32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 3 | 20230829 | 190600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 4 | 20230829 | 190500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 5 | 20230829 | 190400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 6 | 20230829 | 190300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 7 | 20230829 | 190200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 8 | 20230829 | 190100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 9 | 20230829 | 190000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 10 | 20230829 | 185900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 11 | 20230829 | 185800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 12 | 20230829 | 185700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 13 | 20230829 | 185600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 14 | 20230829 | 185500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 15 | 20230829 | 185400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 16 | 20230829 | 185300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 17 | 20230829 | 185200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 18 | 20230829 | 185100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 19 | 20230829 | 185000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 20 | 20230829 | 184900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 21 | 20230829 | 184800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 22 | 20230829 | 184700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 23 | 20230829 | 184600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 24 | 20230829 | 184500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 25 | 20230829 | 184400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 26 | 20230829 | 184300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 27 | 20230829 | 184200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 28 | 20230829 | 184100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 29 | 20230829 | 184000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 30 | 20230829 | 183900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 31 | 20230829 | 183800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 32 | 20230829 | 183700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 33 | 20230829 | 183600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 34 | 20230829 | 183500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 35 | 20230829 | 183400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 36 | 20230829 | 183300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 37 | 20230829 | 183200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 38 | 20230829 | 183100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 39 | 20230829 | 183000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 40 | 20230829 | 182900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 41 | 20230829 | 182800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 42 | 20230829 | 182700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 43 | 20230829 | 182600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 44 | 20230829 | 182500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 45 | 20230829 | 182400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 46 | 20230829 | 182300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 47 | 20230829 | 182200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 48 | 20230829 | 182100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 49 | 20230829 | 182000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 50 | 20230829 | 181900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 51 | 20230829 | 181800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 52 | 20230829 | 181700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 53 | 20230829 | 181600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 54 | 20230829 | 181500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 55 | 20230829 | 181400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 56 | 20230829 | 181300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 57 | 20230829 | 181200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 58 | 20230829 | 181100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 59 | 20230829 | 181000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 60 | 20230829 | 180900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 61 | 20230829 | 180800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 62 | 20230829 | 180700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 63 | 20230829 | 180600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 64 | 20230829 | 180500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 65 | 20230829 | 180400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 66 | 20230829 | 180300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 67 | 20230829 | 180200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 68 | 20230829 | 180100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 69 | 20230829 | 180000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 70 | 20230829 | 175900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 71 | 20230829 | 175800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 72 | 20230829 | 175700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 73 | 20230829 | 175600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 74 | 20230829 | 175500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 75 | 20230829 | 175400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 76 | 20230829 | 175300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 77 | 20230829 | 175200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 78 | 20230829 | 175100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 79 | 20230829 | 175000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 