34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 194000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 3 | 20230828 | 193900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 4 | 20230828 | 193800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 5 | 20230828 | 193700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 6 | 20230828 | 193600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 7 | 20230828 | 193500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 8 | 20230828 | 193400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 9 | 20230828 | 193300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 10 | 20230828 | 193200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 11 | 20230828 | 193100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 12 | 20230828 | 193000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 13 | 20230828 | 192900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 14 | 20230828 | 192800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 15 | 20230828 | 192700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 16 | 20230828 | 192600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 17 | 20230828 | 192500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 18 | 20230828 | 192400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 19 | 20230828 | 192300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 20 | 20230828 | 192200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 21 | 20230828 | 192100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 22 | 20230828 | 192000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 23 | 20230828 | 191900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 24 | 20230828 | 191800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 25 | 20230828 | 191700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 26 | 20230828 | 191600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 27 | 20230828 | 191500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 28 | 20230828 | 191400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 29 | 20230828 | 191300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 30 | 20230828 | 191200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 31 | 20230828 | 191100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 32 | 20230828 | 191000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 33 | 20230828 | 190900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 34 | 20230828 | 190800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 35 | 20230828 | 190700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 36 | 20230828 | 190600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 37 | 20230828 | 190500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 38 | 20230828 | 190400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 39 | 20230828 | 190300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 40 | 20230828 | 190200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 41 | 20230828 | 190100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 42 | 20230828 | 190000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 43 | 20230828 | 185900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 44 | 20230828 | 185800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 45 | 20230828 | 185700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 46 | 20230828 | 185600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 47 | 20230828 | 185500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 48 | 20230828 | 185400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 49 | 20230828 | 185300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 50 | 20230828 | 185200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 51 | 20230828 | 185100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 52 | 20230828 | 185000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 53 | 20230828 | 184900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 54 | 20230828 | 184800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 55 | 20230828 | 184700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 56 | 20230828 | 184600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 57 | 20230828 | 184500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 58 | 20230828 | 184400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 59 | 20230828 | 184300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 60 | 20230828 | 184200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 61 | 20230828 | 184100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 62 | 20230828 | 184000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 63 | 20230828 | 183900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 64 | 20230828 | 183800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 65 | 20230828 | 183700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 66 | 20230828 | 183600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 67 | 20230828 | 183500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 68 | 20230828 | 183400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 69 | 20230828 | 183300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 70 | 20230828 | 183200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 71 | 20230828 | 183100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 72 | 20230828 | 183000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 73 | 20230828 | 182900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 74 | 20230828 | 182800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 75 | 20230828 | 182700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 76 | 20230828 | 182600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 77 | 20230828 | 182500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 78 | 20230828 | 182400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 79 | 20230828 | 182300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 80 | 20230828 | 182200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 81 | 20230828 | 182100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 82 | 20230828 | 182000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 83 | 20230828 | 