265 | 20230717 | 142800 | 1452106160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 266 | 20230717 | 142700 | 1452106160 | 5540 | 5530 | 5540 | 5520 | 480 |
| 267 | 20230717 | 142600 | 1449452150 | 5520 | 5520 | 5520 | 5520 | 96 |
| 268 | 20230717 | 142500 | 1448922230 | 5530 | 5520 | 5530 | 5520 | 210 |
| 269 | 20230717 | 142400 | 1447762940 | 5520 | 5520 | 5520 | 5520 | 13 |
| 270 | 20230717 | 142300 | 1447691180 | 5530 | 5530 | 5530 | 5530 | 10 |
| 271 | 20230717 | 142200 | 1447635880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 272 | 20230717 | 142100 | 1447635880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 273 | 20230717 | 142000 | 1447635880 | 5530 | 5530 | 5530 | 5530 | 18 |
| 274 | 20230717 | 141900 | 1447536340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 275 | 20230717 | 141800 | 1447536340 | 5500 | 5530 | 5530 | 5500 | 285 |
| 276 | 20230717 | 141700 | 1445967500 | 5530 | 5530 | 5530 | 5530 | 6 |
| 277 | 20230717 | 141600 | 1445934320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 278 | 20230717 | 141500 | 1445934320 | 5530 | 5530 | 5530 | 5530 | 179 |
| 279 | 20230717 | 141400 | 1444944450 | 5530 | 5530 | 5530 | 5530 | 19 |
| 280 | 20230717 | 141300 | 1444839380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20230717 | 141200 | 1444839380 | 5530 | 5530 | 5540 | 5530 | 22 |
| 282 | 20230717 | 141100 | 1444717620 | 5540 | 5540 | 5540 | 5540 | 0 |
| 283 | 20230717 | 141000 | 1444717620 | 5540 | 5540 | 5540 | 5540 | 0 |
| 284 | 20230717 | 140900 | 1444717620 | 5540 | 5540 | 5540 | 5540 | 0 |
| 285 | 20230717 | 140800 | 1444717620 | 5540 | 5510 | 5540 | 5500 | 185 |
| 286 | 20230717 | 140700 | 1443698900 | 5510 | 5530 | 5530 | 5510 | 87 |
| 287 | 20230717 | 140600 | 1443218410 | 5530 | 5530 | 5530 | 5530 | 464 |
| 288 | 20230717 | 140500 | 1440652490 | 5500 | 5530 | 5530 | 5500 | 904 |
| 289 | 20230717 | 140400 | 1435679150 | 5530 | 5530 | 5530 | 5530 | 36 |
| 290 | 20230717 | 140300 | 1435480070 | 5530 | 5530 | 5530 | 5530 | 34 |
| 291 | 20230717 | 140200 | 1435292050 | 5540 | 5540 | 5540 | 5540 | 0 |
| 292 | 20230717 | 140100 | 1435292050 | 5540 | 5540 | 5540 | 5540 | 10 |
| 293 | 20230717 | 140000 | 1435236650 | 5530 | 5530 | 5530 | 5530 | 1 |
| 294 | 20230717 | 135900 | 1435231120 | 5540 | 5540 | 5540 | 5530 | 30 |
| 295 | 20230717 | 135800 | 1435064930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 296 | 20230717 | 135700 | 1435064930 | 5550 | 5550 | 5550 | 5550 | 70 |
| 297 | 20230717 | 135600 | 1434676430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 298 | 20230717 | 135500 | 1434676430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 299 | 20230717 | 135400 | 1434676430 | 5550 | 5510 | 5550 | 5510 | 7 |
| 300 | 20230717 | 135300 | 1434637820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 301 | 20230717 | 135200 | 1434637820 | 5510 | 5530 | 5530 | 5510 | 60 |
| 302 | 20230717 | 135100 | 1434306790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 303 | 20230717 | 135000 | 1434306790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 304 | 20230717 | 134900 | 1434306790 | 5550 | 5500 | 5550 | 5500 | 1983 |