80 | 20230829 | 174900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 81 | 20230829 | 174800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 82 | 20230829 | 174700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 83 | 20230829 | 174600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 84 | 20230829 | 174500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 85 | 20230829 | 174400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 86 | 20230829 | 174300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 87 | 20230829 | 174200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 88 | 20230829 | 174100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 89 | 20230829 | 174000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 90 | 20230829 | 173900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 91 | 20230829 | 173800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 92 | 20230829 | 173700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 93 | 20230829 | 173600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 94 | 20230829 | 173500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 95 | 20230829 | 173400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 96 | 20230829 | 173300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 97 | 20230829 | 173200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 98 | 20230829 | 173100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 99 | 20230829 | 173000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 100 | 20230829 | 172900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 101 | 20230829 | 172800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 102 | 20230829 | 172700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 103 | 20230829 | 172600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 104 | 20230829 | 172500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 105 | 20230829 | 172400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 106 | 20230829 | 172300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 107 | 20230829 | 172200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 108 | 20230829 | 172100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 109 | 20230829 | 172000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 110 | 20230829 | 171900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 111 | 20230829 | 171800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 112 | 20230829 | 171700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 113 | 20230829 | 171600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 114 | 20230829 | 171500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 115 | 20230829 | 171400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 116 | 20230829 | 171300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 117 | 20230829 | 171200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 118 | 20230829 | 171100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 119 | 20230829 | 171000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 120 | 20230829 | 170900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 121 | 20230829 | 170800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 122 | 20230829 | 170700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 123 | 20230829 | 170600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 124 | 20230829 | 170500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 125 | 20230829 | 170400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 126 | 20230829 | 170300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 127 | 20230829 | 170200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 128 | 20230829 | 170100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 129 | 20230829 | 170000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 130 | 20230829 | 165900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 131 | 20230829 | 165800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 132 | 20230829 | 165700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 133 | 20230829 | 165600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 134 | 20230829 | 165500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 135 | 20230829 | 165400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 136 | 20230829 | 165300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 137 | 20230829 | 165200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 138 | 20230829 | 165100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 139 | 20230829 | 165000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 140 | 20230829 | 164900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 141 | 20230829 | 164800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 142 | 20230829 | 164700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 143 | 20230829 | 164600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 144 | 20230829 | 164500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 145 | 20230829 | 164400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 146 | 20230829 | 164300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 147 | 20230829 | 164200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 148 | 20230829 | 164100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 149 | 20230829 | 164000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 150 | 20230829 | 163900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 151 | 20230829 | 163800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 152 | 20230829 | 163700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 153 | 20230829 | 163600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 154 | 20230829 | 163500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 155 | 20230829 | 163400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 156 | 20230829 | 163300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 