181900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 84 | 20230828 | 181800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 85 | 20230828 | 181700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 86 | 20230828 | 181600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 87 | 20230828 | 181500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 88 | 20230828 | 181400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 89 | 20230828 | 181300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 90 | 20230828 | 181200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 91 | 20230828 | 181100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 92 | 20230828 | 181000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 93 | 20230828 | 180900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 94 | 20230828 | 180800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 95 | 20230828 | 180700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 96 | 20230828 | 180600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 97 | 20230828 | 180500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 98 | 20230828 | 180400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 99 | 20230828 | 180300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 100 | 20230828 | 180200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 101 | 20230828 | 180100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 102 | 20230828 | 180000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 103 | 20230828 | 175900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 104 | 20230828 | 175800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 105 | 20230828 | 175700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 106 | 20230828 | 175600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 107 | 20230828 | 175500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 108 | 20230828 | 175400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 109 | 20230828 | 175300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 110 | 20230828 | 175200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 111 | 20230828 | 175100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 112 | 20230828 | 175000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 113 | 20230828 | 174900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 114 | 20230828 | 174800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 115 | 20230828 | 174700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 116 | 20230828 | 174600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 117 | 20230828 | 174500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 118 | 20230828 | 174400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 119 | 20230828 | 174300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 120 | 20230828 | 174200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 121 | 20230828 | 174100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 122 | 20230828 | 174000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 123 | 20230828 | 173900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 124 | 20230828 | 173800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 125 | 20230828 | 173700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 126 | 20230828 | 173600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 127 | 20230828 | 173500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 128 | 20230828 | 173400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 129 | 20230828 | 173300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 130 | 20230828 | 173200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 131 | 20230828 | 173100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 132 | 20230828 | 173000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 133 | 20230828 | 172900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 134 | 20230828 | 172800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 135 | 20230828 | 172700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 136 | 20230828 | 172600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 137 | 20230828 | 172500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 138 | 20230828 | 172400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 139 | 20230828 | 172300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 140 | 20230828 | 172200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 141 | 20230828 | 172100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 142 | 20230828 | 172000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 143 | 20230828 | 171900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 144 | 20230828 | 171800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 145 | 20230828 | 171700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 146 | 20230828 | 171600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 147 | 20230828 | 171500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 148 | 20230828 | 171400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 149 | 20230828 | 171300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 150 | 20230828 | 171200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 151 | 20230828 | 171100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 152 | 20230828 | 171000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 153 | 20230828 | 170900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 154 | 20230828 | 170800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 155 | 20230828 | 170700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 156 | 20230828 | 170600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 157 | 20230828 | 170500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 158 | 20230828 | 170400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 159 | 20230828 | 170300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 160 | 20230828 | 170200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 161 | 20230828 | 170100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 162 | 20230828 | 170000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 163 | 20230828 | 165900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 164 | 20230828 | 