| 305 | 20230717 | 134800 | 1423400240 | 5500 | 5550 | 5550 | 5500 | 28 |
| 306 | 20230717 | 134700 | 1423245070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 307 | 20230717 | 134600 | 1423245070 | 5540 | 5540 | 5540 | 5540 | 24 |
| 308 | 20230717 | 134500 | 1423112110 | 5540 | 5540 | 5540 | 5540 | 110 |
| 309 | 20230717 | 134400 | 1422502710 | 5550 | 5550 | 5550 | 5550 | 9 |
| 310 | 20230717 | 134300 | 1422452760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 311 | 20230717 | 134200 | 1422452760 | 5560 | 5550 | 5560 | 5500 | 814 |
| 312 | 20230717 | 134100 | 1417957660 | 5550 | 5570 | 5570 | 5550 | 245 |
| 313 | 20230717 | 134000 | 1416597580 | 5570 | 5580 | 5580 | 5570 | 87 |
| 314 | 20230717 | 133900 | 1416112220 | 5580 | 5580 | 5580 | 5580 | 1 |
| 315 | 20230717 | 133800 | 1416106640 | 5560 | 5560 | 5560 | 5550 | 247 |
| 316 | 20230717 | 133700 | 1414733660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 317 | 20230717 | 133600 | 1414733660 | 5590 | 5550 | 5590 | 5550 | 212 |
| 318 | 20230717 | 133500 | 1413553610 | 5550 | 5550 | 5550 | 5550 | 10 |
| 319 | 20230717 | 133400 | 1413498110 | 5550 | 5550 | 5550 | 5550 | 0 |
| 320 | 20230717 | 133300 | 1413498110 | 5550 | 5560 | 5560 | 5550 | 19 |
| 321 | 20230717 | 133200 | 1413392560 | 5560 | 5560 | 5560 | 5560 | 0 |
| 322 | 20230717 | 133100 | 1413392560 | 5560 | 5560 | 5560 | 5560 | 10 |
| 323 | 20230717 | 133000 | 1413336960 | 5560 | 5560 | 5560 | 5560 | 0 |
| 324 | 20230717 | 132900 | 1413336960 | 5560 | 5560 | 5560 | 5560 | 0 |
| 325 | 20230717 | 132800 | 1413336960 | 5560 | 5560 | 5560 | 5560 | 20 |
| 326 | 20230717 | 132700 | 1413225760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 327 | 20230717 | 132600 | 1413225760 | 5560 | 5550 | 5560 | 5550 | 1409 |
| 328 | 20230717 | 132500 | 1405405720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 329 | 20230717 | 132400 | 1405405720 | 5560 | 5560 | 5560 | 5550 | 181 |
| 330 | 20230717 | 132300 | 1404400970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 331 | 20230717 | 132200 | 1404395410 | 5550 | 5560 | 5560 | 5550 | 56 |
| 332 | 20230717 | 132100 | 1404084520 | 5560 | 5560 | 5560 | 5560 | 3 |
| 333 | 20230717 | 132000 | 1404067840 | 5550 | 5550 | 5550 | 5550 | 1878 |
| 334 | 20230717 | 131900 | 1393644940 | 5510 | 5530 | 5530 | 5510 | 1505 |
| 335 | 20230717 | 131800 | 1385336070 | 5540 | 5540 | 5540 | 5540 | 1886 |
| 336 | 20230717 | 131700 | 1374887630 | 5540 | 5550 | 5550 | 5540 | 891 |
| 337 | 20230717 | 131600 | 1369950890 | 5540 | 5540 | 5540 | 5540 | 22 |
| 338 | 20230717 | 131500 | 1369829010 | 5540 | 5540 | 5550 | 5540 | 229 |
| 339 | 20230717 | 131400 | 1368560260 | 5540 | 5540 | 5540 | 5540 | 0 |
| 340 | 20230717 | 131300 | 1368560260 | 5540 | 5540 | 5540 | 5530 | 641 |
| 341 | 20230717 | 131200 | 1365009130 | 5540 | 5550 | 5550 | 5540 | 427 |
| 342 | 20230717 | 131100 | 1362643280 | 5560 | 5560 | 5560 | 5560 | 9 |
| 343 | 20230717 | 131000 | 1362593240 | 5550 | 5550 | 5550 | 5550 | 1 |
| 344 | 20230717 | 130900 | 1362587690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 345 | 20230717 | 130800 | 1362587690 | 5550 | 5560 | 5560 | 5550 | 1515 |