157 | 20230829 | 163200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 158 | 20230829 | 163100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 159 | 20230829 | 163000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 160 | 20230829 | 162900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 161 | 20230829 | 162800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 162 | 20230829 | 162700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 163 | 20230829 | 162600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 164 | 20230829 | 162500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 165 | 20230829 | 162400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 166 | 20230829 | 162300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 167 | 20230829 | 162200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 168 | 20230829 | 162100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 169 | 20230829 | 162000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 170 | 20230829 | 161900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 171 | 20230829 | 161800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 172 | 20230829 | 161700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 173 | 20230829 | 161600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 174 | 20230829 | 161500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 175 | 20230829 | 161400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 176 | 20230829 | 161300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 177 | 20230829 | 161200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 178 | 20230829 | 161100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 179 | 20230829 | 161000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 180 | 20230829 | 160900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 181 | 20230829 | 160800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 182 | 20230829 | 160700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 183 | 20230829 | 160600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 184 | 20230829 | 160500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 185 | 20230829 | 160400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 186 | 20230829 | 160300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 187 | 20230829 | 160200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 188 | 20230829 | 160100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 189 | 20230829 | 160000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 190 | 20230829 | 155900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 191 | 20230829 | 155800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 192 | 20230829 | 155700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 193 | 20230829 | 155600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 194 | 20230829 | 155500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 195 | 20230829 | 155400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 196 | 20230829 | 155300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 197 | 20230829 | 155200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 198 | 20230829 | 155100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 199 | 20230829 | 155000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 200 | 20230829 | 154900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 201 | 20230829 | 154800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 202 | 20230829 | 154700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 203 | 20230829 | 154600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 204 | 20230829 | 154500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 205 | 20230829 | 154400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 206 | 20230829 | 154300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 207 | 20230829 | 154200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 208 | 20230829 | 154100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 209 | 20230829 | 154000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 210 | 20230829 | 153900 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 211 | 20230829 | 153800 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 212 | 20230829 | 153700 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 213 | 20230829 | 153600 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 214 | 20230829 | 153500 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 215 | 20230829 | 153400 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 216 | 20230829 | 153300 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 217 | 20230829 | 153200 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 218 | 20230829 | 153100 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 0 |
| 219 | 20230829 | 153000 | 2679305430 | 17910 | 17910 | 17910 | 17910 | 4905 |
| 220 | 20230829 | 152900 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 221 | 20230829 | 152800 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 222 | 20230829 | 152700 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 223 | 20230829 | 152600 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 224 | 20230829 | 152500 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 225 | 20230829 | 152400 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 226 | 20230829 | 152300 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 227 | 20230829 | 152200 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 228 | 20230829 | 152100 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 229 | 20230829 | 152000 | 2591456880 | 17910 | 17910 | 17910 | 17910 | 0 |
| 230 | 20230829 | 151900 | 2591456880 | 17910 | 17910 | 17940 | 17910 | 621 |
| 231 | 20230829 | 151800 | 2580333360 | 17910 | 17940 | 17940 | 17910 | 1238 |
| 232 | 20230829 | 151700 | 2558150690 | 17940 | 17940 | 17950 | 17940 | 207 |