165800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 165 | 20230828 | 165700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 166 | 20230828 | 165600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 167 | 20230828 | 165500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 168 | 20230828 | 165400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 169 | 20230828 | 165300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 170 | 20230828 | 165200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 171 | 20230828 | 165100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 172 | 20230828 | 165000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 173 | 20230828 | 164900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 174 | 20230828 | 164800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 175 | 20230828 | 164700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 176 | 20230828 | 164600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 177 | 20230828 | 164500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 178 | 20230828 | 164400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 179 | 20230828 | 164300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 180 | 20230828 | 164200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 181 | 20230828 | 164100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 182 | 20230828 | 164000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 183 | 20230828 | 163900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 184 | 20230828 | 163800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 185 | 20230828 | 163700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 186 | 20230828 | 163600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 187 | 20230828 | 163500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 188 | 20230828 | 163400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 189 | 20230828 | 163300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 190 | 20230828 | 163200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 191 | 20230828 | 163100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 192 | 20230828 | 163000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 193 | 20230828 | 162900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 194 | 20230828 | 162800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 195 | 20230828 | 162700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 196 | 20230828 | 162600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 197 | 20230828 | 162500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 198 | 20230828 | 162400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 199 | 20230828 | 162300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 200 | 20230828 | 162200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 201 | 20230828 | 162100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 202 | 20230828 | 162000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 203 | 20230828 | 161900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 204 | 20230828 | 161800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 205 | 20230828 | 161700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 206 | 20230828 | 161600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 207 | 20230828 | 161500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 208 | 20230828 | 161400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 209 | 20230828 | 161300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 210 | 20230828 | 161200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 211 | 20230828 | 161100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 212 | 20230828 | 161000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 213 | 20230828 | 160900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 214 | 20230828 | 160800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 215 | 20230828 | 160700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 216 | 20230828 | 160600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 217 | 20230828 | 160500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 218 | 20230828 | 160400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 219 | 20230828 | 160300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 220 | 20230828 | 160200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 221 | 20230828 | 160100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 222 | 20230828 | 160000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 223 | 20230828 | 155900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 224 | 20230828 | 155800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 225 | 20230828 | 155700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 226 | 20230828 | 155600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 227 | 20230828 | 155500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 228 | 20230828 | 155400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 229 | 20230828 | 155300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 230 | 20230828 | 155200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 231 | 20230828 | 155100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 232 | 20230828 | 155000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 233 | 20230828 | 154900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 234 | 20230828 | 154800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 235 | 20230828 | 154700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 236 | 20230828 | 154600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 237 | 20230828 | 154500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 238 | 20230828 | 154400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 239 | 20230828 | 154300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 240 | 20230828 | 154200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 241 | 20230828 | 154100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 242 | 20230828 | 154000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 243 | 20230828 | 153900 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 244 | 20230828 | 153800 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 245 | 20230828 | 153700 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 246 | 20230828 | 153600 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 247 | 20230828 | 153500 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 248 | 20230828 | 153400 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 249 | 20230828 | 153300 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 250 | 20230828 | 153200 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 251 | 20230828 | 153100 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 0 |
