31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 3 | 20231222 | 193400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 4 | 20231222 | 193300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 5 | 20231222 | 193200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 6 | 20231222 | 193100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 7 | 20231222 | 193000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 8 | 20231222 | 192900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 9 | 20231222 | 192800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 10 | 20231222 | 192700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 11 | 20231222 | 192600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 12 | 20231222 | 192500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 13 | 20231222 | 192400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 14 | 20231222 | 192300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 15 | 20231222 | 192200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 16 | 20231222 | 192100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 17 | 20231222 | 192000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 18 | 20231222 | 191900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 19 | 20231222 | 191800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 20 | 20231222 | 191700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 21 | 20231222 | 191600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 22 | 20231222 | 191500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 23 | 20231222 | 191400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 24 | 20231222 | 191300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 25 | 20231222 | 191200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 26 | 20231222 | 191100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 27 | 20231222 | 191000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 28 | 20231222 | 190900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 29 | 20231222 | 190800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 30 | 20231222 | 190700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 31 | 20231222 | 190600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 32 | 20231222 | 190500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 33 | 20231222 | 190400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 34 | 20231222 | 190300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 35 | 20231222 | 190200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 36 | 20231222 | 190100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 37 | 20231222 | 190000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 38 | 20231222 | 185900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 39 | 20231222 | 185800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 40 | 20231222 | 185700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 41 | 20231222 | 185600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 42 | 20231222 | 185500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 43 | 20231222 | 185400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 44 | 20231222 | 185300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 45 | 20231222 | 185200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 46 | 20231222 | 185100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 47 | 20231222 | 185000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 48 | 20231222 | 184900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 49 | 20231222 | 184800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 50 | 20231222 | 184700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 51 | 20231222 | 184600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 52 | 20231222 | 184500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 53 | 20231222 | 184400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 54 | 20231222 | 184300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 55 | 20231222 | 184200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 56 | 20231222 | 184100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 57 | 20231222 | 184000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 58 | 20231222 | 183900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 59 | 20231222 | 183800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 60 | 20231222 | 183700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 61 | 20231222 | 183600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 62 | 20231222 | 183500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 63 | 20231222 | 183400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 64 | 20231222 | 183300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 65 | 20231222 | 183200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 66 | 20231222 | 183100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 67 | 20231222 | 183000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 68 | 20231222 | 182900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 69 | 20231222 | 182800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 70 | 20231222 | 182700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 71 | 20231222 | 182600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 72 | 20231222 | 182500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 73 | 20231222 | 182400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 74 | 20231222 | 182300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 75 | 20231222 | 182200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 76 | 20231222 | 182100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 77 | 20231222 | 182000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 78 | 20231222 | 181900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 79 | 20231222 | 181800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 80 | 20231222 | 181700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 81 | 20231222 | 