| 346 | 20230717 | 130700 | 1354177570 | 5570 | 5570 | 5570 | 5570 | 9 |
| 347 | 20230717 | 130600 | 1354127440 | 5570 | 5570 | 5570 | 5570 | 28 |
| 348 | 20230717 | 130500 | 1353971480 | 5570 | 5570 | 5570 | 5570 | 45 |
| 349 | 20230717 | 130400 | 1353720830 | 5570 | 5570 | 5570 | 5570 | 9 |
| 350 | 20230717 | 130300 | 1353670700 | 5570 | 5570 | 5570 | 5570 | 0 |
| 351 | 20230717 | 130200 | 1353670700 | 5570 | 5580 | 5580 | 5570 | 1655 |
| 352 | 20230717 | 130100 | 1344441880 | 5580 | 5580 | 5580 | 5580 | 3 |
| 353 | 20230717 | 130000 | 1344425140 | 5580 | 5580 | 5580 | 5580 | 180 |
| 354 | 20230717 | 125900 | 1343420740 | 5570 | 5570 | 5570 | 5570 | 4 |
| 355 | 20230717 | 125800 | 1343398460 | 5570 | 5570 | 5570 | 5570 | 9 |
| 356 | 20230717 | 125700 | 1343348330 | 5580 | 5580 | 5580 | 5560 | 6 |
| 357 | 20230717 | 125600 | 1343314930 | 5580 | 5580 | 5580 | 5580 | 1 |
| 358 | 20230717 | 125500 | 1343309350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 359 | 20230717 | 125400 | 1343309350 | 5560 | 5560 | 5560 | 5560 | 188 |
| 360 | 20230717 | 125300 | 1342264070 | 5560 | 5560 | 5560 | 5560 | 2 |
| 361 | 20230717 | 125200 | 1342252950 | 5550 | 5550 | 5560 | 5550 | 30 |
| 362 | 20230717 | 125100 | 1342086350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 363 | 20230717 | 125000 | 1342086350 | 5560 | 5560 | 5560 | 5560 | 1 |
| 364 | 20230717 | 124900 | 1342080790 | 5550 | 5550 | 5550 | 5550 | 133 |
| 365 | 20230717 | 124800 | 1341342640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 366 | 20230717 | 124700 | 1341342640 | 5550 | 5550 | 5550 | 5550 | 9 |
| 367 | 20230717 | 124600 | 1341292690 | 5540 | 5540 | 5540 | 5530 | 1101 |
| 368 | 20230717 | 124500 | 1335193480 | 5550 | 5550 | 5550 | 5550 | 580 |
| 369 | 20230717 | 124400 | 1331974480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20230717 | 124300 | 1331974480 | 5560 | 5560 | 5560 | 5560 | 9 |
| 371 | 20230717 | 124200 | 1331924440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 372 | 20230717 | 124100 | 1331924440 | 5560 | 5560 | 5560 | 5550 | 732 |
| 373 | 20230717 | 124000 | 1327861610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 374 | 20230717 | 123900 | 1327861610 | 5570 | 5570 | 5570 | 5570 | 14 |
| 375 | 20230717 | 123800 | 1327783630 | 5570 | 5570 | 5570 | 5570 | 10 |
| 376 | 20230717 | 123700 | 1327727930 | 5570 | 5560 | 5570 | 5560 | 33 |
| 377 | 20230717 | 123600 | 1327544130 | 5570 | 5570 | 5570 | 5570 | 1 |
| 378 | 20230717 | 123500 | 1327538560 | 5550 | 5560 | 5560 | 5550 | 11 |
| 379 | 20230717 | 123400 | 1327477410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 380 | 20230717 | 123300 | 1327477410 | 5560 | 5570 | 5570 | 5560 | 351 |
| 381 | 20230717 | 123200 | 1325525490 | 5580 | 5580 | 5580 | 5580 | 29 |
| 382 | 20230717 | 123100 | 1325363670 | 5580 | 5580 | 5580 | 5580 | 300 |
| 383 | 20230717 | 123000 | 1323689670 | 5580 | 5560 | 5580 | 5560 | 3 |
| 384 | 20230717 | 122900 | 1323672970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 385 | 20230717 | 122800 | 1323672970 | 5580 | 5570 | 5580 | 5570 | 10 |