| 252 | 20230828 | 153000 | 1587271570 | 14640 | 14640 | 14640 | 14640 | 1281 |
| 253 | 20230828 | 152900 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 254 | 20230828 | 152800 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 255 | 20230828 | 152700 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 256 | 20230828 | 152600 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 257 | 20230828 | 152500 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 258 | 20230828 | 152400 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 259 | 20230828 | 152300 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 260 | 20230828 | 152200 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 261 | 20230828 | 152100 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 262 | 20230828 | 152000 | 1568517730 | 14700 | 14700 | 14700 | 14700 | 0 |
| 263 | 20230828 | 151900 | 1568517730 | 14700 | 14700 | 14700 | 14690 | 7 |
| 264 | 20230828 | 151800 | 1568414840 | 14700 | 14750 | 14750 | 14700 | 41 |
| 265 | 20230828 | 151700 | 1567811920 | 14750 | 14770 | 14770 | 14750 | 391 |
| 266 | 20230828 | 151600 | 1562040990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 267 | 20230828 | 151500 | 1562040990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 268 | 20230828 | 151400 | 1562040990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 269 | 20230828 | 151300 | 1562040990 | 14750 | 14750 | 14750 | 14750 | 10 |
| 270 | 20230828 | 151200 | 1561893490 | 14750 | 14750 | 14750 | 14750 | 186 |
| 271 | 20230828 | 151100 | 1559149990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 272 | 20230828 | 151000 | 1559149990 | 14750 | 14750 | 14750 | 14750 | 58 |
| 273 | 20230828 | 150900 | 1558294490 | 14750 | 14750 | 14750 | 14750 | 0 |
| 274 | 20230828 | 150800 | 1558294490 | 14750 | 14750 | 14750 | 14750 | 0 |
| 275 | 20230828 | 150700 | 1558294490 | 14750 | 14750 | 14750 | 14750 | 155 |
| 276 | 20230828 | 150600 | 1556008240 | 14750 | 14750 | 14750 | 14750 | 0 |
| 277 | 20230828 | 150500 | 1556008240 | 14750 | 14750 | 14750 | 14750 | 55 |
| 278 | 20230828 | 150400 | 1555196990 | 14750 | 14750 | 14750 | 14750 | 13 |
| 279 | 20230828 | 150300 | 1555005240 | 14750 | 14750 | 14750 | 14750 | 11 |
| 280 | 20230828 | 150200 | 1554842990 | 14820 | 14860 | 14880 | 14820 | 273 |
| 281 | 20230828 | 150100 | 1550789820 | 14880 | 14880 | 14880 | 14880 | 0 |
| 282 | 20230828 | 150000 | 1550789820 | 14880 | 14860 | 14880 | 14860 | 710 |
| 283 | 20230828 | 145900 | 1540229860 | 14860 | 14860 | 14860 | 14860 | 143 |
| 284 | 20230828 | 145800 | 1538104880 | 14860 | 14860 | 14860 | 14860 | 180 |
| 285 | 20230828 | 145700 | 1535430080 | 14850 | 14870 | 14870 | 14850 | 155 |
| 286 | 20230828 | 145600 | 1533127620 | 14870 | 14890 | 14890 | 14870 | 323 |
| 287 | 20230828 | 145500 | 1528321570 | 14890 | 14920 | 14920 | 14890 | 343 |
| 288 | 20230828 | 145400 | 1523210820 | 14920 | 14940 | 14940 | 14920 | 458 |
| 289 | 20230828 | 145300 | 1516373840 | 14940 | 14930 | 14940 | 14930 | 213 |
| 290 | 20230828 | 145200 | 1513192800 | 14930 | 14930 | 14940 | 14920 | 489 |
| 291 | 20230828 | 145100 | 1505891080 | 14930 | 14900 | 14930 | 14900 | 277 |
| 292 | 20230828 | 145000 | 1501758830 | 14900 | 14900 | 14900 | 14880 | 151 |
| 293 | 20230828 | 144900 | 1499509190 | 14880 | 14890 | 14900 | 14880 | 565 |
| 294 | 20230828 | 144800 | 1491097880 | 14880 | 14890 | 14900 | 14880 | 215 |
| 295 | 20230828 | 144700 | 1487897150 | 14890 | 14880 | 14890 | 14880 | 169 |
| 296 | 20230828 | 144600 | 1485382230 | 14880 | 14880 | 14880 | 14880 | 30 |
| 297 | 20230828 | 144500 | 1484935830 | 14880 | 14870 | 14890 | 14860 | 670 |
| 298 | 20230828 | 144400 | 1474970310 | 14860 | 14810 | 14860 | 14810 | 328 |
| 299 | 20230828 | 144300 | 1470103400 | 14810 | 14800 | 14810 | 14800 | 40 |
| 300 | 20230828 | 144200 | 1469511200 | 14800 | 14770 | 14800 | 14770 | 192 |
| 301 | 20230828 | 144100 | 1466672850 | 14770 | 14770 | 14780 | 14760 | 179 |
| 302 | 20230828 | 144000 | 1464028990 | 14770 | 14770 | 14780 | 14760 | 224 |
| 303 | 20230828 | 143900 | 1460721030 | 14770 | 14770 | 14770 | 14750 | 208 |
| 304 | 20230828 | 143800 | 1457649270 | 14770 | 14770 | 14780 | 14770 | 109 |
| 305 | 20230828 | 143700 | 1456039240 | 14770 | 14740 | 14770 | 14730 | 64 |
| 306 | 20230828 | 143600 | 1455096020 | 14730 | 14710 | 14730 | 14710 | 74 |
| 307 | 20230828 | 143500 | 1454007200 | 14710 | 14700 | 14710 | 14700 | 127 |
| 308 | 20230828 | 143400 | 1452139250 | 14690 | 14700 | 14700 | 14670 | 113 |
| 309 | 20230828 | 143300 | 1450479520 | 14700 | 14710 | 14710 | 14690 | 138 |
| 310 | 20230828 | 143200 | 1448450880 | 14710 | 14710 | 14710 | 14710 | 33 |
| 311 | 20230828 | 143100 | 1447965450 | 14710 | 14710 | 14710 | 14700 | 28 |
| 312 | 20230828 | 143000 | 1447553580 | 14710 | 14710 | 14710 | 14710 | 32 |
| 313 | 20230828 | 142900 | 1447082860 | 14710 | 14710 | 14710 | 14710 | 65 |
| 314 | 20230828 | 142800 | 1446126710 | 14710 | 14710 | 14710 | 14710 | 23 |
| 315 | 20230828 | 142700 | 1445788380 | 14700 | 14710 | 14710 | 14700 | 40 |
| 316 | 20230828 | 142600 | 1445200000 | 14710 | 14710 | 14710 | 14710 | 344 |
| 317 | 20230828 | 142500 | 1440139760 | 14660 | 14660 | 14660 | 14660 | 0 |
| 318 | 20230828 | 142400 | 1440139760 | 14660 | 14680 | 14680 | 14660 | 57 |
| 319 | 20230828 | 142300 | 1439303670 | 14650 | 14680 | 14680 | 14630 | 158 |
| 320 | 20230828 | 142200 | 1436991240 | 14680 | 14680 | 14680 | 14620 | 974 |
| 321 | 20230828 | 142100 | 1422738510 | 14680 | 14680 | 14680 | 14680 | 34 |
| 322 | 20230828 | 142000 | 1422239390 | 14680 | 14680 | 14680 | 14680 | 26 |
| 323 | 20230828 | 141900 | 1421857710 | 14680 | 14680 | 14680 | 14680 | 23 |