181600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 82 | 20231222 | 181500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 83 | 20231222 | 181400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 84 | 20231222 | 181300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 85 | 20231222 | 181200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 86 | 20231222 | 181100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 87 | 20231222 | 181000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 88 | 20231222 | 180900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 89 | 20231222 | 180800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 90 | 20231222 | 180700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 91 | 20231222 | 180600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 92 | 20231222 | 180500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 93 | 20231222 | 180400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 94 | 20231222 | 180300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 95 | 20231222 | 180200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 96 | 20231222 | 180100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 97 | 20231222 | 180000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 98 | 20231222 | 175900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 99 | 20231222 | 175800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 100 | 20231222 | 175700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 101 | 20231222 | 175600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 102 | 20231222 | 175500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 103 | 20231222 | 175400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 104 | 20231222 | 175300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 105 | 20231222 | 175200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 106 | 20231222 | 175100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 107 | 20231222 | 175000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 108 | 20231222 | 174900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 109 | 20231222 | 174800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 110 | 20231222 | 174700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 111 | 20231222 | 174600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 112 | 20231222 | 174500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 113 | 20231222 | 174400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 114 | 20231222 | 174300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 115 | 20231222 | 174200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 116 | 20231222 | 174100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 117 | 20231222 | 174000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 118 | 20231222 | 173900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 119 | 20231222 | 173800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 120 | 20231222 | 173700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 121 | 20231222 | 173600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 122 | 20231222 | 173500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 123 | 20231222 | 173400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 124 | 20231222 | 173300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 125 | 20231222 | 173200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 126 | 20231222 | 173100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 127 | 20231222 | 173000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 128 | 20231222 | 172900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 129 | 20231222 | 172800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 130 | 20231222 | 172700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 131 | 20231222 | 172600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 132 | 20231222 | 172500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 133 | 20231222 | 172400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 134 | 20231222 | 172300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 135 | 20231222 | 172200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 136 | 20231222 | 172100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 137 | 20231222 | 172000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 138 | 20231222 | 171900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 139 | 20231222 | 171800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 140 | 20231222 | 171700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 141 | 20231222 | 171600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 142 | 20231222 | 171500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 143 | 20231222 | 171400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 144 | 20231222 | 171300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 145 | 20231222 | 171200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 146 | 20231222 | 171100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 147 | 20231222 | 171000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 148 | 20231222 | 170900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 149 | 20231222 | 170800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 150 | 20231222 | 170700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 151 | 20231222 | 170600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 152 | 20231222 | 170500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 153 | 20231222 | 170400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 154 | 20231222 | 170300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 155 | 20231222 | 170200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 156 | 20231222 | 170100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 157 | 20231222 | 170000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 158 | 20231222 | 165900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 159 | 20231222 | 165800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 