| 233 | 20230829 | 151600 | 2554435080 | 17920 | 17920 | 17920 | 17920 | 561 |
| 234 | 20230829 | 151500 | 2544381960 | 17940 | 17920 | 17940 | 17920 | 1035 |
| 235 | 20230829 | 151400 | 2525818760 | 17910 | 17910 | 17920 | 17910 | 196 |
| 236 | 20230829 | 151300 | 2522306860 | 17900 | 17910 | 17920 | 17900 | 801 |
| 237 | 20230829 | 151200 | 2507968390 | 17910 | 17910 | 17910 | 17910 | 55 |
| 238 | 20230829 | 151100 | 2506983340 | 17910 | 17910 | 17920 | 17910 | 694 |
| 239 | 20230829 | 151000 | 2494553750 | 17910 | 17930 | 17930 | 17910 | 1330 |
| 240 | 20230829 | 150900 | 2470725330 | 17930 | 17930 | 17930 | 17920 | 218 |
| 241 | 20230829 | 150800 | 2466816600 | 17940 | 17940 | 17940 | 17940 | 5 |
| 242 | 20230829 | 150700 | 2466726900 | 17940 | 17940 | 17940 | 17940 | 6 |
| 243 | 20230829 | 150600 | 2466619260 | 17940 | 17940 | 17940 | 17940 | 30 |
| 244 | 20230829 | 150500 | 2466081060 | 17920 | 17920 | 17920 | 17920 | 0 |
| 245 | 20230829 | 150400 | 2466081060 | 17920 | 17920 | 17920 | 17920 | 118 |
| 246 | 20230829 | 150300 | 2463966500 | 17960 | 17960 | 17960 | 17960 | 0 |
| 247 | 20230829 | 150200 | 2463966500 | 17960 | 17960 | 17960 | 17960 | 0 |
| 248 | 20230829 | 150100 | 2463966500 | 17960 | 17960 | 17960 | 17960 | 10 |
| 249 | 20230829 | 150000 | 2463786900 | 17960 | 17960 | 17960 | 17960 | 50 |
| 250 | 20230829 | 145900 | 2462888900 | 17960 | 17960 | 17960 | 17960 | 11 |
| 251 | 20230829 | 145800 | 2462691340 | 17910 | 17920 | 17960 | 17910 | 691 |
| 252 | 20230829 | 145700 | 2450314040 | 17920 | 17930 | 17930 | 17920 | 807 |
| 253 | 20230829 | 145600 | 2435849610 | 17960 | 17950 | 17960 | 17950 | 20 |
| 254 | 20230829 | 145500 | 2435490510 | 17960 | 17960 | 17960 | 17960 | 40 |
| 255 | 20230829 | 145400 | 2434772110 | 17930 | 17940 | 17960 | 17930 | 448 |
| 256 | 20230829 | 145300 | 2426738790 | 17940 | 17940 | 17940 | 17940 | 42 |
| 257 | 20230829 | 145200 | 2425985310 | 17940 | 17940 | 17940 | 17940 | 1500 |
| 258 | 20230829 | 145100 | 2399075310 | 17930 | 17930 | 17930 | 17930 | 0 |
| 259 | 20230829 | 145000 | 2399075310 | 17930 | 17960 | 17960 | 17930 | 27 |
| 260 | 20230829 | 144900 | 2398590790 | 17950 | 17950 | 17950 | 17950 | 329 |
| 261 | 20230829 | 144800 | 2392685240 | 17940 | 17940 | 17940 | 17940 | 365 |
| 262 | 20230829 | 144700 | 2386137140 | 17930 | 17930 | 17930 | 17930 | 68 |
| 263 | 20230829 | 144600 | 2384917900 | 17920 | 17930 | 17930 | 17920 | 6 |
| 264 | 20230829 | 144500 | 2384810330 | 17940 | 17940 | 17940 | 17940 | 1 |
| 265 | 20230829 | 144400 | 2384792390 | 17940 | 17920 | 17940 | 17920 | 36 |
| 266 | 20230829 | 144300 | 2384146770 | 17940 | 17940 | 17940 | 17940 | 6 |
| 267 | 20230829 | 144200 | 2384039130 | 17940 | 17940 | 17940 | 17940 | 15 |
| 268 | 20230829 | 144100 | 2383770030 | 17940 | 17940 | 17940 | 17940 | 11 |
| 269 | 20230829 | 144000 | 2383572690 | 17940 | 17930 | 17940 | 17920 | 520 |
| 270 | 20230829 | 143900 | 2374250580 | 17940 | 17940 | 17940 | 17940 | 18 |
| 271 | 20230829 | 143800 | 2373927660 | 17940 | 17950 | 17950 | 17940 | 4 |
| 272 | 20230829 | 143700 | 2373855890 | 17930 | 17940 | 17940 | 17930 | 20 |
| 273 | 20230829 | 143600 | 2373497190 | 17950 | 17940 | 17950 | 17940 | 70 |
| 274 | 20230829 | 143500 | 2372241260 | 17940 | 17940 | 17940 | 17940 | 256 |
| 275 | 20230829 | 143400 | 2367648620 | 17940 | 17940 | 17940 | 17940 | 0 |
| 276 | 20230829 | 143300 | 2367648620 | 17940 | 17940 | 17940 | 17920 | 21 |
| 277 | 20230829 | 143200 | 2367271900 | 17940 | 17940 | 17940 | 17940 | 306 |
| 278 | 20230829 | 143100 | 2361782260 | 17920 | 17920 | 17930 | 17920 | 618 |
| 279 | 20230829 | 143000 | 2350706200 | 17920 | 17920 | 17920 | 17920 | 0 |
| 280 | 20230829 | 142900 | 2350706200 | 17920 | 17920 | 17920 | 17910 | 122 |
| 281 | 20230829 | 142800 | 2348521060 | 17910 | 17910 | 17910 | 17910 | 15 |
| 282 | 20230829 | 142700 | 2348252410 | 17910 | 17910 | 17910 | 17910 | 199 |
| 283 | 20230829 | 142600 | 2344688320 | 17910 | 17910 | 17910 | 17910 | 301 |
| 284 | 20230829 | 142500 | 2339297410 | 17920 | 17920 | 17920 | 17920 | 30 |
| 285 | 20230829 | 142400 | 2338759810 | 17920 | 17920 | 17920 | 17920 | 1 |
| 286 | 20230829 | 142300 | 2338741890 | 17920 | 17920 | 17920 | 17920 | 0 |
| 287 | 20230829 | 142200 | 2338741890 | 17920 | 17920 | 17920 | 17920 | 9 |
| 288 | 20230829 | 142100 | 2338580610 | 17920 | 17920 | 17920 | 17920 | 304 |
| 289 | 20230829 | 142000 | 2333132930 | 17920 | 17940 | 17940 | 17920 | 207 |
| 290 | 20230829 | 141900 | 2329423350 | 17930 | 17940 | 17950 | 17930 | 399 |
| 291 | 20230829 | 141800 | 2322269070 | 17950 | 17960 | 17960 | 17950 | 12 |
| 292 | 20230829 | 141700 | 2322053620 | 17960 | 17940 | 17960 | 17940 | 18 |
| 293 | 20230829 | 141600 | 2321730430 | 17950 | 17940 | 17950 | 17940 | 78 |
| 294 | 20230829 | 141500 | 2320330930 | 17940 | 17930 | 17940 | 17930 | 222 |
| 295 | 20230829 | 141400 | 2316349580 | 17930 | 17930 | 17930 | 17930 | 76 |
| 296 | 20230829 | 141300 | 2314986900 | 17930 | 17930 | 17930 | 17930 | 1 |
| 297 | 20230829 | 141200 | 2314968970 | 17920 | 17920 | 17920 | 17920 | 166 |
| 298 | 20230829 | 141100 | 2311994250 | 17920 | 17940 | 17940 | 17920 | 210 |
| 299 | 20230829 | 141000 | 2308227050 | 17920 | 17920 | 17920 | 17920 | 0 |
| 300 | 20230829 | 140900 | 2308227050 | 17920 | 17920 | 17920 | 17920 | 84 |
| 301 | 20230829 | 140800 | 2306721770 | 17940 | 17920 | 17940 | 17920 | 251 |
| 302 | 20230829 | 140700 | 2302223830 | 17920 | 17920 | 17920 | 17920 | 10 |
| 303 | 20230829 | 140600 | 2302044630 | 17920 | 17920 | 17920 | 17920 | 0 |
| 304 | 20230829 | 140500 | 2302044630 | 17920 | 17920 | 17920 | 17920 | 198 |
| 305 | 20230829 | 140400 | 2298496470 | 17920 | 17920 | 17920 | 17920 | 80 |
| 306 | 20230829 | 140300 | 2297062870 | 17920 | 17920 | 17920 | 17920 | 60 |
| 307 | 20230829 | 140200 | 2295987670 | 17920 | 17920 | 17920 | 17920 | 0 |
| 308 | 20230829 | 140100 | 2295987670 | 17920 | 17920 | 17920 | 17920 | 54 |