| 324 | 20230828 | 141800 | 1421520070 | 14680 | 14680 | 14680 | 14670 | 35 |
| 325 | 20230828 | 141700 | 1421006300 | 14680 | 14700 | 14710 | 14680 | 78 |
| 326 | 20230828 | 141600 | 1419859910 | 14700 | 14710 | 14710 | 14700 | 7 |
| 327 | 20230828 | 141500 | 1419756970 | 14710 | 14690 | 14710 | 14690 | 47 |
| 328 | 20230828 | 141400 | 1419066520 | 14690 | 14690 | 14690 | 14690 | 50 |
| 329 | 20230828 | 141300 | 1418332020 | 14690 | 14690 | 14690 | 14690 | 23 |
| 330 | 20230828 | 141200 | 1417994150 | 14690 | 14690 | 14690 | 14690 | 35 |
| 331 | 20230828 | 141100 | 1417480000 | 14690 | 14690 | 14690 | 14690 | 40 |
| 332 | 20230828 | 141000 | 1416892400 | 14690 | 14700 | 14700 | 14690 | 57 |
| 333 | 20230828 | 140900 | 1416054910 | 14700 | 14700 | 14700 | 14700 | 51 |
| 334 | 20230828 | 140800 | 1415305210 | 14700 | 14690 | 14700 | 14690 | 19 |
| 335 | 20230828 | 140700 | 1415026000 | 14690 | 14680 | 14690 | 14680 | 52 |
| 336 | 20230828 | 140600 | 1414262140 | 14690 | 14690 | 14690 | 14690 | 19 |
| 337 | 20230828 | 140500 | 1413983030 | 14660 | 14680 | 14680 | 14660 | 49 |
| 338 | 20230828 | 140400 | 1413264020 | 14680 | 14680 | 14680 | 14680 | 93 |
| 339 | 20230828 | 140300 | 1411898780 | 14680 | 14690 | 14690 | 14680 | 42 |
| 340 | 20230828 | 140200 | 1411282080 | 14680 | 14700 | 14700 | 14680 | 155 |
| 341 | 20230828 | 140100 | 1409006530 | 14710 | 14710 | 14710 | 14700 | 575 |
| 342 | 20230828 | 140000 | 1400548400 | 14720 | 14720 | 14720 | 14720 | 43 |
| 343 | 20230828 | 135900 | 1399915440 | 14730 | 14720 | 14730 | 14720 | 54 |
| 344 | 20230828 | 135800 | 1399120060 | 14730 | 14720 | 14730 | 14720 | 15 |
| 345 | 20230828 | 135700 | 1398899160 | 14720 | 14730 | 14730 | 14720 | 80 |
| 346 | 20230828 | 135600 | 1397721440 | 14730 | 14720 | 14730 | 14720 | 53 |
| 347 | 20230828 | 135500 | 1396941170 | 14720 | 14720 | 14720 | 14720 | 16 |
| 348 | 20230828 | 135400 | 1396705650 | 14720 | 14720 | 14720 | 14720 | 41 |
| 349 | 20230828 | 135300 | 1396102130 | 14720 | 14710 | 14720 | 14710 | 33 |
| 350 | 20230828 | 135200 | 1395616600 | 14680 | 14680 | 14680 | 14680 | 56 |
| 351 | 20230828 | 135100 | 1394794520 | 14680 | 14680 | 14680 | 14680 | 83 |
| 352 | 20230828 | 135000 | 1393576080 | 14680 | 14680 | 14680 | 14680 | 34 |
| 353 | 20230828 | 134900 | 1393076960 | 14680 | 14680 | 14680 | 14680 | 0 |
| 354 | 20230828 | 134800 | 1393076960 | 14680 | 14680 | 14680 | 14680 | 28 |
| 355 | 20230828 | 134700 | 1392665920 | 14670 | 14670 | 14680 | 14670 | 304 |
| 356 | 20230828 | 134600 | 1388205050 | 14670 | 14670 | 14670 | 14670 | 0 |
| 357 | 20230828 | 134500 | 1388205050 | 14670 | 14670 | 14670 | 14670 | 24 |
| 358 | 20230828 | 134400 | 1387852970 | 14670 | 14670 | 14670 | 14670 | 18 |
| 359 | 20230828 | 134300 | 1387588910 | 14660 | 14660 | 14660 | 14660 | 2 |
| 360 | 20230828 | 134200 | 1387559590 | 14670 | 14680 | 14680 | 14660 | 34 |
| 361 | 20230828 | 134100 | 1387060750 | 14680 | 14690 | 14690 | 14680 | 39 |
| 362 | 20230828 | 134000 | 1386487880 | 14680 | 14680 | 14680 | 14680 | 0 |
| 363 | 20230828 | 133900 | 1386487880 | 14680 | 14680 | 14680 | 14680 | 144 |
| 364 | 20230828 | 133800 | 1384373960 | 14680 | 14680 | 14680 | 14680 | 19 |
| 365 | 20230828 | 133700 | 1384095040 | 14680 | 14680 | 14680 | 14680 | 20 |
| 366 | 20230828 | 133600 | 1383801440 | 14680 | 14670 | 14680 | 14670 | 20 |
| 367 | 20230828 | 133500 | 1383507850 | 14680 | 14680 | 14680 | 14680 | 28 |
| 368 | 20230828 | 133400 | 1383096810 | 14680 | 14680 | 14680 | 14680 | 16 |
| 369 | 20230828 | 133300 | 1382861930 | 14680 | 14680 | 14680 | 14680 | 13 |
| 370 | 20230828 | 133200 | 1382671090 | 14680 | 14680 | 14680 | 14680 | 33 |
| 371 | 20230828 | 133100 | 1382186650 | 14680 | 14680 | 14680 | 14680 | 11 |
| 372 | 20230828 | 133000 | 1382025170 | 14680 | 14680 | 14680 | 14680 | 2 |
| 373 | 20230828 | 132900 | 1381995810 | 14670 | 14690 | 14690 | 14670 | 54 |
| 374 | 20230828 | 132800 | 1381203160 | 14660 | 14660 | 14660 | 14660 | 0 |
| 375 | 20230828 | 132700 | 1381203160 | 14660 | 14660 | 14660 | 14660 | 56 |
| 376 | 20230828 | 132600 | 1380382200 | 14660 | 14720 | 14720 | 14660 | 123 |
| 377 | 20230828 | 132500 | 1378575060 | 14720 | 14720 | 14720 | 14720 | 0 |
| 378 | 20230828 | 132400 | 1378575060 | 14720 | 14720 | 14720 | 14720 | 24 |
| 379 | 20230828 | 132300 | 1378221780 | 14720 | 14720 | 14720 | 14720 | 13 |
| 380 | 20230828 | 132200 | 1378030420 | 14740 | 14740 | 14740 | 14740 | 0 |
| 381 | 20230828 | 132100 | 1378030420 | 14740 | 14740 | 14740 | 14740 | 30 |
| 382 | 20230828 | 132000 | 1377588220 | 14750 | 14750 | 14750 | 14750 | 23 |
| 383 | 20230828 | 131900 | 1377248970 | 14760 | 14760 | 14760 | 14760 | 0 |
| 384 | 20230828 | 131800 | 1377248970 | 14760 | 14760 | 14760 | 14760 | 25 |
| 385 | 20230828 | 131700 | 1376879970 | 14670 | 14660 | 14670 | 14660 | 121 |
| 386 | 20230828 | 131600 | 1375106100 | 14670 | 14660 | 14670 | 14660 | 375 |
| 387 | 20230828 | 131500 | 1369608380 | 14650 | 14710 | 14710 | 14620 | 667 |
| 388 | 20230828 | 131400 | 1359824210 | 14710 | 14710 | 14710 | 14710 | 55 |
| 389 | 20230828 | 131300 | 1359015160 | 14710 | 14710 | 14710 | 14710 | 25 |
| 390 | 20230828 | 131200 | 1358647410 | 14700 | 14700 | 14700 | 14700 | 0 |
| 391 | 20230828 | 131100 | 1358647410 | 14700 | 14700 | 14700 | 14700 | 54 |
| 392 | 20230828 | 131000 | 1357853610 | 14700 | 14720 | 14720 | 14700 | 797 |
| 393 | 20230828 | 130900 | 1346137580 | 14700 | 14720 | 14720 | 14700 | 236 |
| 394 | 20230828 | 130800 | 1342667740 | 14700 | 14710 | 14710 | 14700 | 259 |
| 395 | 20230828 | 130700 | 1338860380 | 14700 | 14720 | 14720 | 14700 | 563 |
| 396 | 20230828 | 130600 | 1330579460 | 14730 | 14740 | 14740 | 14730 | 55 |
| 397 | 20230828 | 130500 | 1329769300 | 14740 | 14740 | 14740 | 14740 | 23 |
| 398 | 20230828 | 130400 | 1329430280 | 14740 | 14740 | 14740 | 14740 | 29 |
| 399 | 20230828 | 130300 | 1329002820 | 14730 | 14780 | 14780 | 14730 | 53 |
| 400 | 20230828 | 130200 | 1328220480 | 14790 | 14790 | 14790 | 14790 | 32 |
| 401 | 20230828 | 130100 | 1327747200 | 14790 | 14790 | 14790 | 14790 | 19 |
| 402 | 20230828 | 130000 | 1327466190 | 14790 | 14790 | 14790 | 14790 | 0 |