160 | 20231222 | 165700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 161 | 20231222 | 165600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 162 | 20231222 | 165500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 163 | 20231222 | 165400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 164 | 20231222 | 165300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 165 | 20231222 | 165200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 166 | 20231222 | 165100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 167 | 20231222 | 165000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 168 | 20231222 | 164900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 169 | 20231222 | 164800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 170 | 20231222 | 164700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 171 | 20231222 | 164600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 172 | 20231222 | 164500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 173 | 20231222 | 164400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 174 | 20231222 | 164300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 175 | 20231222 | 164200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 176 | 20231222 | 164100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 177 | 20231222 | 164000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 178 | 20231222 | 163900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 179 | 20231222 | 163800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 180 | 20231222 | 163700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 181 | 20231222 | 163600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 182 | 20231222 | 163500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 183 | 20231222 | 163400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 184 | 20231222 | 163300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 185 | 20231222 | 163200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 186 | 20231222 | 163100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 187 | 20231222 | 163000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 188 | 20231222 | 162900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 189 | 20231222 | 162800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 190 | 20231222 | 162700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 191 | 20231222 | 162600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 192 | 20231222 | 162500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 193 | 20231222 | 162400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 194 | 20231222 | 162300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 195 | 20231222 | 162200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 196 | 20231222 | 162100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 197 | 20231222 | 162000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 198 | 20231222 | 161900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 199 | 20231222 | 161800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 200 | 20231222 | 161700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 201 | 20231222 | 161600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 202 | 20231222 | 161500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 203 | 20231222 | 161400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 204 | 20231222 | 161300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 205 | 20231222 | 161200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 206 | 20231222 | 161100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 207 | 20231222 | 161000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 208 | 20231222 | 160900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 209 | 20231222 | 160800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 210 | 20231222 | 160700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 211 | 20231222 | 160600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 212 | 20231222 | 160500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 213 | 20231222 | 160400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 214 | 20231222 | 160300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20231222 | 160200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20231222 | 160100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20231222 | 160000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20231222 | 155900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 219 | 20231222 | 155800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 220 | 20231222 | 155700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 221 | 20231222 | 155600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 222 | 20231222 | 155500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20231222 | 155400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20231222 | 155300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 225 | 20231222 | 155200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 226 | 20231222 | 155100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 227 | 20231222 | 155000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 228 | 20231222 | 154900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 229 | 20231222 | 154800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 230 | 20231222 | 154700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 231 | 20231222 | 154600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 232 | 20231222 | 154500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 233 | 20231222 | 154400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 234 | 20231222 | 154300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 235 | 20231222 | 154200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 236 | 20231222 | 154100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 237 | 20231222 | 154000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 238 | 20231222 | 153900 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 239 | 20231222 | 153800 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 240 | 20231222 | 153700 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 241 | 20231222 | 153600 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 242 | 20231222 | 153500 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 243 | 20231222 | 153400 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 244 | 20231222 | 153300 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 245 | 20231222 | 153200 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 246 | 20231222 | 153100 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 0 |