| 309 | 20230829 | 140000 | 2295019990 | 17920 | 17920 | 17920 | 17920 | 0 |
| 310 | 20230829 | 135900 | 2295019990 | 17920 | 17920 | 17920 | 17920 | 0 |
| 311 | 20230829 | 135800 | 2295019990 | 17920 | 17920 | 17920 | 17920 | 157 |
| 312 | 20230829 | 135700 | 2292206550 | 17920 | 17930 | 17930 | 17920 | 460 |
| 313 | 20230829 | 135600 | 2283960410 | 17940 | 17940 | 17940 | 17940 | 104 |
| 314 | 20230829 | 135500 | 2282094650 | 17940 | 17940 | 17940 | 17940 | 7 |
| 315 | 20230829 | 135400 | 2281969070 | 17940 | 17940 | 17940 | 17940 | 100 |
| 316 | 20230829 | 135300 | 2280175070 | 17950 | 17950 | 17950 | 17950 | 0 |
| 317 | 20230829 | 135200 | 2280175070 | 17950 | 17950 | 17950 | 17950 | 12 |
| 318 | 20230829 | 135100 | 2279959670 | 17950 | 17950 | 17950 | 17950 | 0 |
| 319 | 20230829 | 135000 | 2279959670 | 17950 | 17930 | 17950 | 17930 | 72 |
| 320 | 20230829 | 134900 | 2278667310 | 17930 | 17930 | 17930 | 17930 | 11 |
| 321 | 20230829 | 134800 | 2278470080 | 17930 | 17930 | 17930 | 17930 | 0 |
| 322 | 20230829 | 134700 | 2278470080 | 17930 | 17930 | 17930 | 17930 | 0 |
| 323 | 20230829 | 134600 | 2278470080 | 17930 | 17930 | 17930 | 17930 | 3 |
| 324 | 20230829 | 134500 | 2278416290 | 17930 | 17940 | 17940 | 17930 | 733 |
| 325 | 20230829 | 134400 | 2265273590 | 17930 | 17930 | 17930 | 17930 | 12 |
| 326 | 20230829 | 134300 | 2265058430 | 17930 | 17930 | 17930 | 17930 | 13 |
| 327 | 20230829 | 134200 | 2264825340 | 17960 | 17960 | 17960 | 17960 | 47 |
| 328 | 20230829 | 134100 | 2263981220 | 17960 | 17950 | 17960 | 17920 | 208 |
| 329 | 20230829 | 134000 | 2260252710 | 17950 | 17950 | 17960 | 17950 | 22 |
| 330 | 20230829 | 133900 | 2259857800 | 17920 | 17960 | 17960 | 17920 | 66 |
| 331 | 20230829 | 133800 | 2258674070 | 17960 | 17960 | 17960 | 17960 | 124 |
| 332 | 20230829 | 133700 | 2256447030 | 17960 | 17950 | 17960 | 17950 | 81 |
| 333 | 20230829 | 133600 | 2254992570 | 17950 | 17920 | 17950 | 17920 | 420 |
| 334 | 20230829 | 133500 | 2247462770 | 17910 | 17880 | 17910 | 17880 | 1576 |
| 335 | 20230829 | 133400 | 2219252330 | 17860 | 17870 | 17870 | 17860 | 5 |
| 336 | 20230829 | 133300 | 2219162990 | 17860 | 17860 | 17860 | 17860 | 0 |
| 337 | 20230829 | 133200 | 2219162990 | 17860 | 17890 | 17890 | 17860 | 2606 |
| 338 | 20230829 | 133100 | 2172617730 | 17860 | 17890 | 17890 | 17860 | 201 |
| 339 | 20230829 | 133000 | 2169021870 | 17890 | 17870 | 17890 | 17870 | 10 |
| 340 | 20230829 | 132900 | 2168843110 | 17860 | 17860 | 17860 | 17860 | 0 |
| 341 | 20230829 | 132800 | 2168843110 | 17860 | 17870 | 17870 | 17860 | 364 |
| 342 | 20230829 | 132700 | 2162341740 | 17860 | 17860 | 17860 | 17860 | 455 |
| 343 | 20230829 | 132600 | 2154215440 | 17860 | 17860 | 17860 | 17860 | 144 |
| 344 | 20230829 | 132500 | 2151643600 | 17860 | 17860 | 17860 | 17860 | 72 |
| 345 | 20230829 | 132400 | 2150357680 | 17860 | 17860 | 17860 | 17860 | 377 |
| 346 | 20230829 | 132300 | 2143624460 | 17870 | 17890 | 17910 | 17870 | 540 |
| 347 | 20230829 | 132200 | 2133964560 | 17890 | 17910 | 17910 | 17890 | 336 |
| 348 | 20230829 | 132100 | 2127946900 | 17890 | 17890 | 17890 | 17890 | 100 |
| 349 | 20230829 | 132000 | 2126157900 | 17890 | 17900 | 17900 | 17890 | 279 |
| 350 | 20230829 | 131900 | 2121166580 | 17890 | 17900 | 17900 | 17890 | 11 |
| 351 | 20230829 | 131800 | 2120969730 | 17890 | 17900 | 17900 | 17890 | 84 |
| 352 | 20230829 | 131700 | 2119466870 | 17920 | 17910 | 17920 | 17910 | 140 |
| 353 | 20230829 | 131600 | 2116959460 | 17920 | 17900 | 17920 | 17900 | 514 |
| 354 | 20230829 | 131500 | 2107755700 | 17900 | 17890 | 17900 | 17890 | 329 |
| 355 | 20230829 | 131400 | 2101869080 | 17890 | 17890 | 17890 | 17860 | 233 |
| 356 | 20230829 | 131300 | 2097703710 | 17860 | 17890 | 17900 | 17860 | 663 |
| 357 | 20230829 | 131200 | 2085842280 | 17910 | 17900 | 17910 | 17900 | 4 |
| 358 | 20230829 | 131100 | 2085770660 | 17890 | 17890 | 17890 | 17880 | 112 |
| 359 | 20230829 | 131000 | 2083767030 | 17890 | 17870 | 17890 | 17870 | 12 |
| 360 | 20230829 | 130900 | 2083552490 | 17860 | 17880 | 17900 | 17860 | 1147 |
| 361 | 20230829 | 130800 | 2063054730 | 17900 | 17910 | 17910 | 17880 | 923 |
| 362 | 20230829 | 130700 | 2046543680 | 17920 | 17920 | 17920 | 17920 | 5 |
| 363 | 20230829 | 130600 | 2046454080 | 17920 | 17890 | 17920 | 17890 | 200 |
| 364 | 20230829 | 130500 | 2042873260 | 17890 | 17890 | 17890 | 17890 | 221 |
| 365 | 20230829 | 130400 | 2038919570 | 17890 | 17890 | 17890 | 17870 | 745 |
| 366 | 20230829 | 130300 | 2025603800 | 17870 | 17890 | 17890 | 17870 | 382 |
| 367 | 20230829 | 130200 | 2018775660 | 17880 | 17890 | 17890 | 17880 | 34 |
| 368 | 20230829 | 130100 | 2018167570 | 17880 | 17880 | 17890 | 17880 | 223 |
| 369 | 20230829 | 130000 | 2014180000 | 17880 | 17880 | 17900 | 17880 | 59 |
| 370 | 20230829 | 125900 | 2013124200 | 17900 | 17900 | 17900 | 17880 | 495 |
| 371 | 20230829 | 125800 | 2004272440 | 17920 | 17910 | 17920 | 17900 | 395 |
| 372 | 20230829 | 125700 | 1997201070 | 17910 | 17910 | 17910 | 17910 | 6 |
| 373 | 20230829 | 125600 | 1997093610 | 17930 | 17930 | 17930 | 17930 | 0 |
| 374 | 20230829 | 125500 | 1997093610 | 17930 | 17930 | 17930 | 17930 | 0 |
| 375 | 20230829 | 125400 | 1997093610 | 17930 | 17900 | 17930 | 17900 | 84 |
| 376 | 20230829 | 125300 | 1995589650 | 17940 | 17940 | 17940 | 17940 | 0 |
| 377 | 20230829 | 125200 | 1995589650 | 17940 | 17940 | 17940 | 17900 | 192 |
| 378 | 20230829 | 125100 | 1992152200 | 17950 | 17960 | 17960 | 17950 | 31 |
| 379 | 20230829 | 125000 | 1991595740 | 17900 | 17940 | 17960 | 17900 | 1020 |
| 380 | 20230829 | 124900 | 1973301440 | 17900 | 17900 | 17940 | 17900 | 101 |
| 381 | 20230829 | 124800 | 1971493500 | 17940 | 17880 | 17940 | 17880 | 330 |
| 382 | 20230829 | 124700 | 1965591730 | 17890 | 17890 | 17890 | 17880 | 3 |
| 383 | 20230829 | 124600 | 1965538070 | 17880 | 17890 | 17890 | 17880 | 318 |