| 403 | 20230828 | 125900 | 1327466190 | 14790 | 14790 | 14790 | 14790 | 70 |
| 404 | 20230828 | 125800 | 1326430890 | 14790 | 14790 | 14790 | 14790 | 2 |
| 405 | 20230828 | 125700 | 1326401310 | 14780 | 14810 | 14810 | 14780 | 71 |
| 406 | 20230828 | 125600 | 1325350970 | 14840 | 14850 | 14850 | 14840 | 77 |
| 407 | 20230828 | 125500 | 1324208020 | 14840 | 14840 | 14840 | 14840 | 233 |
| 408 | 20230828 | 125400 | 1320750300 | 14840 | 14810 | 14840 | 14800 | 58 |
| 409 | 20230828 | 125300 | 1319891540 | 14800 | 14800 | 14800 | 14800 | 17 |
| 410 | 20230828 | 125200 | 1319639940 | 14840 | 14850 | 14850 | 14840 | 3 |
| 411 | 20230828 | 125100 | 1319595410 | 14780 | 14780 | 14780 | 14780 | 56 |
| 412 | 20230828 | 125000 | 1318767730 | 14780 | 14790 | 14850 | 14770 | 2521 |
| 413 | 20230828 | 124900 | 1281503880 | 14790 | 14790 | 14790 | 14790 | 57 |
| 414 | 20230828 | 124800 | 1280660850 | 14770 | 14770 | 14770 | 14770 | 0 |
| 415 | 20230828 | 124700 | 1280660850 | 14770 | 14770 | 14770 | 14770 | 4 |
| 416 | 20230828 | 124600 | 1280601770 | 14730 | 14820 | 14820 | 14700 | 1054 |
| 417 | 20230828 | 124500 | 1265062690 | 14790 | 14790 | 14790 | 14790 | 0 |
| 418 | 20230828 | 124400 | 1265062690 | 14790 | 14820 | 14820 | 14790 | 57 |
| 419 | 20230828 | 124300 | 1264219130 | 14830 | 14830 | 14830 | 14830 | 0 |
| 420 | 20230828 | 124200 | 1264219130 | 14830 | 14800 | 14830 | 14790 | 746 |
| 421 | 20230828 | 124100 | 1253174810 | 14810 | 14830 | 14830 | 14800 | 257 |
| 422 | 20230828 | 124000 | 1249366500 | 14820 | 14820 | 14820 | 14820 | 0 |
| 423 | 20230828 | 123900 | 1249366500 | 14820 | 14840 | 14840 | 14820 | 55 |
| 424 | 20230828 | 123800 | 1248550790 | 14820 | 14820 | 14820 | 14820 | 0 |
| 425 | 20230828 | 123700 | 1248550790 | 14820 | 14820 | 14820 | 14820 | 0 |
| 426 | 20230828 | 123600 | 1248550790 | 14820 | 14840 | 14840 | 14820 | 105 |
| 427 | 20230828 | 123500 | 1246994510 | 14820 | 14820 | 14820 | 14820 | 0 |
| 428 | 20230828 | 123400 | 1246994510 | 14820 | 14860 | 14860 | 14820 | 55 |
| 429 | 20230828 | 123300 | 1246178210 | 14820 | 14820 | 14820 | 14820 | 0 |
| 430 | 20230828 | 123200 | 1246178210 | 14820 | 14870 | 14870 | 14820 | 133 |
| 431 | 20230828 | 123100 | 1244204210 | 14880 | 14880 | 14880 | 14880 | 0 |
| 432 | 20230828 | 123000 | 1244204210 | 14880 | 14880 | 14880 | 14880 | 0 |
| 433 | 20230828 | 122900 | 1244204210 | 14880 | 14890 | 14890 | 14880 | 199 |
| 434 | 20230828 | 122800 | 1241242100 | 14890 | 14920 | 14920 | 14890 | 92 |
| 435 | 20230828 | 122700 | 1239870540 | 14920 | 14920 | 14920 | 14920 | 14 |
| 436 | 20230828 | 122600 | 1239661660 | 14930 | 14930 | 14930 | 14930 | 20 |
| 437 | 20230828 | 122500 | 1239363060 | 14930 | 14980 | 14980 | 14930 | 47 |
| 438 | 20230828 | 122400 | 1238659900 | 14930 | 14930 | 14930 | 14930 | 24 |
| 439 | 20230828 | 122300 | 1238301580 | 14990 | 14930 | 15020 | 14930 | 1760 |
| 440 | 20230828 | 122200 | 1211960520 | 14930 | 14940 | 14940 | 14930 | 80 |
| 441 | 20230828 | 122100 | 1210765820 | 14940 | 14900 | 14950 | 14900 | 812 |
| 442 | 20230828 | 122000 | 1198631780 | 14900 | 14880 | 14900 | 14880 | 4 |
| 443 | 20230828 | 121900 | 1198572220 | 14880 | 14880 | 14880 | 14880 | 59 |
| 444 | 20230828 | 121800 | 1197694300 | 14880 | 14880 | 14880 | 14880 | 11 |
| 445 | 20230828 | 121700 | 1197530620 | 14820 | 14820 | 14820 | 14820 | 0 |
| 446 | 20230828 | 121600 | 1197530620 | 14820 | 14800 | 14840 | 14800 | 188 |
| 447 | 20230828 | 121500 | 1194746620 | 14820 | 14850 | 14850 | 14820 | 182 |
| 448 | 20230828 | 121400 | 1192046220 | 14850 | 14880 | 14880 | 14850 | 1496 |
| 449 | 20230828 | 121300 | 1169826490 | 14900 | 14900 | 14900 | 14900 | 3 |
| 450 | 20230828 | 121200 | 1169781790 | 14900 | 14910 | 14910 | 14870 | 40 |
| 451 | 20230828 | 121100 | 1169186160 | 14870 | 14920 | 14920 | 14870 | 1285 |
| 452 | 20230828 | 121000 | 1150044600 | 14930 | 14920 | 14930 | 14920 | 32 |
| 453 | 20230828 | 120900 | 1149566890 | 14920 | 14930 | 14930 | 14920 | 130 |
| 454 | 20230828 | 120800 | 1147626050 | 14940 | 14930 | 14940 | 14930 | 18 |
| 455 | 20230828 | 120700 | 1147357140 | 14930 | 14930 | 14930 | 14930 | 3 |
| 456 | 20230828 | 120600 | 1147312350 | 14940 | 14960 | 14960 | 14940 | 26 |
| 457 | 20230828 | 120500 | 1146923890 | 14950 | 14940 | 14950 | 14940 | 77 |
| 458 | 20230828 | 120400 | 1145773180 | 14940 | 14980 | 14980 | 14940 | 360 |
| 459 | 20230828 | 120300 | 1140388860 | 14990 | 14990 | 14990 | 14990 | 0 |
| 460 | 20230828 | 120200 | 1140388860 | 14990 | 14990 | 14990 | 14990 | 30 |
| 461 | 20230828 | 120100 | 1139939160 | 14990 | 15000 | 15000 | 14980 | 138 |
| 462 | 20230828 | 120000 | 1137871120 | 15000 | 15020 | 15020 | 15000 | 445 |
| 463 | 20230828 | 115900 | 1131188440 | 14980 | 14980 | 14980 | 14980 | 2 |
| 464 | 20230828 | 115800 | 1131158480 | 14970 | 14980 | 14980 | 14970 | 226 |
| 465 | 20230828 | 115700 | 1127773920 | 14980 | 14990 | 14990 | 14980 | 247 |
| 466 | 20230828 | 115600 | 1124073530 | 14980 | 15020 | 15020 | 14980 | 338 |
| 467 | 20230828 | 115500 | 1119005840 | 15030 | 15030 | 15030 | 15030 | 50 |
| 468 | 20230828 | 115400 | 1118254340 | 15030 | 15020 | 15030 | 15020 | 147 |
| 469 | 20230828 | 115300 | 1116045180 | 15030 | 15020 | 15030 | 15020 | 319 |
| 470 | 20230828 | 115200 | 1111253520 | 15020 | 15000 | 15020 | 15000 | 240 |
| 471 | 20230828 | 115100 | 1107649240 | 15020 | 15000 | 15020 | 15000 | 945 |
| 472 | 20230828 | 115000 | 1093463820 | 15000 | 14980 | 15000 | 14980 | 50 |
| 473 | 20230828 | 114900 | 1092714020 | 15010 | 14980 | 15010 | 14980 | 133 |
| 474 | 20230828 | 114800 | 1090717900 | 15010 | 14970 | 15010 | 14970 | 143 |
| 475 | 20230828 | 114700 | 1088573300 | 15000 | 14960 | 15000 | 14960 | 47 |
| 476 | 20230828 | 114600 | 1087869020 | 14960 | 15000 | 15020 | 14960 | 354 |
| 477 | 20230828 | 114500 | 1082559220 | 15010 | 14950 | 15010 | 14950 | 136 |
| 478 | 20230828 | 114400 | 1080518500 | 14940 | 14940 | 14940 | 14940 | 254 |
| 479 | 20230828 | 114300 | 1076723740 | 14940 | 14940 | 14940 | 14940 | 137 |
| 480 | 20230828 | 114200 | 1074676960 | 14910 | 14920 | 14920 | 14910 | 20 |
| 481 | 20230828 | 114100 | 1074378650 | 14930 | 14930 | 14930 | 14920 | 464 |
| 482 | 20230828 | 114000 | 1067451330 | 14920 | 14930 | 14930 | 14920 | 739 |