| 247 | 20231222 | 153000 | 2691157230 | 4125 | 4125 | 4125 | 4125 | 26058 |
| 248 | 20231222 | 152900 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 249 | 20231222 | 152800 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 250 | 20231222 | 152700 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 251 | 20231222 | 152600 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 252 | 20231222 | 152500 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 253 | 20231222 | 152400 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 254 | 20231222 | 152300 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 255 | 20231222 | 152200 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 256 | 20231222 | 152100 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 257 | 20231222 | 152000 | 2583667980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 258 | 20231222 | 151900 | 2583667980 | 4165 | 4200 | 4205 | 4105 | 18094 |
| 259 | 20231222 | 151800 | 2508215535 | 4200 | 4210 | 4210 | 4200 | 3761 |
| 260 | 20231222 | 151700 | 2492401885 | 4210 | 4210 | 4210 | 4200 | 10355 |
| 261 | 20231222 | 151600 | 2448868985 | 4210 | 4215 | 4215 | 4210 | 3567 |
| 262 | 20231222 | 151500 | 2433848305 | 4215 | 4215 | 4215 | 4210 | 3078 |
| 263 | 20231222 | 151400 | 2420889780 | 4215 | 4225 | 4225 | 4210 | 1324 |
| 264 | 20231222 | 151300 | 2415311965 | 4225 | 4215 | 4225 | 4215 | 301 |
| 265 | 20231222 | 151200 | 2414043200 | 4215 | 4215 | 4215 | 4210 | 1775 |
| 266 | 20231222 | 151100 | 2406563265 | 4215 | 4215 | 4215 | 4210 | 490 |
| 267 | 20231222 | 151000 | 2404499050 | 4210 | 4225 | 4225 | 4210 | 2551 |
| 268 | 20231222 | 150900 | 2393757365 | 4225 | 4225 | 4225 | 4210 | 1070 |
| 269 | 20231222 | 150800 | 2389241945 | 4225 | 4215 | 4225 | 4210 | 1015 |
| 270 | 20231222 | 150700 | 2384966890 | 4225 | 4230 | 4230 | 4225 | 122 |
| 271 | 20231222 | 150600 | 2384451435 | 4230 | 4215 | 4230 | 4210 | 2054 |
| 272 | 20231222 | 150500 | 2375795930 | 4215 | 4225 | 4225 | 4210 | 3629 |
| 273 | 20231222 | 150400 | 2360504805 | 4225 | 4235 | 4235 | 4215 | 5575 |
| 274 | 20231222 | 150300 | 2336960570 | 4230 | 4235 | 4235 | 4230 | 3088 |
| 275 | 20231222 | 150200 | 2323895305 | 4235 | 4240 | 4245 | 4235 | 698 |
| 276 | 20231222 | 150100 | 2320936345 | 4245 | 4245 | 4245 | 4245 | 997 |
| 277 | 20231222 | 150000 | 2316704080 | 4245 | 4255 | 4255 | 4245 | 277 |
| 278 | 20231222 | 145900 | 2315527775 | 4260 | 4250 | 4260 | 4250 | 469 |
| 279 | 20231222 | 145800 | 2313530735 | 4250 | 4255 | 4255 | 4250 | 354 |
| 280 | 20231222 | 145700 | 2312024820 | 4260 | 4260 | 4270 | 4260 | 4680 |
| 281 | 20231222 | 145600 | 2292084850 | 4260 | 4270 | 4270 | 4260 | 2110 |
| 282 | 20231222 | 145500 | 2283093960 | 4270 | 4260 | 4270 | 4260 | 789 |
| 283 | 20231222 | 145400 | 2279729680 | 4265 | 4255 | 4265 | 4255 | 534 |
| 284 | 20231222 | 145300 | 2277455770 | 4255 | 4250 | 4255 | 4250 | 468 |
| 285 | 20231222 | 145200 | 2275464950 | 4250 | 4255 | 4255 | 4240 | 690 |
| 286 | 20231222 | 145100 | 2272529235 | 4240 | 4240 | 4240 | 4240 | 3472 |
| 287 | 20231222 | 145000 | 2257807955 | 4240 | 4240 | 4240 | 4240 | 1655 |
| 288 | 20231222 | 144900 | 2250790755 | 4240 | 4235 | 4240 | 4230 | 1013 |
| 289 | 20231222 | 144800 | 2246497345 | 4235 | 4230 | 4235 | 4230 | 471 |
| 290 | 20231222 | 144700 | 2244503960 | 4230 | 4230 | 4230 | 4230 | 660 |
| 291 | 20231222 | 144600 | 2241712160 | 4230 | 4235 | 4235 | 4230 | 1541 |
| 292 | 20231222 | 144500 | 2235193525 | 4235 | 4235 | 4235 | 4235 | 210 |
| 293 | 20231222 | 144400 | 2234304175 | 4235 | 4235 | 4235 | 4235 | 300 |
| 294 | 20231222 | 144300 | 2233033675 | 4230 | 4230 | 4235 | 4230 | 139 |
| 295 | 20231222 | 144200 | 2232445480 | 4230 | 4235 | 4240 | 4230 | 2169 |
| 296 | 20231222 | 144100 | 2223267400 | 4235 | 4235 | 4235 | 4235 | 1100 |
| 297 | 20231222 | 144000 | 2218608900 | 4235 | 4235 | 4235 | 4235 | 688 |
| 298 | 20231222 | 143900 | 2215695220 | 4235 | 4235 | 4235 | 4230 | 2132 |
| 299 | 20231222 | 143800 | 2206668605 | 4235 | 4230 | 4235 | 4230 | 818 |
| 300 | 20231222 | 143700 | 2203208415 | 4230 | 4230 | 4230 | 4230 | 3 |
| 301 | 20231222 | 143600 | 2203195725 | 4230 | 4230 | 4230 | 4230 | 958 |
| 302 | 20231222 | 143500 | 2199143385 | 4230 | 4230 | 4235 | 4230 | 342 |
| 303 | 20231222 | 143400 | 2197696715 | 4230 | 4235 | 4235 | 4230 | 1792 |
| 304 | 20231222 | 143300 | 2190111550 | 4235 | 4235 | 4235 | 4235 | 276 |
| 305 | 20231222 | 143200 | 2188942690 | 4235 | 4235 | 4235 | 4235 | 500 |
| 306 | 20231222 | 143100 | 2186825190 | 4240 | 4230 | 4240 | 4230 | 2100 |
| 307 | 20231222 | 143000 | 2177939460 | 4230 | 4235 | 4235 | 4230 | 2060 |
| 308 | 20231222 | 142900 | 2169223680 | 4235 | 4235 | 4235 | 4235 | 88 |
| 309 | 20231222 | 142800 | 2168851000 | 4235 | 4240 | 4240 | 4235 | 643 |
| 310 | 20231222 | 142700 | 2166126895 | 4240 | 4235 | 4240 | 4230 | 3265 |
| 311 | 20231222 | 142600 | 2152306585 | 4235 | 4235 | 4235 | 4235 | 930 |
| 312 | 20231222 | 142500 | 2148368035 | 4230 | 4235 | 4240 | 4230 | 3029 |
| 313 | 20231222 | 142400 | 2135549015 | 4235 | 4240 | 4240 | 4235 | 1348 |
| 314 | 20231222 | 142300 | 2129834245 | 4235 | 4235 | 4235 | 4235 | 624 |
| 315 | 20231222 | 142200 | 2127191605 | 4230 | 4235 | 4235 | 4230 | 1553 |
| 316 | 20231222 | 142100 | 2120617975 | 4235 | 4230 | 4235 | 4230 | 1685 |