| 384 | 20230829 | 124500 | 1959851730 | 17880 | 17890 | 17890 | 17880 | 118 |
| 385 | 20230829 | 124400 | 1957741370 | 17880 | 17880 | 17880 | 17880 | 50 |
| 386 | 20230829 | 124300 | 1956847370 | 17880 | 17880 | 17880 | 17870 | 827 |
| 387 | 20230829 | 124200 | 1942060640 | 17890 | 17890 | 17890 | 17880 | 93 |
| 388 | 20230829 | 124100 | 1940396980 | 17890 | 17890 | 17890 | 17890 | 132 |
| 389 | 20230829 | 124000 | 1938035500 | 17890 | 17920 | 17920 | 17890 | 1684 |
| 390 | 20230829 | 123900 | 1907896600 | 17920 | 17920 | 17920 | 17920 | 126 |
| 391 | 20230829 | 123800 | 1905638680 | 17910 | 17910 | 17910 | 17910 | 1 |
| 392 | 20230829 | 123700 | 1905620770 | 17920 | 17920 | 17920 | 17910 | 17 |
| 393 | 20230829 | 123600 | 1905316240 | 17920 | 17910 | 17920 | 17910 | 6 |
| 394 | 20230829 | 123500 | 1905208770 | 17910 | 17900 | 17920 | 17900 | 216 |
| 395 | 20230829 | 123400 | 1901341940 | 17900 | 17900 | 17900 | 17900 | 3 |
| 396 | 20230829 | 123300 | 1901288240 | 17920 | 17920 | 17920 | 17920 | 2 |
| 397 | 20230829 | 123200 | 1901252400 | 17920 | 17900 | 17920 | 17900 | 125 |
| 398 | 20230829 | 123100 | 1899014880 | 17920 | 17920 | 17920 | 17910 | 877 |
| 399 | 20230829 | 123000 | 1883307150 | 17920 | 17920 | 17920 | 17920 | 75 |
| 400 | 20230829 | 122900 | 1881963150 | 17920 | 17940 | 17940 | 17920 | 3 |
| 401 | 20230829 | 122800 | 1881909350 | 17950 | 17950 | 17950 | 17950 | 1 |
| 402 | 20230829 | 122700 | 1881891400 | 17910 | 17920 | 17920 | 17910 | 31 |
| 403 | 20230829 | 122600 | 1881335890 | 17920 | 17950 | 17950 | 17920 | 62 |
| 404 | 20230829 | 122500 | 1880224550 | 17950 | 17960 | 17960 | 17920 | 39 |
| 405 | 20230829 | 122400 | 1879525530 | 17970 | 17970 | 17970 | 17970 | 0 |
| 406 | 20230829 | 122300 | 1879525530 | 17970 | 17940 | 17970 | 17910 | 2116 |
| 407 | 20230829 | 122200 | 1841603180 | 18000 | 18000 | 18000 | 18000 | 3 |
| 408 | 20230829 | 122100 | 1841549180 | 18000 | 17950 | 18000 | 17950 | 68 |
| 409 | 20230829 | 122000 | 1840328330 | 18000 | 17970 | 18000 | 17970 | 103 |
| 410 | 20230829 | 121900 | 1838476940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 411 | 20230829 | 121800 | 1838476940 | 17970 | 17970 | 17970 | 17970 | 6 |
| 412 | 20230829 | 121700 | 1838369120 | 17970 | 17970 | 17970 | 17970 | 11 |
| 413 | 20230829 | 121600 | 1838171450 | 17970 | 17970 | 17970 | 17970 | 0 |
| 414 | 20230829 | 121500 | 1838171450 | 17970 | 17970 | 17970 | 17970 | 1 |
| 415 | 20230829 | 121400 | 1838153480 | 17930 | 17940 | 17940 | 17930 | 93 |
| 416 | 20230829 | 121300 | 1836485920 | 17970 | 17980 | 17980 | 17940 | 9 |
| 417 | 20230829 | 121200 | 1836324200 | 17990 | 17990 | 17990 | 17990 | 81 |
| 418 | 20230829 | 121100 | 1834867010 | 17990 | 17990 | 17990 | 17990 | 10 |
| 419 | 20230829 | 121000 | 1834687110 | 17990 | 17950 | 17990 | 17950 | 252 |
| 420 | 20230829 | 120900 | 1830163630 | 17930 | 17930 | 17930 | 17930 | 48 |
| 421 | 20230829 | 120800 | 1829302990 | 17930 | 17950 | 17950 | 17930 | 9 |
| 422 | 20230829 | 120700 | 1829141520 | 17920 | 17920 | 17920 | 17920 | 277 |
| 423 | 20230829 | 120600 | 1824177680 | 17920 | 17930 | 17930 | 17920 | 15 |
| 424 | 20230829 | 120500 | 1823908750 | 17950 | 17950 | 17950 | 17950 | 1 |
| 425 | 20230829 | 120400 | 1823890800 | 17920 | 17920 | 17920 | 17920 | 174 |
| 426 | 20230829 | 120300 | 1820772720 | 17930 | 17920 | 17930 | 17920 | 882 |
| 427 | 20230829 | 120200 | 1804966280 | 17930 | 17940 | 17940 | 17930 | 374 |
| 428 | 20230829 | 120100 | 1798258790 | 17940 | 17920 | 17940 | 17920 | 2 |
| 429 | 20230829 | 120000 | 1798222930 | 17920 | 17920 | 17920 | 17920 | 0 |
| 430 | 20230829 | 115900 | 1798222930 | 17920 | 17920 | 17920 | 17920 | 50 |
| 431 | 20230829 | 115800 | 1797326930 | 17940 | 17920 | 17940 | 17920 | 45 |
| 432 | 20230829 | 115700 | 1796520230 | 17910 | 17910 | 17910 | 17910 | 10 |
| 433 | 20230829 | 115600 | 1796341130 | 17940 | 17940 | 17940 | 17940 | 27 |
| 434 | 20230829 | 115500 | 1795856750 | 17940 | 17950 | 17950 | 17900 | 236 |
| 435 | 20230829 | 115400 | 1791624900 | 17900 | 17890 | 17900 | 17890 | 290 |
| 436 | 20230829 | 115300 | 1786433950 | 17890 | 17960 | 17960 | 17890 | 2838 |
| 437 | 20230829 | 115200 | 1735590770 | 17960 | 17940 | 17970 | 17940 | 14 |
| 438 | 20230829 | 115100 | 1735339250 | 17970 | 17940 | 17970 | 17940 | 62 |
| 439 | 20230829 | 115000 | 1734226580 | 17940 | 17940 | 17940 | 17930 | 867 |
| 440 | 20230829 | 114900 | 1718678650 | 17960 | 17940 | 17970 | 17930 | 189 |
| 441 | 20230829 | 114800 | 1715287660 | 17930 | 17970 | 18010 | 17930 | 1836 |
| 442 | 20230829 | 114700 | 1682337590 | 18020 | 18020 | 18020 | 18020 | 0 |
| 443 | 20230829 | 114600 | 1682337590 | 18020 | 18020 | 18020 | 18020 | 0 |
| 444 | 20230829 | 114500 | 1682337590 | 18020 | 17960 | 18020 | 17960 | 12 |
| 445 | 20230829 | 114400 | 1682121890 | 17960 | 17960 | 17960 | 17950 | 42 |
| 446 | 20230829 | 114300 | 1681367670 | 17960 | 17970 | 18010 | 17950 | 541 |
| 447 | 20230829 | 114200 | 1671651440 | 17970 | 18000 | 18000 | 17970 | 289 |
| 448 | 20230829 | 114100 | 1666453350 | 18050 | 18040 | 18050 | 18000 | 8 |
| 449 | 20230829 | 114000 | 1666309010 | 18030 | 18030 | 18030 | 18030 | 111 |
| 450 | 20230829 | 113900 | 1664307680 | 18030 | 18030 | 18030 | 18030 | 88 |
| 451 | 20230829 | 113800 | 1662721040 | 17990 | 17980 | 17990 | 17980 | 237 |
| 452 | 20230829 | 113700 | 1658457710 | 17990 | 17990 | 17990 | 17990 | 0 |
| 453 | 20230829 | 113600 | 1658457710 | 17990 | 17970 | 17990 | 17970 | 273 |
| 454 | 20230829 | 113500 | 1653551880 | 17970 | 17970 | 17970 | 17970 | 311 |
| 455 | 20230829 | 113400 | 1647963210 | 17980 | 17970 | 17980 | 17970 | 115 |
| 456 | 20230829 | 113300 | 1645896510 | 17980 | 17980 | 17980 | 17980 | 284 |
| 457 | 20230829 | 113200 | 1640790190 | 17990 | 17990 | 17990 | 17990 | 15 |
| 458 | 20230829 | 113100 | 1640520340 | 18030 | 18030 | 18030 | 18030 | 9 |