| 386 | 20230717 | 122700 | 1323617260 | 5580 | 5580 | 5580 | 5580 | 102 |
| 387 | 20230717 | 122600 | 1323048100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 388 | 20230717 | 122500 | 1323048100 | 5580 | 5570 | 5580 | 5570 | 10 |
| 389 | 20230717 | 122400 | 1322992390 | 5580 | 5560 | 5580 | 5560 | 190 |
| 390 | 20230717 | 122300 | 1321934830 | 5550 | 5560 | 5560 | 5550 | 155 |
| 391 | 20230717 | 122200 | 1321074480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 392 | 20230717 | 122100 | 1321074480 | 5560 | 5560 | 5560 | 5560 | 1 |
| 393 | 20230717 | 122000 | 1321068920 | 5530 | 5580 | 5590 | 5530 | 1405 |
| 394 | 20230717 | 121900 | 1313282000 | 5580 | 5570 | 5580 | 5540 | 749 |
| 395 | 20230717 | 121800 | 1309127890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20230717 | 121700 | 1309127890 | 5550 | 5550 | 5550 | 5550 | 1 |
| 397 | 20230717 | 121600 | 1309122340 | 5550 | 5550 | 5560 | 5550 | 1212 |
| 398 | 20230717 | 121500 | 1302392890 | 5540 | 5550 | 5550 | 5540 | 11 |
| 399 | 20230717 | 121400 | 1302331850 | 5540 | 5540 | 5540 | 5540 | 131 |
| 400 | 20230717 | 121300 | 1301606110 | 5550 | 5540 | 5550 | 5540 | 35 |
| 401 | 20230717 | 121200 | 1301412110 | 5550 | 5550 | 5550 | 5550 | 11 |
| 402 | 20230717 | 121100 | 1301351060 | 5540 | 5540 | 5540 | 5540 | 0 |
| 403 | 20230717 | 121000 | 1301351060 | 5540 | 5550 | 5550 | 5540 | 10 |
| 404 | 20230717 | 120900 | 1301295570 | 5550 | 5560 | 5560 | 5550 | 548 |
| 405 | 20230717 | 120800 | 1298254020 | 5560 | 5560 | 5570 | 5560 | 206 |
| 406 | 20230717 | 120700 | 1297108050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 407 | 20230717 | 120600 | 1297108050 | 5580 | 5570 | 5580 | 5570 | 995 |
| 408 | 20230717 | 120500 | 1291562990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 409 | 20230717 | 120400 | 1291562990 | 5580 | 5580 | 5580 | 5580 | 10 |
| 410 | 20230717 | 120300 | 1291507190 | 5580 | 5570 | 5580 | 5570 | 119 |
| 411 | 20230717 | 120200 | 1290844350 | 5570 | 5570 | 5570 | 5560 | 428 |
| 412 | 20230717 | 120100 | 1288461890 | 5580 | 5580 | 5580 | 5580 | 99 |
| 413 | 20230717 | 120000 | 1287909470 | 5580 | 5570 | 5580 | 5570 | 139 |
| 414 | 20230717 | 115900 | 1287135140 | 5570 | 5570 | 5570 | 5560 | 526 |
| 415 | 20230717 | 115800 | 1284210470 | 5570 | 5580 | 5580 | 5570 | 44 |
| 416 | 20230717 | 115700 | 1283965340 | 5580 | 5580 | 5580 | 5580 | 10 |
| 417 | 20230717 | 115600 | 1283909540 | 5570 | 5580 | 5580 | 5570 | 82 |
| 418 | 20230717 | 115500 | 1283452690 | 5580 | 5580 | 5580 | 5580 | 98 |
| 419 | 20230717 | 115400 | 1282905850 | 5570 | 5570 | 5570 | 5570 | 20 |
| 420 | 20230717 | 115300 | 1282794450 | 5570 | 5580 | 5580 | 5570 | 15 |
| 421 | 20230717 | 115200 | 1282710800 | 5570 | 5570 | 5570 | 5570 | 163 |
| 422 | 20230717 | 115100 | 1281802890 | 5570 | 5560 | 5570 | 5560 | 290 |
| 423 | 20230717 | 115000 | 1280189350 | 5560 | 5580 | 5580 | 5560 | 344 |
| 424 | 20230717 | 114900 | 1278273790 | 5580 | 5560 | 5580 | 5560 | 463 |
| 425 | 20230717 | 114800 | 1275698910 | 5570 | 5580 | 5580 | 5570 | 701 |