| 317 | 20231222 | 142000 | 2113483070 | 4230 | 4230 | 4230 | 4230 | 1381 |
| 318 | 20231222 | 141900 | 2107641440 | 4235 | 4235 | 4235 | 4230 | 20322 |
| 319 | 20231222 | 141800 | 2021678780 | 4235 | 4235 | 4235 | 4230 | 722 |
| 320 | 20231222 | 141700 | 2018621610 | 4230 | 4230 | 4235 | 4230 | 1723 |
| 321 | 20231222 | 141600 | 2011333245 | 4235 | 4235 | 4235 | 4235 | 513 |
| 322 | 20231222 | 141500 | 2009160690 | 4240 | 4240 | 4240 | 4235 | 1551 |
| 323 | 20231222 | 141400 | 2002591540 | 4255 | 4250 | 4255 | 4250 | 117 |
| 324 | 20231222 | 141300 | 2002094205 | 4255 | 4255 | 4255 | 4255 | 75 |
| 325 | 20231222 | 141200 | 2001775080 | 4255 | 4255 | 4255 | 4255 | 1 |
| 326 | 20231222 | 141100 | 2001770825 | 4250 | 4250 | 4250 | 4250 | 370 |
| 327 | 20231222 | 141000 | 2000198325 | 4250 | 4240 | 4250 | 4240 | 5214 |
| 328 | 20231222 | 140900 | 1978039135 | 4235 | 4235 | 4235 | 4235 | 1086 |
| 329 | 20231222 | 140800 | 1973439925 | 4230 | 4235 | 4235 | 4230 | 1839 |
| 330 | 20231222 | 140700 | 1965654260 | 4235 | 4240 | 4240 | 4235 | 2726 |
| 331 | 20231222 | 140600 | 1954109525 | 4235 | 4235 | 4235 | 4235 | 0 |
| 332 | 20231222 | 140500 | 1954109525 | 4235 | 4250 | 4250 | 4235 | 5200 |
| 333 | 20231222 | 140400 | 1932072310 | 4250 | 4250 | 4250 | 4250 | 19 |
| 334 | 20231222 | 140300 | 1931991560 | 4245 | 4250 | 4250 | 4245 | 50 |
| 335 | 20231222 | 140200 | 1931779305 | 4250 | 4250 | 4250 | 4250 | 1 |
| 336 | 20231222 | 140100 | 1931775055 | 4250 | 4250 | 4250 | 4250 | 201 |
| 337 | 20231222 | 140000 | 1930920805 | 4250 | 4250 | 4250 | 4240 | 5140 |
| 338 | 20231222 | 135900 | 1909111430 | 4250 | 4250 | 4250 | 4250 | 460 |
| 339 | 20231222 | 135800 | 1907156430 | 4250 | 4250 | 4250 | 4250 | 300 |
| 340 | 20231222 | 135700 | 1905881430 | 4250 | 4250 | 4250 | 4250 | 2 |
| 341 | 20231222 | 135600 | 1905872930 | 4260 | 4250 | 4260 | 4250 | 1001 |
| 342 | 20231222 | 135500 | 1901618670 | 4250 | 4255 | 4255 | 4250 | 2342 |
| 343 | 20231222 | 135400 | 1891653530 | 4260 | 4255 | 4260 | 4255 | 114 |
| 344 | 20231222 | 135300 | 1891168390 | 4260 | 4260 | 4260 | 4260 | 1140 |
| 345 | 20231222 | 135200 | 1886311990 | 4260 | 4260 | 4265 | 4260 | 475 |
| 346 | 20231222 | 135100 | 1884288390 | 4260 | 4270 | 4270 | 4260 | 673 |
| 347 | 20231222 | 135000 | 1881419545 | 4275 | 4275 | 4275 | 4275 | 100 |
| 348 | 20231222 | 134900 | 1880992045 | 4265 | 4265 | 4280 | 4265 | 330 |
| 349 | 20231222 | 134800 | 1879583095 | 4280 | 4280 | 4280 | 4280 | 100 |
| 350 | 20231222 | 134700 | 1879155095 | 4280 | 4280 | 4280 | 4280 | 40 |
| 351 | 20231222 | 134600 | 1878983895 | 4285 | 4280 | 4285 | 4280 | 501 |
| 352 | 20231222 | 134500 | 1876839320 | 4280 | 4280 | 4285 | 4280 | 501 |
| 353 | 20231222 | 134400 | 1874695035 | 4280 | 4280 | 4285 | 4275 | 1101 |
| 354 | 20231222 | 134300 | 1869983725 | 4280 | 4255 | 4280 | 4255 | 1306 |
| 355 | 20231222 | 134200 | 1864395570 | 4255 | 4260 | 4280 | 4255 | 601 |
| 356 | 20231222 | 134100 | 1861826315 | 4260 | 4290 | 4290 | 4255 | 206 |
| 357 | 20231222 | 134000 | 1860944675 | 4290 | 4280 | 4290 | 4255 | 1304 |
| 358 | 20231222 | 133900 | 1855358865 | 4250 | 4250 | 4250 | 4250 | 204 |
| 359 | 20231222 | 133800 | 1854491865 | 4250 | 4280 | 4280 | 4250 | 1291 |
| 360 | 20231222 | 133700 | 1848966595 | 4280 | 4280 | 4280 | 4280 | 660 |
| 361 | 20231222 | 133600 | 1846141795 | 4280 | 4255 | 4280 | 4255 | 1001 |
| 362 | 20231222 | 133500 | 1841871185 | 4270 | 4250 | 4270 | 4245 | 1100 |
| 363 | 20231222 | 133400 | 1837184825 | 4255 | 4255 | 4255 | 4255 | 11 |
| 364 | 20231222 | 133300 | 1837138020 | 4255 | 4255 | 4255 | 4255 | 1 |
| 365 | 20231222 | 133200 | 1837133765 | 4255 | 4255 | 4255 | 4255 | 14 |
| 366 | 20231222 | 133100 | 1837074195 | 4255 | 4255 | 4255 | 4255 | 15 |
| 367 | 20231222 | 133000 | 1837010370 | 4255 | 4255 | 4255 | 4255 | 48 |
| 368 | 20231222 | 132900 | 1836806130 | 4255 | 4250 | 4255 | 4250 | 30 |
| 369 | 20231222 | 132800 | 1836678485 | 4245 | 4250 | 4250 | 4245 | 503 |
| 370 | 20231222 | 132700 | 1834543235 | 4245 | 4245 | 4245 | 4245 | 0 |
| 371 | 20231222 | 132600 | 1834543235 | 4245 | 4245 | 4245 | 4245 | 2143 |
| 372 | 20231222 | 132500 | 1825446200 | 4260 | 4250 | 4260 | 4245 | 1108 |
| 373 | 20231222 | 132400 | 1820740205 | 4250 | 4250 | 4250 | 4250 | 118 |
| 374 | 20231222 | 132300 | 1820238705 | 4260 | 4260 | 4260 | 4245 | 301 |
| 375 | 20231222 | 132200 | 1818957195 | 4265 | 4250 | 4265 | 4245 | 1905 |
| 376 | 20231222 | 132100 | 1810867550 | 4265 | 4240 | 4265 | 4240 | 101 |
| 377 | 20231222 | 132000 | 1810439285 | 4240 | 4270 | 4270 | 4240 | 5330 |
| 378 | 20231222 | 131900 | 1787795800 | 4280 | 4280 | 4280 | 4280 | 6 |
| 379 | 20231222 | 131800 | 1787770120 | 4280 | 4265 | 4280 | 4260 | 67 |
| 380 | 20231222 | 131700 | 1787484580 | 4285 | 4280 | 4285 | 4280 | 177 |
| 381 | 20231222 | 131600 | 1786726140 | 4270 | 4270 | 4275 | 4260 | 33 |
| 382 | 20231222 | 131500 | 1786585265 | 4290 | 4270 | 4290 | 4260 | 1311 |
| 383 | 20231222 | 131400 | 1780974700 | 4270 | 4265 | 4270 | 4265 | 1107 |
| 384 | 20231222 | 131300 | 1776253175 | 4265 | 4265 | 4265 | 4265 | 16 |
| 385 | 20231222 | 131200 | 1776184935 | 4265 | 4265 | 4265 | 4265 | 214 |
| 386 | 20231222 | 131100 | 1775272225 | 4260 | 4260 | 4260 | 4255 | 1819 |
| 387 | 20231222 | 131000 | 1767527450 | 4260 | 4260 | 4260 | 4260 | 2 |
| 388 | 20231222 | 130900 | 1767518930 | 4260 | 4250 | 4260 | 4250 | 217 |
| 389 | 20231222 | 130800 | 1766594620 | 4260 | 4250 | 4260 | 4250 | 602 |
| 390 | 20231222 | 130700 | 1764036100 | 4260 | 4260 | 4260 | 4260 | 3 |
| 391 | 20231222 | 130600 | 1764023320 | 4260 | 4255 | 4260 | 4255 | 146 |
| 392 | 20231222 | 130500 | 1763402075 | 4255 | 4255 | 4255 | 4255 | 5 |
| 393 | 20231222 | 130400 | 1763380800 | 4255 | 4255 | 4255 | 4255 | 40 |
| 394 | 20231222 | 130300 | 1763210600 | 4255 | 4255 | 4255 | 4255 | 101 |
| 395 | 20231222 | 130200 | 1762780845 | 4255 | 4255 | 4255 | 4245 | 1668 |
| 396 | 20231222 | 130100 | 1755700165 | 4245 | 4245 | 4245 | 4245 | 1 |
| 397 | 20231222 | 130000 | 1755695920 | 4245 | 4245 | 4245 | 4245 | 49 |