| 459 | 20230829 | 113000 | 1640358070 | 18010 | 18010 | 18010 | 18010 | 16 |
| 460 | 20230829 | 112900 | 1640069910 | 18030 | 17970 | 18030 | 17970 | 26 |
| 461 | 20230829 | 112800 | 1639602630 | 17970 | 18040 | 18040 | 17970 | 101 |
| 462 | 20230829 | 112700 | 1637787590 | 18000 | 18010 | 18010 | 18000 | 513 |
| 463 | 20230829 | 112600 | 1628551620 | 18010 | 18010 | 18010 | 18010 | 3 |
| 464 | 20230829 | 112500 | 1628497590 | 18000 | 18000 | 18000 | 18000 | 170 |
| 465 | 20230829 | 112400 | 1625437590 | 18000 | 18000 | 18000 | 18000 | 80 |
| 466 | 20230829 | 112300 | 1623997590 | 18000 | 17960 | 18000 | 17950 | 1232 |
| 467 | 20230829 | 112200 | 1601875480 | 17960 | 17970 | 17970 | 17960 | 100 |
| 468 | 20230829 | 112100 | 1600078940 | 17960 | 17970 | 17970 | 17960 | 100 |
| 469 | 20230829 | 112000 | 1598282100 | 17960 | 17990 | 17990 | 17960 | 662 |
| 470 | 20230829 | 111900 | 1586385000 | 17990 | 17990 | 17990 | 17990 | 0 |
| 471 | 20230829 | 111800 | 1586385000 | 17990 | 18000 | 18000 | 17990 | 493 |
| 472 | 20230829 | 111700 | 1577511470 | 18000 | 18000 | 18000 | 18000 | 1 |
| 473 | 20230829 | 111600 | 1577493470 | 18050 | 18050 | 18050 | 18050 | 241 |
| 474 | 20230829 | 111500 | 1573143420 | 17990 | 17990 | 18010 | 17990 | 143 |
| 475 | 20230829 | 111400 | 1570569530 | 17990 | 17990 | 17990 | 17990 | 20 |
| 476 | 20230829 | 111300 | 1570209730 | 17980 | 17980 | 17980 | 17960 | 1928 |
| 477 | 20230829 | 111200 | 1535569240 | 17990 | 18000 | 18000 | 17990 | 425 |
| 478 | 20230829 | 111100 | 1527922740 | 18000 | 18000 | 18000 | 18000 | 630 |
| 479 | 20230829 | 111000 | 1516582740 | 18000 | 18000 | 18000 | 18000 | 273 |
| 480 | 20230829 | 110900 | 1511668740 | 18000 | 18050 | 18050 | 18000 | 505 |
| 481 | 20230829 | 110800 | 1502576490 | 18000 | 18020 | 18020 | 18000 | 115 |
| 482 | 20230829 | 110700 | 1500505390 | 18050 | 18050 | 18050 | 18040 | 228 |
| 483 | 20230829 | 110600 | 1496390850 | 18050 | 18040 | 18050 | 18040 | 151 |
| 484 | 20230829 | 110500 | 1493666080 | 18020 | 17980 | 18040 | 17980 | 633 |
| 485 | 20230829 | 110400 | 1482263220 | 17980 | 18040 | 18040 | 17980 | 6323 |
| 486 | 20230829 | 110300 | 1368427430 | 18040 | 18040 | 18040 | 18040 | 119 |
| 487 | 20230829 | 110200 | 1366280670 | 18040 | 18040 | 18040 | 18040 | 434 |
| 488 | 20230829 | 110100 | 1358451310 | 18050 | 18050 | 18050 | 18050 | 383 |
| 489 | 20230829 | 110000 | 1351538160 | 18060 | 18050 | 18060 | 18050 | 178 |
| 490 | 20230829 | 105900 | 1348323980 | 18050 | 18050 | 18050 | 18050 | 53 |
| 491 | 20230829 | 105800 | 1347367330 | 18040 | 18040 | 18040 | 18040 | 533 |
| 492 | 20230829 | 105700 | 1337752010 | 18050 | 18080 | 18080 | 18050 | 1695 |
| 493 | 20230829 | 105600 | 1307141090 | 18080 | 18090 | 18090 | 18080 | 69 |
| 494 | 20230829 | 105500 | 1305892930 | 18070 | 18070 | 18090 | 18070 | 113 |
| 495 | 20230829 | 105400 | 1303849920 | 18070 | 18090 | 18090 | 18070 | 3 |
| 496 | 20230829 | 105300 | 1303795690 | 18090 | 18090 | 18090 | 18090 | 34 |
| 497 | 20230829 | 105200 | 1303180630 | 18090 | 18090 | 18090 | 18070 | 580 |
| 498 | 20230829 | 105100 | 1292699630 | 18110 | 18110 | 18110 | 18110 | 0 |
| 499 | 20230829 | 105000 | 1292699630 | 18110 | 18070 | 18110 | 18070 | 88 |
| 500 | 20230829 | 104900 | 1291106230 | 18060 | 18060 | 18060 | 18060 | 0 |
| 501 | 20230829 | 104800 | 1291106230 | 18060 | 18080 | 18080 | 18060 | 63 |
| 502 | 20230829 | 104700 | 1289968430 | 18120 | 18110 | 18120 | 18110 | 245 |
| 503 | 20230829 | 104600 | 1285529310 | 18130 | 18130 | 18130 | 18130 | 0 |
| 504 | 20230829 | 104500 | 1285529310 | 18130 | 18110 | 18130 | 18050 | 567 |
| 505 | 20230829 | 104400 | 1275285160 | 18130 | 18080 | 18130 | 18070 | 1856 |
| 506 | 20230829 | 104300 | 1241732570 | 18080 | 18080 | 18080 | 18080 | 444 |
| 507 | 20230829 | 104200 | 1233705050 | 18080 | 18130 | 18130 | 18080 | 1582 |
| 508 | 20230829 | 104100 | 1205094290 | 18140 | 18180 | 18180 | 18140 | 80 |
| 509 | 20230829 | 104000 | 1203642000 | 18180 | 18180 | 18180 | 18180 | 275 |
| 510 | 20230829 | 103900 | 1198642500 | 18180 | 18140 | 18180 | 18140 | 538 |
| 511 | 20230829 | 103800 | 1188869500 | 18130 | 18120 | 18130 | 18120 | 349 |
| 512 | 20230829 | 103700 | 1182542240 | 18130 | 18130 | 18130 | 18130 | 148 |
| 513 | 20230829 | 103600 | 1179859000 | 18130 | 18100 | 18140 | 18070 | 243 |
| 514 | 20230829 | 103500 | 1175460030 | 18100 | 18080 | 18100 | 18070 | 109 |
| 515 | 20230829 | 103400 | 1173487340 | 18130 | 18120 | 18130 | 18120 | 122 |
| 516 | 20230829 | 103300 | 1171276580 | 18140 | 18080 | 18140 | 18080 | 422 |
| 517 | 20230829 | 103200 | 1163641340 | 18080 | 18080 | 18100 | 18080 | 717 |
| 518 | 20230829 | 103100 | 1150677860 | 18080 | 18080 | 18100 | 18080 | 140 |
| 519 | 20230829 | 103000 | 1148146160 | 18080 | 18090 | 18090 | 18080 | 12 |
| 520 | 20230829 | 102900 | 1147929190 | 18080 | 18080 | 18080 | 18060 | 20 |
| 521 | 20230829 | 102800 | 1147567860 | 18090 | 18050 | 18090 | 18050 | 106 |
| 522 | 20230829 | 102700 | 1145651800 | 18050 | 18050 | 18050 | 18050 | 0 |
| 523 | 20230829 | 102600 | 1145651800 | 18050 | 18050 | 18050 | 18050 | 127 |
| 524 | 20230829 | 102500 | 1143359450 | 18050 | 18050 | 18050 | 18050 | 209 |
| 525 | 20230829 | 102400 | 1139587000 | 18100 | 18100 | 18100 | 18100 | 1 |
| 526 | 20230829 | 102300 | 1139568900 | 18050 | 18050 | 18090 | 18050 | 239 |
| 527 | 20230829 | 102200 | 1135250310 | 18100 | 18100 | 18100 | 18100 | 1 |
| 528 | 20230829 | 102100 | 1135232210 | 18040 | 18140 | 18140 | 18040 | 1018 |
| 529 | 20230829 | 102000 | 1116842290 | 18100 | 18100 | 18100 | 18100 | 33 |
| 530 | 20230829 | 101900 | 1116244990 | 18140 | 18100 | 18140 | 18100 | 284 |
| 531 | 20230829 | 101800 | 1111104550 | 18110 | 18140 | 18160 | 18110 | 117 |
| 532 | 20230829 | 101700 | 1108984180 | 18140 | 18170 | 18170 | 18140 | 9 |
| 533 | 20230829 | 101600 | 1108820810 | 18170 | 18120 | 18170 | 18080 | 603 |