| 483 | 20230828 | 113900 | 1056424280 | 14940 | 14940 | 14940 | 14940 | 188 |
| 484 | 20230828 | 113800 | 1053615560 | 14940 | 14940 | 14940 | 14940 | 149 |
| 485 | 20230828 | 113700 | 1051389500 | 14940 | 14960 | 14960 | 14940 | 53 |
| 486 | 20230828 | 113600 | 1050597410 | 14970 | 14970 | 14970 | 14970 | 129 |
| 487 | 20230828 | 113500 | 1048666280 | 14970 | 14970 | 14970 | 14970 | 0 |
| 488 | 20230828 | 113400 | 1048666280 | 14970 | 14950 | 14970 | 14920 | 625 |
| 489 | 20230828 | 113300 | 1039327710 | 14950 | 14970 | 14980 | 14950 | 288 |
| 490 | 20230828 | 113200 | 1035016780 | 14950 | 14950 | 14950 | 14950 | 120 |
| 491 | 20230828 | 113100 | 1033222780 | 14950 | 14980 | 14980 | 14950 | 493 |
| 492 | 20230828 | 113000 | 1025850820 | 14980 | 14980 | 14980 | 14980 | 0 |
| 493 | 20230828 | 112900 | 1025850820 | 14980 | 14940 | 14980 | 14940 | 467 |
| 494 | 20230828 | 112800 | 1018866800 | 15000 | 14980 | 15000 | 14950 | 2902 |
| 495 | 20230828 | 112700 | 975399810 | 14980 | 15000 | 15010 | 14970 | 864 |
| 496 | 20230828 | 112600 | 962456000 | 15030 | 15070 | 15080 | 14960 | 4190 |
| 497 | 20230828 | 112500 | 899434580 | 15070 | 14910 | 15070 | 14900 | 1085 |
| 498 | 20230828 | 112400 | 883147600 | 14910 | 14900 | 15000 | 14850 | 5116 |
| 499 | 20230828 | 112300 | 806577700 | 14910 | 14870 | 14910 | 14860 | 4934 |
| 500 | 20230828 | 112200 | 733123480 | 14870 | 14860 | 14870 | 14860 | 42 |
| 501 | 20230828 | 112100 | 732499090 | 14860 | 14870 | 14870 | 14860 | 267 |
| 502 | 20230828 | 112000 | 728529700 | 14870 | 14870 | 14870 | 14860 | 52 |
| 503 | 20230828 | 111900 | 727756470 | 14860 | 14870 | 14870 | 14860 | 121 |
| 504 | 20230828 | 111800 | 725958050 | 14850 | 14860 | 14860 | 14850 | 277 |
| 505 | 20230828 | 111700 | 721841850 | 14860 | 14860 | 14860 | 14860 | 48 |
| 506 | 20230828 | 111600 | 721128570 | 14860 | 14870 | 14870 | 14860 | 153 |
| 507 | 20230828 | 111500 | 718854980 | 14870 | 14870 | 14870 | 14870 | 0 |
| 508 | 20230828 | 111400 | 718854980 | 14870 | 14860 | 14870 | 14860 | 254 |
| 509 | 20230828 | 111300 | 715078970 | 14870 | 14870 | 14870 | 14870 | 29 |
| 510 | 20230828 | 111200 | 714647740 | 14860 | 14860 | 14860 | 14860 | 28 |
| 511 | 20230828 | 111100 | 714231660 | 14860 | 14860 | 14860 | 14860 | 142 |
| 512 | 20230828 | 111000 | 712121540 | 14860 | 14860 | 14860 | 14860 | 0 |
| 513 | 20230828 | 110900 | 712121540 | 14860 | 14860 | 14860 | 14860 | 126 |
| 514 | 20230828 | 110800 | 710249180 | 14860 | 14860 | 14860 | 14860 | 0 |
| 515 | 20230828 | 110700 | 710249180 | 14860 | 14840 | 14860 | 14820 | 255 |
| 516 | 20230828 | 110600 | 706464350 | 14830 | 14830 | 14830 | 14830 | 125 |
| 517 | 20230828 | 110500 | 704610600 | 14830 | 14860 | 14860 | 14830 | 21 |
| 518 | 20230828 | 110400 | 704299140 | 14860 | 14860 | 14860 | 14860 | 158 |
| 519 | 20230828 | 110300 | 701951260 | 14860 | 14860 | 14860 | 14860 | 163 |
| 520 | 20230828 | 110200 | 699529080 | 14850 | 14850 | 14850 | 14850 | 125 |
| 521 | 20230828 | 110100 | 697672830 | 14850 | 14790 | 14850 | 14790 | 336 |
| 522 | 20230828 | 110000 | 692695890 | 14790 | 14840 | 14840 | 14790 | 88 |
| 523 | 20230828 | 105900 | 691392750 | 14850 | 14840 | 14850 | 14840 | 145 |
| 524 | 20230828 | 105800 | 689239700 | 14850 | 14840 | 14850 | 14840 | 456 |
| 525 | 20230828 | 105700 | 682469260 | 14780 | 14770 | 14780 | 14770 | 8 |
| 526 | 20230828 | 105600 | 682351040 | 14760 | 14760 | 14760 | 14760 | 58 |
| 527 | 20230828 | 105500 | 681494960 | 14760 | 14760 | 14760 | 14760 | 9 |
| 528 | 20230828 | 105400 | 681362120 | 14760 | 14760 | 14760 | 14760 | 155 |
| 529 | 20230828 | 105300 | 679074320 | 14760 | 14760 | 14760 | 14760 | 91 |
| 530 | 20230828 | 105200 | 677731160 | 14760 | 14730 | 14760 | 14730 | 114 |
| 531 | 20230828 | 105100 | 676050230 | 14700 | 14700 | 14700 | 14700 | 57 |
| 532 | 20230828 | 105000 | 675212330 | 14700 | 14700 | 14700 | 14700 | 3 |
| 533 | 20230828 | 104900 | 675168230 | 14740 | 14740 | 14740 | 14740 | 125 |
| 534 | 20230828 | 104800 | 673325730 | 14640 | 14710 | 14760 | 14640 | 244 |
| 535 | 20230828 | 104700 | 669750740 | 14760 | 14690 | 14760 | 14650 | 742 |
| 536 | 20230828 | 104600 | 658855680 | 14690 | 14790 | 14790 | 14690 | 701 |
| 537 | 20230828 | 104500 | 648518120 | 14800 | 14800 | 14800 | 14800 | 26 |
| 538 | 20230828 | 104400 | 648133320 | 14800 | 14790 | 14800 | 14790 | 109 |
| 539 | 20230828 | 104300 | 646521060 | 14770 | 14790 | 14790 | 14770 | 25 |
| 540 | 20230828 | 104200 | 646151790 | 14790 | 14830 | 14830 | 14790 | 141 |
| 541 | 20230828 | 104100 | 644061400 | 14830 | 14830 | 14830 | 14830 | 125 |
| 542 | 20230828 | 104000 | 642207650 | 14840 | 14840 | 14840 | 14840 | 0 |
| 543 | 20230828 | 103900 | 642207650 | 14840 | 14840 | 14840 | 14840 | 125 |
| 544 | 20230828 | 103800 | 640352650 | 14790 | 14790 | 14790 | 14790 | 55 |
| 545 | 20230828 | 103700 | 639539200 | 14790 | 14790 | 14790 | 14790 | 57 |
| 546 | 20230828 | 103600 | 638696170 | 14790 | 14790 | 14790 | 14790 | 125 |
| 547 | 20230828 | 103500 | 636847420 | 14790 | 14790 | 14790 | 14790 | 100 |
| 548 | 20230828 | 103400 | 635368420 | 14790 | 14790 | 14790 | 14790 | 125 |
| 549 | 20230828 | 103300 | 633519670 | 14800 | 14810 | 14810 | 14800 | 110 |
| 550 | 20230828 | 103200 | 631890870 | 14810 | 14810 | 14810 | 14810 | 45 |
| 551 | 20230828 | 103100 | 631224420 | 14820 | 14840 | 14840 | 14820 | 120 |
| 552 | 20230828 | 103000 | 629445440 | 14870 | 14870 | 14870 | 14870 | 155 |
| 553 | 20230828 | 102900 | 627140590 | 14880 | 14880 | 14880 | 14850 | 782 |
| 554 | 20230828 | 102800 | 615504580 | 14840 | 14850 | 14880 | 14840 | 1091 |
| 555 | 20230828 | 102700 | 599282520 | 14840 | 14780 | 14840 | 14780 | 1169 |
| 556 | 20230828 | 102600 | 581943490 | 14780 | 14780 | 14780 | 14780 | 36 |
| 557 | 20230828 | 102500 | 581411410 | 14780 | 14780 | 14780 | 14770 | 57 |
| 558 | 20230828 | 102400 | 580568960 | 14800 | 14800 | 14800 | 14800 | 125 |
| 559 | 20230828 | 102300 | 578718960 | 14750 | 14800 | 14800 | 14750 | 39 |
| 560 | 20230828 | 102200 | 578141810 | 14800 | 14790 | 14800 | 14740 | 121 |
| 561 | 20230828 | 102100 | 576352250 | 14790 | 14750 | 14790 | 14750 | 2484 |
| 562 | 20230828 | 102000 | 539653180 | 14740 | 14740 | 14740 | 14740 | 97 |