| 398 | 20231222 | 125900 | 1755487915 | 4255 | 4255 | 4255 | 4255 | 703 |
| 399 | 20231222 | 125800 | 1752496650 | 4240 | 4240 | 4240 | 4240 | 1102 |
| 400 | 20231222 | 125700 | 1747824170 | 4240 | 4250 | 4255 | 4240 | 32 |
| 401 | 20231222 | 125600 | 1747688455 | 4235 | 4245 | 4250 | 4235 | 4689 |
| 402 | 20231222 | 125500 | 1727819415 | 4250 | 4245 | 4250 | 4245 | 365 |
| 403 | 20231222 | 125400 | 1726268665 | 4245 | 4250 | 4250 | 4245 | 108 |
| 404 | 20231222 | 125300 | 1725810180 | 4250 | 4240 | 4250 | 4240 | 82 |
| 405 | 20231222 | 125200 | 1725462190 | 4250 | 4250 | 4250 | 4250 | 0 |
| 406 | 20231222 | 125100 | 1725462190 | 4250 | 4250 | 4250 | 4250 | 203 |
| 407 | 20231222 | 125000 | 1724599440 | 4240 | 4240 | 4240 | 4240 | 4322 |
| 408 | 20231222 | 124900 | 1706274160 | 4240 | 4245 | 4245 | 4240 | 135 |
| 409 | 20231222 | 124800 | 1705701630 | 4245 | 4245 | 4245 | 4245 | 7 |
| 410 | 20231222 | 124700 | 1705671915 | 4245 | 4245 | 4245 | 4240 | 312 |
| 411 | 20231222 | 124600 | 1704347485 | 4240 | 4240 | 4240 | 4240 | 0 |
| 412 | 20231222 | 124500 | 1704347485 | 4240 | 4245 | 4245 | 4240 | 330 |
| 413 | 20231222 | 124400 | 1702948135 | 4245 | 4240 | 4245 | 4240 | 630 |
| 414 | 20231222 | 124300 | 1700274390 | 4240 | 4240 | 4240 | 4240 | 889 |
| 415 | 20231222 | 124200 | 1696505030 | 4245 | 4240 | 4245 | 4240 | 705 |
| 416 | 20231222 | 124100 | 1693514830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 417 | 20231222 | 124000 | 1693514830 | 4245 | 4245 | 4245 | 4245 | 139 |
| 418 | 20231222 | 123900 | 1692924775 | 4245 | 4245 | 4245 | 4245 | 6 |
| 419 | 20231222 | 123800 | 1692899305 | 4245 | 4245 | 4245 | 4245 | 126 |
| 420 | 20231222 | 123700 | 1692364435 | 4245 | 4250 | 4250 | 4245 | 974 |
| 421 | 20231222 | 123600 | 1688229305 | 4250 | 4250 | 4250 | 4250 | 353 |
| 422 | 20231222 | 123500 | 1686729055 | 4250 | 4250 | 4250 | 4250 | 173 |
| 423 | 20231222 | 123400 | 1685993805 | 4260 | 4250 | 4260 | 4250 | 1845 |
| 424 | 20231222 | 123300 | 1678152505 | 4250 | 4255 | 4255 | 4250 | 1167 |
| 425 | 20231222 | 123200 | 1673188920 | 4255 | 4260 | 4260 | 4255 | 201 |
| 426 | 20231222 | 123100 | 1672333660 | 4255 | 4255 | 4255 | 4255 | 630 |
| 427 | 20231222 | 123000 | 1669653010 | 4250 | 4255 | 4255 | 4250 | 1620 |
| 428 | 20231222 | 122900 | 1662768000 | 4255 | 4255 | 4255 | 4255 | 9 |
| 429 | 20231222 | 122800 | 1662729705 | 4260 | 4260 | 4260 | 4260 | 2 |
| 430 | 20231222 | 122700 | 1662721185 | 4260 | 4260 | 4260 | 4260 | 11 |
| 431 | 20231222 | 122600 | 1662674325 | 4260 | 4260 | 4260 | 4260 | 1 |
| 432 | 20231222 | 122500 | 1662670065 | 4260 | 4260 | 4260 | 4260 | 0 |
| 433 | 20231222 | 122400 | 1662670065 | 4260 | 4260 | 4260 | 4250 | 2604 |
| 434 | 20231222 | 122300 | 1651594340 | 4260 | 4255 | 4260 | 4255 | 105 |
| 435 | 20231222 | 122200 | 1651147560 | 4255 | 4255 | 4255 | 4255 | 30 |
| 436 | 20231222 | 122100 | 1651019910 | 4255 | 4255 | 4255 | 4255 | 132 |
| 437 | 20231222 | 122000 | 1650458250 | 4255 | 4260 | 4260 | 4255 | 244 |
| 438 | 20231222 | 121900 | 1649420025 | 4260 | 4255 | 4260 | 4255 | 159 |
| 439 | 20231222 | 121800 | 1648743470 | 4255 | 4260 | 4260 | 4255 | 111 |
| 440 | 20231222 | 121700 | 1648271110 | 4260 | 4260 | 4260 | 4260 | 100 |
| 441 | 20231222 | 121600 | 1647845110 | 4260 | 4260 | 4260 | 4260 | 10 |
| 442 | 20231222 | 121500 | 1647802510 | 4260 | 4250 | 4260 | 4250 | 32 |
| 443 | 20231222 | 121400 | 1647666500 | 4260 | 4255 | 4260 | 4250 | 1038 |
| 444 | 20231222 | 121300 | 1643254915 | 4250 | 4250 | 4255 | 4250 | 1931 |
| 445 | 20231222 | 121200 | 1635048150 | 4230 | 4250 | 4250 | 4230 | 4505 |
| 446 | 20231222 | 121100 | 1615951955 | 4250 | 4250 | 4250 | 4250 | 0 |
| 447 | 20231222 | 121000 | 1615951955 | 4250 | 4250 | 4250 | 4250 | 81 |
| 448 | 20231222 | 120900 | 1615607705 | 4245 | 4245 | 4245 | 4245 | 100 |
| 449 | 20231222 | 120800 | 1615183205 | 4260 | 4260 | 4260 | 4260 | 35 |
| 450 | 20231222 | 120700 | 1615034105 | 4265 | 4265 | 4265 | 4265 | 0 |
| 451 | 20231222 | 120600 | 1615034105 | 4265 | 4265 | 4265 | 4245 | 3 |
| 452 | 20231222 | 120500 | 1615021330 | 4235 | 4235 | 4235 | 4235 | 0 |
| 453 | 20231222 | 120400 | 1615021330 | 4235 | 4270 | 4270 | 4230 | 19018 |
| 454 | 20231222 | 120300 | 1534473120 | 4245 | 4270 | 4270 | 4245 | 563 |
| 455 | 20231222 | 120200 | 1532081210 | 4250 | 4250 | 4250 | 4250 | 296 |
| 456 | 20231222 | 120100 | 1530823210 | 4270 | 4260 | 4270 | 4250 | 4819 |
| 457 | 20231222 | 120000 | 1510336510 | 4255 | 4255 | 4255 | 4255 | 585 |
| 458 | 20231222 | 115900 | 1507847335 | 4255 | 4260 | 4260 | 4255 | 560 |
| 459 | 20231222 | 115800 | 1505463385 | 4270 | 4270 | 4270 | 4270 | 1 |
| 460 | 20231222 | 115700 | 1505459115 | 4255 | 4275 | 4275 | 4255 | 485 |
| 461 | 20231222 | 115600 | 1503394425 | 4275 | 4270 | 4275 | 4250 | 803 |
| 462 | 20231222 | 115500 | 1499977130 | 4270 | 4270 | 4270 | 4270 | 51 |
| 463 | 20231222 | 115400 | 1499759360 | 4275 | 4275 | 4275 | 4275 | 0 |
| 464 | 20231222 | 115300 | 1499759360 | 4275 | 4275 | 4275 | 4255 | 603 |
| 465 | 20231222 | 115200 | 1497193475 | 4275 | 4275 | 4275 | 4275 | 0 |
| 466 | 20231222 | 115100 | 1497193475 | 4275 | 4275 | 4275 | 4275 | 0 |
| 467 | 20231222 | 115000 | 1497193475 | 4275 | 4270 | 4275 | 4245 | 1284 |
| 468 | 20231222 | 114900 | 1491739490 | 4270 | 4270 | 4270 | 4270 | 25 |
| 469 | 20231222 | 114800 | 1491632740 | 4290 | 4290 | 4290 | 4290 | 0 |
| 470 | 20231222 | 114700 | 1491632740 | 4290 | 4270 | 4290 | 4270 | 5 |
| 471 | 20231222 | 114600 | 1491611350 | 4245 | 4250 | 4250 | 4245 | 704 |
| 472 | 20231222 | 114500 | 1488621990 | 4250 | 4270 | 4270 | 4250 | 2902 |
| 473 | 20231222 | 114400 | 1476245705 | 4270 | 4265 | 4270 | 4265 | 131 |
| 474 | 20231222 | 114300 | 1475686475 | 4270 | 4275 | 4275 | 4270 | 197 |
| 475 | 20231222 | 114200 | 1474845275 | 4275 | 4275 | 4275 | 4275 | 363 |
| 476 | 20231222 | 114100 | 1473293450 | 4290 | 4290 | 4290 | 4290 | 2 |
| 477 | 20231222 | 114000 | 1473284870 | 4295 | 4280 | 4295 | 4275 | 1808 |