| 426 | 20230717 | 114700 | 1271792250 | 5580 | 5590 | 5590 | 5580 | 471 |
| 427 | 20230717 | 114600 | 1269163820 | 5600 | 5600 | 5600 | 5600 | 10 |
| 428 | 20230717 | 114500 | 1269107820 | 5620 | 5620 | 5620 | 5620 | 9 |
| 429 | 20230717 | 114400 | 1269057240 | 5620 | 5620 | 5620 | 5620 | 770 |
| 430 | 20230717 | 114300 | 1264729840 | 5620 | 5580 | 5620 | 5580 | 449 |
| 431 | 20230717 | 114200 | 1262224290 | 5590 | 5590 | 5590 | 5590 | 10 |
| 432 | 20230717 | 114100 | 1262168390 | 5630 | 5600 | 5630 | 5580 | 1848 |
| 433 | 20230717 | 114000 | 1251834010 | 5610 | 5610 | 5610 | 5610 | 47 |
| 434 | 20230717 | 113900 | 1251570340 | 5630 | 5600 | 5630 | 5600 | 259 |
| 435 | 20230717 | 113800 | 1250114000 | 5630 | 5630 | 5630 | 5590 | 594 |
| 436 | 20230717 | 113700 | 1246769820 | 5630 | 5600 | 5630 | 5600 | 1813 |
| 437 | 20230717 | 113600 | 1236577240 | 5600 | 5610 | 5630 | 5590 | 1406 |
| 438 | 20230717 | 113500 | 1228709910 | 5650 | 5600 | 5650 | 5600 | 4162 |
| 439 | 20230717 | 113400 | 1205289970 | 5600 | 5580 | 5600 | 5580 | 362 |
| 440 | 20230717 | 113300 | 1203266890 | 5580 | 5580 | 5580 | 5580 | 31 |
| 441 | 20230717 | 113200 | 1203093910 | 5560 | 5550 | 5560 | 5550 | 171 |
| 442 | 20230717 | 113100 | 1202143160 | 5550 | 5550 | 5550 | 5540 | 482 |
| 443 | 20230717 | 113000 | 1199470550 | 5540 | 5540 | 5540 | 5540 | 1 |
| 444 | 20230717 | 112900 | 1199465010 | 5550 | 5550 | 5550 | 5550 | 100 |
| 445 | 20230717 | 112800 | 1198910010 | 5550 | 5550 | 5550 | 5550 | 16 |
| 446 | 20230717 | 112700 | 1198821210 | 5550 | 5550 | 5550 | 5550 | 3 |
| 447 | 20230717 | 112600 | 1198804560 | 5550 | 5560 | 5560 | 5550 | 33 |
| 448 | 20230717 | 112500 | 1198621240 | 5560 | 5560 | 5560 | 5560 | 10 |
| 449 | 20230717 | 112400 | 1198565640 | 5580 | 5580 | 5580 | 5530 | 571 |
| 450 | 20230717 | 112300 | 1195397560 | 5590 | 5610 | 5630 | 5540 | 1375 |
| 451 | 20230717 | 112200 | 1187690420 | 5540 | 5510 | 5640 | 5500 | 3893 |
| 452 | 20230717 | 112100 | 1165899070 | 5510 | 5560 | 5560 | 5480 | 2326 |
| 453 | 20230717 | 112000 | 1153044470 | 5630 | 5540 | 5640 | 5510 | 5510 |
| 454 | 20230717 | 111900 | 1122120820 | 5510 | 5520 | 5580 | 5510 | 159 |
| 455 | 20230717 | 111800 | 1121243860 | 5500 | 5560 | 5570 | 5500 | 707 |
| 456 | 20230717 | 111700 | 1117333590 | 5570 | 5510 | 5570 | 5510 | 383 |
| 457 | 20230717 | 111600 | 1115213160 | 5500 | 5510 | 5520 | 5500 | 957 |
| 458 | 20230717 | 111500 | 1109946710 | 5510 | 5520 | 5520 | 5500 | 1233 |
| 459 | 20230717 | 111400 | 1103146440 | 5570 | 5590 | 5620 | 5510 | 2948 |
| 460 | 20230717 | 111300 | 1086775280 | 5620 | 5500 | 5640 | 5500 | 7373 |
| 461 | 20230717 | 111200 | 1045579550 | 5490 | 5490 | 5490 | 5480 | 889 |
| 462 | 20230717 | 111100 | 1040702480 | 5480 | 5480 | 5480 | 5470 | 535 |
| 463 | 20230717 | 111000 | 1037770820 | 5480 | 5480 | 5480 | 5480 | 0 |
| 464 | 20230717 | 110900 | 1037770820 | 5480 | 5480 | 5480 | 5480 | 10 |
| 465 | 20230717 | 110800 | 1037716020 | 5490 | 5480 | 5490 | 5480 | 21 |
| 466 | 20230717 | 110700 | 1037600930 | 5480 | 5490 | 5490 | 5480 | 105 |
| 467 | 20230717 | 110600 | 1037024580 | 5490 | 5480 | 5490 | 5480 | 11 |