| 563 | 20230828 | 101900 | 538223400 | 14750 | 14750 | 14750 | 14740 | 217 |
| 564 | 20230828 | 101800 | 535023550 | 14740 | 14740 | 14740 | 14740 | 54 |
| 565 | 20230828 | 101700 | 534227590 | 14740 | 14740 | 14740 | 14740 | 126 |
| 566 | 20230828 | 101600 | 532370350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 567 | 20230828 | 101500 | 532370350 | 14730 | 14650 | 14730 | 14650 | 180 |
| 568 | 20230828 | 101400 | 529723350 | 14650 | 14740 | 14740 | 14650 | 809 |
| 569 | 20230828 | 101300 | 517845600 | 14750 | 14750 | 14750 | 14750 | 0 |
| 570 | 20230828 | 101200 | 517845600 | 14750 | 14740 | 14750 | 14740 | 126 |
| 571 | 20230828 | 101100 | 515987110 | 14740 | 14740 | 14740 | 14740 | 6 |
| 572 | 20230828 | 101000 | 515898670 | 14740 | 14720 | 14750 | 14720 | 706 |
| 573 | 20230828 | 100900 | 505495710 | 14720 | 14710 | 14720 | 14710 | 49 |
| 574 | 20230828 | 100800 | 504774870 | 14700 | 14700 | 14700 | 14700 | 106 |
| 575 | 20230828 | 100700 | 503216670 | 14700 | 14700 | 14700 | 14700 | 10 |
| 576 | 20230828 | 100600 | 503069670 | 14660 | 14660 | 14660 | 14660 | 55 |
| 577 | 20230828 | 100500 | 502263370 | 14700 | 14660 | 14700 | 14660 | 269 |
| 578 | 20230828 | 100400 | 498314790 | 14660 | 14660 | 14660 | 14660 | 126 |
| 579 | 20230828 | 100300 | 496467630 | 14660 | 14660 | 14660 | 14660 | 199 |
| 580 | 20230828 | 100200 | 493550290 | 14660 | 14700 | 14700 | 14650 | 806 |
| 581 | 20230828 | 100100 | 481711480 | 14700 | 14700 | 14700 | 14700 | 207 |
| 582 | 20230828 | 100000 | 478668580 | 14720 | 14720 | 14720 | 14720 | 226 |
| 583 | 20230828 | 095900 | 475341860 | 14670 | 14710 | 14710 | 14670 | 133 |
| 584 | 20230828 | 095800 | 473385750 | 14710 | 14710 | 14710 | 14710 | 0 |
| 585 | 20230828 | 095700 | 473385750 | 14710 | 14700 | 14710 | 14700 | 155 |
| 586 | 20230828 | 095600 | 471106000 | 14710 | 14720 | 14720 | 14710 | 50 |
| 587 | 20230828 | 095500 | 470370200 | 14720 | 14720 | 14720 | 14720 | 176 |
| 588 | 20230828 | 095400 | 467779480 | 14720 | 14650 | 14720 | 14650 | 9387 |
| 589 | 20230828 | 095300 | 330078350 | 14650 | 14650 | 14650 | 14650 | 45 |
| 590 | 20230828 | 095200 | 329419100 | 14650 | 14650 | 14650 | 14650 | 80 |
| 591 | 20230828 | 095100 | 328247100 | 14670 | 14660 | 14670 | 14660 | 25 |
| 592 | 20230828 | 095000 | 327880450 | 14610 | 14620 | 14670 | 14610 | 1295 |
| 593 | 20230828 | 094900 | 308941570 | 14610 | 14670 | 14670 | 14610 | 1478 |
| 594 | 20230828 | 094800 | 287330490 | 14670 | 14670 | 14670 | 14670 | 0 |
| 595 | 20230828 | 094700 | 287330490 | 14670 | 14670 | 14670 | 14670 | 125 |
| 596 | 20230828 | 094600 | 285496740 | 14670 | 14690 | 14690 | 14610 | 646 |
| 597 | 20230828 | 094500 | 276026940 | 14690 | 14690 | 14690 | 14690 | 55 |
| 598 | 20230828 | 094400 | 275218990 | 14690 | 14720 | 14720 | 14690 | 95 |
| 599 | 20230828 | 094300 | 273820740 | 14720 | 14720 | 14720 | 14720 | 59 |
| 600 | 20230828 | 094200 | 272952260 | 14730 | 14700 | 14730 | 14700 | 423 |
| 601 | 20230828 | 094100 | 266730410 | 14720 | 14720 | 14720 | 14720 | 11 |
| 602 | 20230828 | 094000 | 266568490 | 14680 | 14670 | 14680 | 14610 | 538 |
| 603 | 20230828 | 093900 | 258684280 | 14670 | 14670 | 14670 | 14670 | 66 |
| 604 | 20230828 | 093800 | 257716060 | 14670 | 14670 | 14720 | 14670 | 183 |
| 605 | 20230828 | 093700 | 255025200 | 14670 | 14720 | 14720 | 14670 | 126 |
| 606 | 20230828 | 093600 | 253170530 | 14670 | 14670 | 14670 | 14670 | 65 |
| 607 | 20230828 | 093500 | 252216980 | 14670 | 14720 | 14740 | 14670 | 825 |
| 608 | 20230828 | 093400 | 240074690 | 14740 | 14740 | 14740 | 14740 | 0 |
| 609 | 20230828 | 093300 | 240074690 | 14740 | 14740 | 14740 | 14740 | 309 |
| 610 | 20230828 | 093200 | 235520030 | 14740 | 14730 | 14740 | 14680 | 1027 |
| 611 | 20230828 | 093100 | 220389120 | 14730 | 14730 | 14730 | 14730 | 2 |
| 612 | 20230828 | 093000 | 220359660 | 14670 | 14670 | 14730 | 14670 | 219 |
| 613 | 20230828 | 092900 | 217139430 | 14670 | 14670 | 14730 | 14670 | 418 |
| 614 | 20230828 | 092800 | 210988070 | 14670 | 14680 | 14680 | 14630 | 951 |
| 615 | 20230828 | 092700 | 197029770 | 14720 | 14680 | 14720 | 14680 | 87 |
| 616 | 20230828 | 092600 | 195751900 | 14630 | 14630 | 14630 | 14630 | 67 |
| 617 | 20230828 | 092500 | 194771690 | 14540 | 14730 | 14730 | 14540 | 997 |
| 618 | 20230828 | 092400 | 180219150 | 14610 | 14670 | 14740 | 14610 | 267 |
| 619 | 20230828 | 092300 | 176316640 | 14550 | 14700 | 14730 | 14550 | 600 |
| 620 | 20230828 | 092200 | 167499170 | 14610 | 14610 | 14710 | 14610 | 3549 |
| 621 | 20230828 | 092100 | 115492390 | 14610 | 14610 | 14610 | 14610 | 184 |
| 622 | 20230828 | 092000 | 112804150 | 14500 | 14510 | 14610 | 14500 | 227 |
| 623 | 20230828 | 091900 | 109496760 | 14480 | 14480 | 14480 | 14480 | 27 |
| 624 | 20230828 | 091800 | 109105800 | 14610 | 14620 | 14620 | 14470 | 129 |
| 625 | 20230828 | 091700 | 107221360 | 14630 | 14630 | 14630 | 14630 | 125 |
| 626 | 20230828 | 091600 | 105392610 | 14460 | 14530 | 14530 | 14440 | 1128 |
| 627 | 20230828 | 091500 | 89047800 | 14640 | 14580 | 14640 | 14520 | 778 |
| 628 | 20230828 | 091400 | 77698490 | 14580 | 14580 | 14580 | 14580 | 1 |
| 629 | 20230828 | 091300 | 77683910 | 14580 | 14580 | 14580 | 14580 | 126 |
| 630 | 20230828 | 091200 | 75846830 | 14570 | 14650 | 14650 | 14570 | 352 |
| 631 | 20230828 | 091100 | 70705190 | 14660 | 14660 | 14660 | 14660 | 0 |
| 632 | 20230828 | 091000 | 70705190 | 14660 | 14560 | 14660 | 14560 | 535 |
| 633 | 20230828 | 090900 | 62889280 | 14560 | 14560 | 14560 | 14560 | 7 |
| 634 | 20230828 | 090800 | 62787360 | 14560 | 14580 | 14580 | 14520 | 57 |
| 635 | 20230828 | 090700 | 61956800 | 14590 | 14530 | 14590 | 14520 | 28 |
| 636 | 20230828 | 090600 | 61549170 | 14530 | 14530 | 14530 | 14500 | 48 |
| 637 | 20230828 | 090500 | 60852230 | 14530 | 14590 | 14590 | 14500 | 524 |
| 638 | 20230828 | 090400 | 53245810 | 14510 | 14570 | 14640 | 14510 | 785 |
| 639 | 20230828 | 090300 | 41805070 | 14570 | 14600 | 14600 | 14570 | 383 |
| 640 | 20230828 | 090200 | 36224060 | 14600 | 14620 | 14630 | 14580 | 147 |
| 641 | 20230828 | 090100 | 34075100 | 14630 | 14550 | 14630 | 14550 | 418 |
| 642 | 20230828 | 090000 | 27974540 | 14550 | 14410 | 14560 | 14410 | 1794 |