| 478 | 20231222 | 113900 | 1465531635 | 4280 | 4285 | 4285 | 4280 | 3 |
| 479 | 20231222 | 113800 | 1465518790 | 4275 | 4265 | 4275 | 4265 | 269 |
| 480 | 20231222 | 113700 | 1464369955 | 4265 | 4260 | 4265 | 4260 | 1578 |
| 481 | 20231222 | 113600 | 1457643120 | 4260 | 4255 | 4260 | 4255 | 31 |
| 482 | 20231222 | 113500 | 1457511210 | 4255 | 4255 | 4255 | 4255 | 30 |
| 483 | 20231222 | 113400 | 1457383560 | 4245 | 4245 | 4245 | 4245 | 129 |
| 484 | 20231222 | 113300 | 1456835955 | 4245 | 4245 | 4245 | 4245 | 598 |
| 485 | 20231222 | 113200 | 1454297445 | 4250 | 4250 | 4250 | 4250 | 116 |
| 486 | 20231222 | 113100 | 1453804445 | 4250 | 4255 | 4260 | 4250 | 19 |
| 487 | 20231222 | 113000 | 1453723660 | 4240 | 4235 | 4240 | 4235 | 550 |
| 488 | 20231222 | 112900 | 1451391785 | 4235 | 4240 | 4240 | 4235 | 3842 |
| 489 | 20231222 | 112800 | 1435103335 | 4245 | 4245 | 4245 | 4240 | 341 |
| 490 | 20231222 | 112700 | 1433655900 | 4245 | 4245 | 4245 | 4245 | 140 |
| 491 | 20231222 | 112600 | 1433061600 | 4245 | 4245 | 4245 | 4245 | 656 |
| 492 | 20231222 | 112500 | 1430276880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 493 | 20231222 | 112400 | 1430276880 | 4245 | 4250 | 4250 | 4245 | 5500 |
| 494 | 20231222 | 112300 | 1406927385 | 4250 | 4250 | 4250 | 4250 | 1 |
| 495 | 20231222 | 112200 | 1406923135 | 4245 | 4250 | 4250 | 4245 | 2373 |
| 496 | 20231222 | 112100 | 1396838450 | 4250 | 4250 | 4250 | 4250 | 509 |
| 497 | 20231222 | 112000 | 1394675200 | 4250 | 4255 | 4255 | 4250 | 1474 |
| 498 | 20231222 | 111900 | 1388409175 | 4255 | 4255 | 4260 | 4255 | 403 |
| 499 | 20231222 | 111800 | 1386694405 | 4255 | 4255 | 4255 | 4255 | 2117 |
| 500 | 20231222 | 111700 | 1377686570 | 4260 | 4260 | 4260 | 4260 | 225 |
| 501 | 20231222 | 111600 | 1376728070 | 4260 | 4255 | 4260 | 4250 | 350 |
| 502 | 20231222 | 111500 | 1375240315 | 4255 | 4255 | 4255 | 4255 | 637 |
| 503 | 20231222 | 111400 | 1372529880 | 4255 | 4255 | 4255 | 4255 | 120 |
| 504 | 20231222 | 111300 | 1372019280 | 4255 | 4255 | 4255 | 4255 | 103 |
| 505 | 20231222 | 111200 | 1371581015 | 4255 | 4255 | 4255 | 4255 | 603 |
| 506 | 20231222 | 111100 | 1369015250 | 4260 | 4260 | 4260 | 4255 | 155 |
| 507 | 20231222 | 111000 | 1368355705 | 4260 | 4255 | 4260 | 4255 | 762 |
| 508 | 20231222 | 110900 | 1365113145 | 4255 | 4255 | 4255 | 4255 | 1174 |
| 509 | 20231222 | 110800 | 1360117775 | 4260 | 4260 | 4260 | 4260 | 40 |
| 510 | 20231222 | 110700 | 1359947375 | 4260 | 4260 | 4260 | 4260 | 25 |
| 511 | 20231222 | 110600 | 1359840875 | 4260 | 4260 | 4260 | 4260 | 624 |
| 512 | 20231222 | 110500 | 1357182635 | 4260 | 4265 | 4265 | 4260 | 281 |
| 513 | 20231222 | 110400 | 1355985525 | 4260 | 4265 | 4265 | 4260 | 1480 |
| 514 | 20231222 | 110300 | 1349678600 | 4265 | 4265 | 4265 | 4265 | 620 |
| 515 | 20231222 | 110200 | 1347034300 | 4260 | 4260 | 4260 | 4260 | 165 |
| 516 | 20231222 | 110100 | 1346331400 | 4265 | 4265 | 4265 | 4265 | 2 |
| 517 | 20231222 | 110000 | 1346322870 | 4270 | 4270 | 4270 | 4270 | 502 |
| 518 | 20231222 | 105900 | 1344179330 | 4270 | 4250 | 4270 | 4250 | 103 |
| 519 | 20231222 | 105800 | 1343741520 | 4250 | 4255 | 4255 | 4250 | 415 |
| 520 | 20231222 | 105700 | 1341976830 | 4255 | 4245 | 4255 | 4245 | 108 |
| 521 | 20231222 | 105600 | 1341518295 | 4245 | 4260 | 4260 | 4245 | 2171 |
| 522 | 20231222 | 105500 | 1332292980 | 4260 | 4250 | 4260 | 4250 | 841 |
| 523 | 20231222 | 105400 | 1328718430 | 4250 | 4260 | 4260 | 4250 | 2749 |
| 524 | 20231222 | 105300 | 1317029710 | 4255 | 4260 | 4260 | 4255 | 3333 |
| 525 | 20231222 | 105200 | 1302844875 | 4260 | 4260 | 4260 | 4260 | 718 |
| 526 | 20231222 | 105100 | 1299786195 | 4260 | 4260 | 4260 | 4260 | 27 |
| 527 | 20231222 | 105000 | 1299671175 | 4255 | 4255 | 4255 | 4255 | 0 |
| 528 | 20231222 | 104900 | 1299671175 | 4255 | 4260 | 4260 | 4255 | 525 |
| 529 | 20231222 | 104800 | 1297437270 | 4260 | 4260 | 4260 | 4260 | 199 |
| 530 | 20231222 | 104700 | 1296589530 | 4255 | 4260 | 4260 | 4255 | 113 |
| 531 | 20231222 | 104600 | 1296108465 | 4255 | 4260 | 4280 | 4255 | 2236 |
| 532 | 20231222 | 104500 | 1286589065 | 4260 | 4270 | 4270 | 4260 | 902 |
| 533 | 20231222 | 104400 | 1282740435 | 4270 | 4275 | 4280 | 4270 | 1109 |
| 534 | 20231222 | 104300 | 1278001340 | 4275 | 4270 | 4275 | 4270 | 350 |
| 535 | 20231222 | 104200 | 1276506340 | 4270 | 4260 | 4270 | 4260 | 1066 |
| 536 | 20231222 | 104100 | 1271955220 | 4270 | 4270 | 4270 | 4260 | 314 |
| 537 | 20231222 | 104000 | 1270617440 | 4270 | 4260 | 4270 | 4260 | 1901 |
| 538 | 20231222 | 103900 | 1262517180 | 4270 | 4270 | 4270 | 4270 | 1 |
| 539 | 20231222 | 103800 | 1262512910 | 4270 | 4260 | 4270 | 4260 | 3 |
| 540 | 20231222 | 103700 | 1262500120 | 4260 | 4260 | 4260 | 4260 | 0 |
| 541 | 20231222 | 103600 | 1262500120 | 4260 | 4270 | 4270 | 4260 | 2523 |
| 542 | 20231222 | 103500 | 1251752125 | 4260 | 4260 | 4260 | 4260 | 2626 |
| 543 | 20231222 | 103400 | 1240565365 | 4260 | 4265 | 4265 | 4260 | 3053 |
| 544 | 20231222 | 103300 | 1227545315 | 4270 | 4270 | 4270 | 4270 | 886 |
| 545 | 20231222 | 103200 | 1223762095 | 4270 | 4275 | 4275 | 4270 | 3760 |
| 546 | 20231222 | 103100 | 1207706800 | 4270 | 4275 | 4275 | 4270 | 663 |
| 547 | 20231222 | 103000 | 1204874790 | 4275 | 4275 | 4275 | 4275 | 229 |
| 548 | 20231222 | 102900 | 1203895815 | 4275 | 4275 | 4275 | 4275 | 33 |
| 549 | 20231222 | 102800 | 1203754740 | 4275 | 4275 | 4275 | 4275 | 253 |
| 550 | 20231222 | 102700 | 1202673165 | 4275 | 4275 | 4275 | 4270 | 993 |
| 551 | 20231222 | 102600 | 1198432780 | 4275 | 4275 | 4275 | 4270 | 268 |
| 552 | 20231222 | 102500 | 1197287130 | 4275 | 4270 | 4280 | 4270 | 566 |
| 553 | 20231222 | 102400 | 1194867510 | 4270 | 4275 | 4275 | 4270 | 1319 |
| 554 | 20231222 | 102300 | 1189232500 | 4280 | 4280 | 4280 | 4270 | 211 |
| 555 | 20231222 | 102200 | 1188329430 | 4280 | 4285 | 4285 | 4280 | 238 |
| 556 | 20231222 | 102100 | 1187310290 | 4270 | 4270 | 4270 | 4270 | 1 |
| 557 | 20231222 | 102000 | 1187306020 | 4270 | 4270 | 4270 | 4270 | 0 |