| 468 | 20230717 | 110500 | 1036964200 | 5490 | 5480 | 5490 | 5480 | 514 |
| 469 | 20230717 | 110400 | 1034143120 | 5480 | 5480 | 5480 | 5480 | 151 |
| 470 | 20230717 | 110300 | 1033315640 | 5470 | 5480 | 5480 | 5470 | 40 |
| 471 | 20230717 | 110200 | 1033096740 | 5480 | 5470 | 5480 | 5470 | 215 |
| 472 | 20230717 | 110100 | 1031920660 | 5480 | 5470 | 5480 | 5470 | 86 |
| 473 | 20230717 | 110000 | 1031450150 | 5470 | 5470 | 5480 | 5470 | 1224 |
| 474 | 20230717 | 105900 | 1024754750 | 5480 | 5480 | 5480 | 5480 | 19 |
| 475 | 20230717 | 105800 | 1024650630 | 5490 | 5480 | 5490 | 5470 | 161 |
| 476 | 20230717 | 105700 | 1023768480 | 5480 | 5490 | 5490 | 5480 | 89 |
| 477 | 20230717 | 105600 | 1023280560 | 5490 | 5470 | 5490 | 5470 | 62 |
| 478 | 20230717 | 105500 | 1022941090 | 5470 | 5470 | 5480 | 5470 | 335 |
| 479 | 20230717 | 105400 | 1021107280 | 5480 | 5470 | 5480 | 5470 | 2 |
| 480 | 20230717 | 105300 | 1021096330 | 5480 | 5470 | 5490 | 5470 | 1541 |
| 481 | 20230717 | 105200 | 1012652450 | 5470 | 5460 | 5470 | 5460 | 31 |
| 482 | 20230717 | 105100 | 1012482890 | 5460 | 5470 | 5470 | 5460 | 706 |
| 483 | 20230717 | 105000 | 1008626410 | 5470 | 5460 | 5470 | 5460 | 252 |
| 484 | 20230717 | 104900 | 1007249340 | 5470 | 5470 | 5470 | 5470 | 5 |
| 485 | 20230717 | 104800 | 1007221990 | 5460 | 5450 | 5460 | 5450 | 444 |
| 486 | 20230717 | 104700 | 1004798850 | 5450 | 5450 | 5450 | 5450 | 0 |
| 487 | 20230717 | 104600 | 1004798850 | 5450 | 5430 | 5450 | 5430 | 9 |
| 488 | 20230717 | 104500 | 1004749830 | 5440 | 5440 | 5440 | 5440 | 0 |
| 489 | 20230717 | 104400 | 1004749830 | 5440 | 5440 | 5440 | 5440 | 10 |
| 490 | 20230717 | 104300 | 1004695430 | 5430 | 5440 | 5440 | 5430 | 708 |
| 491 | 20230717 | 104200 | 1000845910 | 5440 | 5440 | 5440 | 5440 | 4 |
| 492 | 20230717 | 104100 | 1000824150 | 5420 | 5420 | 5420 | 5420 | 0 |
| 493 | 20230717 | 104000 | 1000824150 | 5420 | 5430 | 5430 | 5420 | 119 |
| 494 | 20230717 | 103900 | 1000179160 | 5440 | 5440 | 5440 | 5440 | 110 |
| 495 | 20230717 | 103800 | 999580760 | 5450 | 5450 | 5450 | 5450 | 0 |
| 496 | 20230717 | 103700 | 999580760 | 5450 | 5460 | 5460 | 5420 | 207 |
| 497 | 20230717 | 103600 | 998454900 | 5460 | 5460 | 5460 | 5440 | 34 |
| 498 | 20230717 | 103500 | 998269710 | 5450 | 5450 | 5460 | 5450 | 38 |
| 499 | 20230717 | 103400 | 998062520 | 5460 | 5450 | 5460 | 5450 | 284 |
| 500 | 20230717 | 103300 | 996512700 | 5450 | 5440 | 5450 | 5440 | 2089 |
| 501 | 20230717 | 103200 | 985147700 | 5440 | 5430 | 5440 | 5430 | 438 |
| 502 | 20230717 | 103100 | 982767160 | 5430 | 5430 | 5430 | 5430 | 0 |
| 503 | 20230717 | 103000 | 982767160 | 5430 | 5430 | 5430 | 5430 | 2 |
| 504 | 20230717 | 102900 | 982756300 | 5410 | 5410 | 5410 | 5410 | 520 |
| 505 | 20230717 | 102800 | 979943100 | 5410 | 5430 | 5430 | 5410 | 190 |
| 506 | 20230717 | 102700 | 978915000 | 5410 | 5420 | 5420 | 5410 | 147 |
| 507 | 20230717 | 102600 | 978118530 | 5410 | 5420 | 5420 | 5410 | 207 |
| 508 | 20230717 | 102500 | 976996600 | 5420 | 5410 | 5420 | 5400 | 138 |
| 509 | 20230717 | 102400 | 976248850 | 5420 | 5410 | 5420 | 5410 | 10 |