| 534 | 20230829 | 101500 | 1097911440 | 18090 | 18150 | 18150 | 18090 | 111 |
| 535 | 20230829 | 101400 | 1095903140 | 18120 | 18150 | 18150 | 18090 | 1413 |
| 536 | 20230829 | 101300 | 1070285150 | 18160 | 18180 | 18210 | 18160 | 4240 |
| 537 | 20230829 | 101200 | 993263500 | 18190 | 18190 | 18190 | 18190 | 46 |
| 538 | 20230829 | 101100 | 992426760 | 18190 | 18200 | 18200 | 18190 | 161 |
| 539 | 20230829 | 101000 | 989496780 | 18200 | 18210 | 18220 | 18200 | 364 |
| 540 | 20230829 | 100900 | 982869270 | 18200 | 18200 | 18220 | 18200 | 939 |
| 541 | 20230829 | 100800 | 965776420 | 18200 | 18200 | 18200 | 18170 | 60 |
| 542 | 20230829 | 100700 | 964684750 | 18200 | 18200 | 18200 | 18190 | 841 |
| 543 | 20230829 | 100600 | 949378750 | 18200 | 18160 | 18200 | 18150 | 3083 |
| 544 | 20230829 | 100500 | 893373110 | 18150 | 18150 | 18150 | 18150 | 188 |
| 545 | 20230829 | 100400 | 889960910 | 18150 | 18150 | 18160 | 18140 | 1094 |
| 546 | 20230829 | 100300 | 870106560 | 18150 | 18160 | 18160 | 18150 | 205 |
| 547 | 20230829 | 100200 | 866384790 | 18160 | 18150 | 18160 | 18150 | 1167 |
| 548 | 20230829 | 100100 | 845192270 | 18160 | 18120 | 18160 | 18120 | 1792 |
| 549 | 20230829 | 100000 | 812698430 | 18100 | 18110 | 18120 | 18100 | 156 |
| 550 | 20230829 | 095900 | 809874500 | 18120 | 18120 | 18120 | 18120 | 249 |
| 551 | 20230829 | 095800 | 805362620 | 18120 | 18120 | 18120 | 18120 | 151 |
| 552 | 20230829 | 095700 | 802626500 | 18120 | 18140 | 18140 | 18120 | 831 |
| 553 | 20230829 | 095600 | 787561210 | 18140 | 18110 | 18140 | 18110 | 1931 |
| 554 | 20230829 | 095500 | 752567720 | 18110 | 18100 | 18110 | 18100 | 25 |
| 555 | 20230829 | 095400 | 752115170 | 18110 | 18100 | 18110 | 18100 | 156 |
| 556 | 20230829 | 095300 | 749290560 | 18110 | 18110 | 18120 | 18100 | 196 |
| 557 | 20230829 | 095200 | 745741370 | 18110 | 18110 | 18110 | 18110 | 14 |
| 558 | 20230829 | 095100 | 745487830 | 18110 | 18110 | 18110 | 18110 | 107 |
| 559 | 20230829 | 095000 | 743550060 | 18120 | 18120 | 18120 | 18110 | 3 |
| 560 | 20230829 | 094900 | 743495710 | 18120 | 18080 | 18120 | 18080 | 11 |
| 561 | 20230829 | 094800 | 743296790 | 18120 | 18070 | 18120 | 18070 | 205 |
| 562 | 20230829 | 094700 | 739588840 | 18070 | 18070 | 18080 | 18070 | 175 |
| 563 | 20230829 | 094600 | 736426570 | 18060 | 18120 | 18120 | 18060 | 188 |
| 564 | 20230829 | 094500 | 733021210 | 18050 | 18090 | 18110 | 18050 | 596 |
| 565 | 20230829 | 094400 | 722234010 | 18080 | 18070 | 18080 | 18070 | 184 |
| 566 | 20230829 | 094300 | 718907340 | 18070 | 18070 | 18070 | 18070 | 12 |
| 567 | 20230829 | 094200 | 718690500 | 18080 | 18080 | 18080 | 18080 | 0 |
| 568 | 20230829 | 094100 | 718690500 | 18080 | 18020 | 18080 | 18020 | 333 |
| 569 | 20230829 | 094000 | 712689390 | 18020 | 18040 | 18090 | 18020 | 1014 |
| 570 | 20230829 | 093900 | 694406850 | 18100 | 18110 | 18110 | 18040 | 183 |
| 571 | 20230829 | 093800 | 691104450 | 18110 | 18110 | 18110 | 18040 | 68 |
| 572 | 20230829 | 093700 | 689874200 | 18110 | 18100 | 18110 | 18040 | 148 |
| 573 | 20230829 | 093600 | 687195570 | 18090 | 18090 | 18100 | 18040 | 365 |
| 574 | 20230829 | 093500 | 680604070 | 18100 | 18130 | 18130 | 18100 | 782 |
| 575 | 20230829 | 093400 | 666436460 | 18130 | 18150 | 18150 | 18120 | 39 |
| 576 | 20230829 | 093300 | 665729420 | 18130 | 18150 | 18150 | 18130 | 5 |
| 577 | 20230829 | 093200 | 665638730 | 18150 | 18140 | 18150 | 18140 | 46 |
| 578 | 20230829 | 093100 | 664804280 | 18140 | 18140 | 18160 | 18120 | 181 |
| 579 | 20230829 | 093000 | 661521980 | 18140 | 18140 | 18160 | 18130 | 418 |
| 580 | 20230829 | 092900 | 653937210 | 18110 | 18130 | 18150 | 18110 | 448 |
| 581 | 20230829 | 092800 | 645811900 | 18130 | 18130 | 18150 | 18130 | 164 |
| 582 | 20230829 | 092700 | 642835430 | 18150 | 18150 | 18150 | 18130 | 205 |
| 583 | 20230829 | 092600 | 639114740 | 18150 | 18120 | 18150 | 18120 | 554 |
| 584 | 20230829 | 092500 | 629075490 | 18130 | 18120 | 18130 | 18120 | 183 |
| 585 | 20230829 | 092400 | 625759430 | 18130 | 18110 | 18130 | 18110 | 769 |
| 586 | 20230829 | 092300 | 611822440 | 18100 | 18080 | 18100 | 18080 | 1357 |
| 587 | 20230829 | 092200 | 587269540 | 18080 | 18070 | 18080 | 18000 | 675 |
| 588 | 20230829 | 092100 | 575078310 | 18050 | 18000 | 18050 | 18000 | 1022 |
| 589 | 20230829 | 092000 | 556646640 | 18040 | 18000 | 18040 | 17980 | 601 |
| 590 | 20230829 | 091900 | 545829840 | 18030 | 18010 | 18030 | 18000 | 810 |
| 591 | 20230829 | 091800 | 531249550 | 18000 | 18070 | 18070 | 18000 | 2324 |
| 592 | 20230829 | 091700 | 489360800 | 18070 | 18060 | 18070 | 18050 | 163 |
| 593 | 20230829 | 091600 | 486416980 | 18050 | 18050 | 18050 | 18040 | 617 |
| 594 | 20230829 | 091500 | 475280380 | 18030 | 18040 | 18050 | 18020 | 744 |
| 595 | 20230829 | 091400 | 461868380 | 18030 | 18060 | 18060 | 18030 | 446 |
| 596 | 20230829 | 091300 | 453826680 | 18030 | 18030 | 18060 | 18030 | 669 |
| 597 | 20230829 | 091200 | 441760700 | 18040 | 18050 | 18060 | 18030 | 732 |
| 598 | 20230829 | 091100 | 428548910 | 18050 | 18010 | 18050 | 18010 | 1176 |
| 599 | 20230829 | 091000 | 407347240 | 18020 | 18020 | 18040 | 18020 | 836 |
| 600 | 20230829 | 090900 | 392280470 | 18030 | 18020 | 18050 | 18000 | 1184 |
| 601 | 20230829 | 090800 | 370946650 | 18060 | 18050 | 18060 | 18000 | 580 |
| 602 | 20230829 | 090700 | 360495300 | 18090 | 18010 | 18090 | 18000 | 1214 |
| 603 | 20230829 | 090600 | 338614420 | 17990 | 18030 | 18030 | 17980 | 362 |
| 604 | 20230829 | 090500 | 332100160 | 17980 | 17970 | 18030 | 17970 | 2736 |
| 605 | 20230829 | 090400 | 282892820 | 17970 | 18030 | 18050 | 17960 | 2637 |
| 606 | 20230829 | 090300 | 235386640 | 18030 | 17940 | 18030 | 17910 | 1848 |
| 607 | 20230829 | 090200 | 202164470 | 17950 | 17900 | 17950 | 17870 | 1672 |
| 608 | 20230829 | 090100 | 172212220 | 17860 | 17930 | 17930 | 17860 | 752 |
| 609 | 20230829 | 090000 | 158742620 | 17950 | 17760 | 17950 | 17760 | 8183 |