| 558 | 20231222 | 101900 | 1187306020 | 4270 | 4275 | 4285 | 4270 | 331 |
| 559 | 20231222 | 101800 | 1185892070 | 4265 | 4275 | 4275 | 4265 | 2770 |
| 560 | 20231222 | 101700 | 1174073735 | 4270 | 4270 | 4270 | 4270 | 594 |
| 561 | 20231222 | 101600 | 1171537355 | 4265 | 4265 | 4265 | 4265 | 132 |
| 562 | 20231222 | 101500 | 1170974375 | 4265 | 4265 | 4265 | 4265 | 82 |
| 563 | 20231222 | 101400 | 1170624645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 564 | 20231222 | 101300 | 1170624645 | 4260 | 4260 | 4270 | 4260 | 2333 |
| 565 | 20231222 | 101200 | 1160681885 | 4255 | 4260 | 4260 | 4255 | 629 |
| 566 | 20231222 | 101100 | 1158003770 | 4260 | 4260 | 4260 | 4260 | 141 |
| 567 | 20231222 | 101000 | 1157403110 | 4255 | 4265 | 4265 | 4255 | 2885 |
| 568 | 20231222 | 100900 | 1145127155 | 4255 | 4285 | 4285 | 4255 | 9474 |
| 569 | 20231222 | 100800 | 1104737970 | 4270 | 4275 | 4275 | 4270 | 741 |
| 570 | 20231222 | 100700 | 1101570815 | 4275 | 4275 | 4275 | 4270 | 312 |
| 571 | 20231222 | 100600 | 1100237745 | 4270 | 4290 | 4290 | 4270 | 651 |
| 572 | 20231222 | 100500 | 1097456345 | 4290 | 4275 | 4290 | 4270 | 1729 |
| 573 | 20231222 | 100400 | 1090068155 | 4275 | 4290 | 4290 | 4275 | 594 |
| 574 | 20231222 | 100300 | 1087523025 | 4290 | 4300 | 4300 | 4290 | 684 |
| 575 | 20231222 | 100200 | 1084587110 | 4300 | 4305 | 4305 | 4300 | 275 |
| 576 | 20231222 | 100100 | 1083404060 | 4310 | 4290 | 4310 | 4290 | 265 |
| 577 | 20231222 | 100000 | 1082264580 | 4290 | 4290 | 4295 | 4290 | 235 |
| 578 | 20231222 | 095900 | 1081256330 | 4300 | 4290 | 4300 | 4290 | 2123 |
| 579 | 20231222 | 095800 | 1072142795 | 4290 | 4290 | 4290 | 4290 | 116 |
| 580 | 20231222 | 095700 | 1071645155 | 4275 | 4275 | 4275 | 4270 | 1583 |
| 581 | 20231222 | 095600 | 1064882825 | 4270 | 4285 | 4290 | 4270 | 1717 |
| 582 | 20231222 | 095500 | 1057535675 | 4285 | 4290 | 4290 | 4280 | 708 |
| 583 | 20231222 | 095400 | 1054499950 | 4295 | 4295 | 4295 | 4290 | 520 |
| 584 | 20231222 | 095300 | 1052269065 | 4290 | 4285 | 4295 | 4260 | 2876 |
| 585 | 20231222 | 095200 | 1039982490 | 4280 | 4290 | 4290 | 4280 | 271 |
| 586 | 20231222 | 095100 | 1038821190 | 4290 | 4295 | 4295 | 4290 | 1206 |
| 587 | 20231222 | 095000 | 1033644700 | 4295 | 4320 | 4325 | 4295 | 1265 |
| 588 | 20231222 | 094900 | 1028191360 | 4295 | 4325 | 4325 | 4295 | 929 |
| 589 | 20231222 | 094800 | 1024192760 | 4325 | 4330 | 4335 | 4325 | 1590 |
| 590 | 20231222 | 094700 | 1017303710 | 4335 | 4305 | 4335 | 4290 | 4211 |
| 591 | 20231222 | 094600 | 999170160 | 4300 | 4275 | 4300 | 4270 | 2992 |
| 592 | 20231222 | 094500 | 986349375 | 4275 | 4285 | 4285 | 4275 | 1449 |
| 593 | 20231222 | 094400 | 980143960 | 4285 | 4275 | 4285 | 4275 | 1181 |
| 594 | 20231222 | 094300 | 975087700 | 4275 | 4275 | 4275 | 4250 | 2509 |
| 595 | 20231222 | 094200 | 964371110 | 4275 | 4270 | 4275 | 4250 | 3251 |
| 596 | 20231222 | 094100 | 950490330 | 4270 | 4260 | 4275 | 4240 | 1408 |
| 597 | 20231222 | 094000 | 944516010 | 4260 | 4245 | 4260 | 4240 | 2890 |
| 598 | 20231222 | 093900 | 932235010 | 4245 | 4245 | 4260 | 4230 | 2110 |
| 599 | 20231222 | 093800 | 923290650 | 4245 | 4235 | 4245 | 4230 | 7196 |
| 600 | 20231222 | 093700 | 892819055 | 4235 | 4235 | 4245 | 4230 | 3956 |
| 601 | 20231222 | 093600 | 876066525 | 4235 | 4245 | 4250 | 4235 | 4352 |
| 602 | 20231222 | 093500 | 857621805 | 4250 | 4260 | 4260 | 4240 | 12829 |
| 603 | 20231222 | 093400 | 803131895 | 4260 | 4260 | 4260 | 4255 | 924 |
| 604 | 20231222 | 093300 | 799196005 | 4260 | 4260 | 4265 | 4260 | 1873 |
| 605 | 20231222 | 093200 | 791216675 | 4275 | 4260 | 4275 | 4260 | 1497 |
| 606 | 20231222 | 093100 | 784823365 | 4265 | 4255 | 4265 | 4255 | 1220 |
| 607 | 20231222 | 093000 | 779629135 | 4255 | 4265 | 4265 | 4245 | 10333 |
| 608 | 20231222 | 092900 | 735687940 | 4260 | 4265 | 4265 | 4260 | 4026 |
| 609 | 20231222 | 092800 | 718535410 | 4270 | 4260 | 4270 | 4260 | 760 |
| 610 | 20231222 | 092700 | 715296980 | 4260 | 4265 | 4265 | 4260 | 331 |
| 611 | 20231222 | 092600 | 713886795 | 4260 | 4265 | 4270 | 4260 | 7097 |
| 612 | 20231222 | 092500 | 683594965 | 4260 | 4260 | 4270 | 4260 | 2809 |
| 613 | 20231222 | 092400 | 671618670 | 4265 | 4260 | 4265 | 4260 | 1738 |
| 614 | 20231222 | 092300 | 664214215 | 4270 | 4260 | 4270 | 4260 | 3539 |
| 615 | 20231222 | 092200 | 649135815 | 4260 | 4260 | 4260 | 4255 | 1272 |
| 616 | 20231222 | 092100 | 643718885 | 4255 | 4260 | 4265 | 4255 | 4324 |
| 617 | 20231222 | 092000 | 625297345 | 4265 | 4300 | 4300 | 4265 | 5875 |
| 618 | 20231222 | 091900 | 600152065 | 4300 | 4300 | 4305 | 4300 | 2256 |
| 619 | 20231222 | 091800 | 590445560 | 4265 | 4250 | 4300 | 4240 | 6958 |
| 620 | 20231222 | 091700 | 560770990 | 4240 | 4245 | 4245 | 4240 | 2938 |
| 621 | 20231222 | 091600 | 548311100 | 4245 | 4275 | 4275 | 4245 | 12594 |
| 622 | 20231222 | 091500 | 494702500 | 4270 | 4295 | 4295 | 4270 | 10242 |
| 623 | 20231222 | 091400 | 450837125 | 4290 | 4290 | 4300 | 4285 | 2708 |
| 624 | 20231222 | 091300 | 439219720 | 4290 | 4310 | 4315 | 4290 | 12766 |
| 625 | 20231222 | 091200 | 384321430 | 4315 | 4310 | 4325 | 4305 | 2073 |
| 626 | 20231222 | 091100 | 375384265 | 4310 | 4320 | 4320 | 4310 | 5113 |
| 627 | 20231222 | 091000 | 353342870 | 4315 | 4320 | 4330 | 4315 | 1469 |
| 628 | 20231222 | 090900 | 347002485 | 4315 | 4310 | 4320 | 4305 | 3858 |
| 629 | 20231222 | 090800 | 330384435 | 4310 | 4320 | 4325 | 4310 | 6399 |
| 630 | 20231222 | 090700 | 302743300 | 4325 | 4350 | 4350 | 4310 | 9462 |
| 631 | 20231222 | 090600 | 261862740 | 4330 | 4330 | 4330 | 4325 | 6925 |
| 632 | 20231222 | 090500 | 231886490 | 4330 | 4375 | 4380 | 4330 | 21892 |
| 633 | 20231222 | 090400 | 136676055 | 4380 | 4365 | 4380 | 4365 | 862 |
| 634 | 20231222 | 090300 | 132911495 | 4365 | 4390 | 4395 | 4365 | 5232 |
| 635 | 20231222 | 090200 | 110030860 | 4395 | 4380 | 4410 | 4380 | 4427 |
| 636 | 20231222 | 090100 | 90564105 | 4380 | 4385 | 4405 | 4360 | 5893 |
| 637 | 20231222 | 090000 | 64762730 | 4360 | 4355 | 4385 | 4355 | 14756 |