| 510 | 20230717 | 102300 | 976194660 | 5420 | 5420 | 5420 | 5420 | 0 |
| 511 | 20230717 | 102200 | 976194660 | 5420 | 5420 | 5420 | 5420 | 1 |
| 512 | 20230717 | 102100 | 976189240 | 5380 | 5410 | 5410 | 5380 | 1500 |
| 513 | 20230717 | 102000 | 968108010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 514 | 20230717 | 101900 | 968108010 | 5430 | 5400 | 5430 | 5400 | 28 |
| 515 | 20230717 | 101800 | 967956270 | 5440 | 5410 | 5440 | 5390 | 494 |
| 516 | 20230717 | 101700 | 965286930 | 5410 | 5410 | 5420 | 5410 | 203 |
| 517 | 20230717 | 101600 | 964188680 | 5410 | 5420 | 5420 | 5410 | 281 |
| 518 | 20230717 | 101500 | 962667560 | 5420 | 5430 | 5430 | 5410 | 186 |
| 519 | 20230717 | 101400 | 961659380 | 5440 | 5430 | 5440 | 5430 | 70 |
| 520 | 20230717 | 101300 | 961279180 | 5440 | 5440 | 5440 | 5440 | 29 |
| 521 | 20230717 | 101200 | 961121420 | 5430 | 5430 | 5430 | 5430 | 101 |
| 522 | 20230717 | 101100 | 960572990 | 5430 | 5430 | 5430 | 5420 | 562 |
| 523 | 20230717 | 101000 | 957521340 | 5420 | 5420 | 5420 | 5420 | 635 |
| 524 | 20230717 | 100900 | 954079640 | 5410 | 5410 | 5410 | 5410 | 339 |
| 525 | 20230717 | 100800 | 952245650 | 5410 | 5410 | 5410 | 5410 | 0 |
| 526 | 20230717 | 100700 | 952245650 | 5410 | 5410 | 5410 | 5410 | 509 |
| 527 | 20230717 | 100600 | 949491960 | 5390 | 5390 | 5390 | 5390 | 0 |
| 528 | 20230717 | 100500 | 949491960 | 5390 | 5390 | 5400 | 5390 | 107 |
| 529 | 20230717 | 100400 | 948915130 | 5390 | 5400 | 5400 | 5390 | 654 |
| 530 | 20230717 | 100300 | 945384560 | 5400 | 5400 | 5400 | 5390 | 1026 |
| 531 | 20230717 | 100200 | 939844170 | 5400 | 5390 | 5400 | 5390 | 501 |
| 532 | 20230717 | 100100 | 937143770 | 5390 | 5360 | 5390 | 5360 | 1961 |
| 533 | 20230717 | 100000 | 926606320 | 5350 | 5370 | 5370 | 5350 | 603 |
| 534 | 20230717 | 095900 | 923375780 | 5380 | 5380 | 5380 | 5370 | 609 |
| 535 | 20230717 | 095800 | 920103790 | 5390 | 5380 | 5390 | 5380 | 291 |
| 536 | 20230717 | 095700 | 918536360 | 5390 | 5350 | 5390 | 5350 | 6047 |
| 537 | 20230717 | 095600 | 886157140 | 5350 | 5390 | 5390 | 5350 | 1305 |
| 538 | 20230717 | 095500 | 879143180 | 5390 | 5380 | 5390 | 5380 | 131 |
| 539 | 20230717 | 095400 | 878437400 | 5390 | 5390 | 5390 | 5380 | 257 |
| 540 | 20230717 | 095300 | 877052250 | 5380 | 5380 | 5380 | 5380 | 9 |
| 541 | 20230717 | 095200 | 877003830 | 5400 | 5400 | 5400 | 5400 | 1 |
| 542 | 20230717 | 095100 | 876998430 | 5400 | 5400 | 5400 | 5370 | 130 |
| 543 | 20230717 | 095000 | 876299230 | 5400 | 5400 | 5400 | 5380 | 208 |
| 544 | 20230717 | 094900 | 875179950 | 5400 | 5400 | 5400 | 5400 | 112 |
| 545 | 20230717 | 094800 | 874575150 | 5380 | 5400 | 5400 | 5380 | 1148 |
| 546 | 20230717 | 094700 | 868380400 | 5400 | 5370 | 5400 | 5350 | 5020 |
| 547 | 20230717 | 094600 | 841519930 | 5400 | 5400 | 5400 | 5350 | 5404 |
| 548 | 20230717 | 094500 | 812597460 | 5380 | 5380 | 5380 | 5340 | 5296 |
| 549 | 20230717 | 094400 | 784116290 | 5380 | 5370 | 5380 | 5350 | 1301 |
| 550 | 20230717 | 094300 | 777137870 | 5370 | 5420 | 5420 | 5310 | 20853 |
| 551 | 20230717 | 094200 | 665578870 | 5390 | 5410 | 5420 | 5380 | 4205 |
| 552 | 20230717 | 094100 | 642904420 | 5410 | 5400 | 5410 | 5400 | 2303 |
| 553 | 20230717 | 094000 | 630458300 | 5400 | 5400 | 5400 | 5380 | 2579 |
| 554 | 20230717 | 093900 | 616562780 | 5400 | 5410 | 5410 | 5390 | 519 |
| 555 | 20230717 | 093800 | 613761110 | 5410 | 5410 | 5410 | 5400 | 3284 |
| 556 | 20230717 | 093700 | 596012770 | 5420 | 5420 | 5420 | 5410 | 126 |
| 557 | 20230717 | 093600 | 595329880 | 5420 | 5420 | 5420 | 5410 | 48 |
| 558 | 20230717 | 093500 | 595070020 | 5430 | 5420 | 5430 | 5410 | 215 |
| 559 | 20230717 | 093400 | 593904560 | 5420 | 5430 | 5430 | 5420 | 26 |
| 560 | 20230717 | 093300 | 593763550 | 5430 | 5420 | 5430 | 5420 | 127 |
| 561 | 20230717 | 093200 | 593075000 | 5430 | 5420 | 5430 | 5410 | 539 |
| 562 | 20230717 | 093100 | 590157790 | 5430 | 5430 | 5430 | 5430 | 302 |
| 563 | 20230717 | 093000 | 588517930 | 5430 | 5420 | 5440 | 5420 | 389 |
| 564 | 20230717 | 092900 | 586409420 | 5410 | 5430 | 5440 | 5410 | 237 |
| 565 | 20230717 | 092800 | 585122880 | 5430 | 5420 | 5430 | 5420 | 73 |
| 566 | 20230717 | 092700 | 584727200 | 5420 | 5420 | 5420 | 5420 | 1005 |
| 567 | 20230717 | 092600 | 579280100 | 5430 | 5440 | 5440 | 5430 | 10 |
| 568 | 20230717 | 092500 | 579225790 | 5420 | 5420 | 5440 | 5420 | 888 |
| 569 | 20230717 | 092400 | 574407780 | 5420 | 5430 | 5430 | 5410 | 528 |
| 570 | 20230717 | 092300 | 571541150 | 5430 | 5430 | 5430 | 5410 | 572 |
| 571 | 20230717 | 092200 | 568442370 | 5410 | 5400 | 5430 | 5400 | 3304 |
| 572 | 20230717 | 092100 | 550564370 | 5400 | 5400 | 5400 | 5370 | 838 |
| 573 | 20230717 | 092000 | 546053230 | 5370 | 5420 | 5420 | 5370 | 1049 |
| 574 | 20230717 | 091900 | 540404930 | 5430 | 5400 | 5430 | 5360 | 5437 |
| 575 | 20230717 | 091800 | 511147510 | 5440 | 5440 | 5440 | 5410 | 142 |
| 576 | 20230717 | 091700 | 510378630 | 5400 | 5430 | 5440 | 5400 | 165 |
| 577 | 20230717 | 091600 | 509487210 | 5440 | 5430 | 5440 | 5400 | 542 |
| 578 | 20230717 | 091500 | 506552700 | 5390 | 5400 | 5430 | 5380 | 1116 |
| 579 | 20230717 | 091400 | 500516160 | 5400 | 5420 | 5430 | 5390 | 2151 |
| 580 | 20230717 | 091300 | 488900050 | 5420 | 5390 | 5420 | 5390 | 830 |
| 581 | 20230717 | 091200 | 484404040 | 5390 | 5380 | 5410 | 5380 | 315 |
| 582 | 20230717 | 091100 | 482702630 | 5380 | 5380 | 5400 | 5380 | 1167 |
| 583 | 20230717 | 091000 | 476424110 | 5380 | 5410 | 5420 | 5380 | 1106 |
| 584 | 20230717 | 090900 | 470450870 | 5410 | 5410 | 5420 | 5400 | 4094 |
| 585 | 20230717 | 090800 | 448276230 | 5400 | 5390 | 5400 | 5350 | 4820 |
| 586 | 20230717 | 090700 | 422368110 | 5390 | 5370 | 5400 | 5340 | 16130 |
| 587 | 20230717 | 090600 | 335993630 | 5370 | 5370 | 5410 | 5360 | 2696 |
| 588 | 20230717 | 090500 | 321472260 | 5410 | 5420 | 5430 | 5350 | 11891 |
| 589 | 20230717 | 090400 | 257542280 | 5460 | 5420 | 5460 | 5380 | 6068 |
| 590 | 20230717 | 090300 | 224759860 | 5420 | 5490 | 5490 | 5380 | 16837 |
| 591 | 20230717 | 090200 | 133485100 | 5490 | 5490 | 5490 | 5450 | 4121 |
| 592 | 20230717 | 090100 | 110982980 | 5440 | 5480 | 5500 | 5430 | 10641 |
| 593 | 20230717 | 090000 | 52950440 | 5500 | 5580 | 5580 | 5480 | 9547 |