31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 3 | 20240214 | 193600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240214 | 193500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240214 | 193400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240214 | 193300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240214 | 193200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240214 | 193100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240214 | 193000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240214 | 192900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240214 | 192800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240214 | 192700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240214 | 192600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240214 | 192500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240214 | 192400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240214 | 192300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240214 | 192200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240214 | 192100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240214 | 192000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240214 | 191900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240214 | 191800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240214 | 191700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240214 | 191600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240214 | 191500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240214 | 191400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240214 | 191300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240214 | 191200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240214 | 191100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240214 | 191000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240214 | 190900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240214 | 190800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240214 | 190700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 33 | 20240214 | 190600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240214 | 190500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240214 | 190400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240214 | 190300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240214 | 190200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240214 | 190100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240214 | 190000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240214 | 185900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240214 | 185800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240214 | 185700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240214 | 185600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240214 | 185500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240214 | 185400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240214 | 185300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240214 | 185200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240214 | 185100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240214 | 185000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240214 | 184900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240214 | 184800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240214 | 184700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240214 | 184600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240214 | 184500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240214 | 184400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240214 | 184300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240214 | 184200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240214 | 184100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240214 | 184000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240214 | 183900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240214 | 183800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240214 | 183700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 63 | 20240214 | 183600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240214 | 183500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240214 | 183400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240214 | 183300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240214 | 183200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240214 | 183100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240214 | 183000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240214 | 182900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240214 | 182800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240214 | 182700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240214 | 182600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240214 | 182500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240214 | 182400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240214 | 182300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240214 | 182200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240214 | 182100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240214 | 182000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240214 | 181900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240214 | 181800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240214 | 181700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240214 | 181600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240214 | 181500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240214 | 181400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240214 | 181300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240214 | 181200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240214 | 181100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240214 | 181000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240214 | 180900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240214 | 180800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240214 | 180700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 93 | 20240214 | 180600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240214 | 180500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240214 | 180400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240214 | 180300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240214 | 180200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240214 | 180100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240214 | 180000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240214 | 175900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240214 | 175800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240214 | 175700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240214 | 175600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240214 | 175500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240214 | 175400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240214 | 175300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240214 | 175200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240214 | 175100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240214 | 175000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240214 | 174900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240214 | 174800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240214 | 174700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240214 | 174600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240214 | 174500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240214 | 174400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240214 | 174300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240214 | 174200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240214 | 174100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240214 | 174000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240214 | 173900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240214 | 173800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240214 | 173700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 123 | 20240214 | 173600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240214 | 173500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240214 | 173400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240214 | 173300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240214 | 173200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240214 | 173100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240214 | 173000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240214 | 172900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240214 | 172800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240214 | 172700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240214 | 172600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240214 | 172500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240214 | 172400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240214 | 172300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240214 | 172200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240214 | 172100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240214 | 172000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240214 | 171900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240214 | 171800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240214 | 171700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240214 | 171600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240214 | 171500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240214 | 171400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240214 | 171300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240214 | 171200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240214 | 171100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240214 | 171000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240214 | 170900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240214 | 170800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240214 | 170700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 153 | 20240214 | 170600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240214 | 170500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240214 | 170400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240214 | 170300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240214 | 170200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240214 | 170100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240214 | 170000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240214 | 165900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240214 | 165800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240214 | 165700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240214 | 165600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240214 | 165500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240214 | 165400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240214 | 165300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240214 | 165200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240214 | 165100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240214 | 165000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240214 | 164900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240214 | 164800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240214 | 164700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240214 | 164600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240214 | 164500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240214 | 164400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240214 | 164300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240214 | 164200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240214 | 164100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240214 | 164000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240214 | 163900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240214 | 163800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240214 | 163700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 183 | 20240214 | 163600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240214 | 163500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240214 | 163400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240214 | 163300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240214 | 163200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240214 | 163100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240214 | 163000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240214 | 162900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240214 | 162800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240214 | 162700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240214 | 162600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240214 | 162500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240214 | 162400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240214 | 162300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240214 | 162200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240214 | 162100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240214 | 162000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240214 | 161900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240214 | 161800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240214 | 161700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240214 | 161600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240214 | 161500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240214 | 161400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240214 | 161300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240214 | 161200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240214 | 161100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240214 | 161000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240214 | 160900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240214 | 160800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240214 | 160700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 213 | 20240214 | 160600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240214 | 160500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240214 | 160400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240214 | 160300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240214 | 160200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240214 | 160100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240214 | 160000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240214 | 155900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240214 | 155800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240214 | 155700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240214 | 155600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20240214 | 155500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240214 | 155400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240214 | 155300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240214 | 155200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240214 | 155100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240214 | 155000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20240214 | 154900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20240214 | 154800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240214 | 154700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20240214 | 154600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20240214 | 154500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20240214 | 154400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20240214 | 154300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20240214 | 154200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20240214 | 154100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20240214 | 154000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20240214 | 153900 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20240214 | 153800 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20240214 | 153700 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 243 | 20240214 | 153600 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20240214 | 153500 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20240214 | 153400 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20240214 | 153300 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20240214 | 153200 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20240214 | 153100 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20240214 | 153000 | 2694716790 | 3800 | 3800 | 3800 | 3800 | 14485 |
| 250 | 20240214 | 152900 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20240214 | 152800 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20240214 | 152700 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20240214 | 152600 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20240214 | 152500 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20240214 | 152400 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20240214 | 152300 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20240214 | 152200 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20240214 | 152100 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20240214 | 152000 | 2639673790 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20240214 | 151900 | 2639673790 | 3800 | 3795 | 3800 | 3790 | 2792 |
| 261 | 20240214 | 151800 | 2629081275 | 3795 | 3800 | 3800 | 3790 | 4030 |
| 262 | 20240214 | 151700 | 2613781705 | 3800 | 3795 | 3800 | 3795 | 5415 |
| 263 | 20240214 | 151600 | 2593225715 | 3800 | 3795 | 3800 | 3795 | 877 |
| 264 | 20240214 | 151500 | 2589897420 | 3800 | 3800 | 3800 | 3795 | 743 |
| 265 | 20240214 | 151400 | 2587077625 | 3800 | 3795 | 3800 | 3795 | 288 |
| 266 | 20240214 | 151300 | 2585984650 | 3795 | 3790 | 3800 | 3790 | 4524 |
| 267 | 20240214 | 151200 | 2568838625 | 3795 | 3795 | 3800 | 3790 | 1416 |
| 268 | 20240214 | 151100 | 2563465345 | 3800 | 3805 | 3805 | 3800 | 1272 |
| 269 | 20240214 | 151000 | 2558629570 | 3810 | 3810 | 3810 | 3805 | 3637 |
| 270 | 20240214 | 150900 | 2544783190 | 3810 | 3805 | 3810 | 3800 | 1340 |
| 271 | 20240214 | 150800 | 2539684945 | 3805 | 3795 | 3805 | 3795 | 1639 |
| 272 | 20240214 | 150700 | 2533459880 | 3795 | 3790 | 3795 | 3785 | 5339 |
| 273 | 20240214 | 150600 | 2513220585 | 3790 | 3790 | 3795 | 3790 | 1441 |
| 274 | 20240214 | 150500 | 2507759185 | 3790 | 3790 | 3795 | 3790 | 605 |
| 275 | 20240214 | 150400 | 2505466030 | 3790 | 3800 | 3800 | 3790 | 3496 |
| 276 | 20240214 | 150300 | 2492208360 | 3795 | 3805 | 3805 | 3795 | 2911 |
| 277 | 20240214 | 150200 | 2481159065 | 3800 | 3800 | 3800 | 3795 | 1103 |
| 278 | 20240214 | 150100 | 2476967675 | 3800 | 3800 | 3805 | 3795 | 1542 |
| 279 | 20240214 | 150000 | 2471108210 | 3805 | 3805 | 3805 | 3800 | 309 |
| 280 | 20240214 | 145900 | 2469933755 | 3800 | 3810 | 3810 | 3800 | 1759 |
| 281 | 20240214 | 145800 | 2463241425 | 3810 | 3805 | 3810 | 3805 | 1698 |
| 282 | 20240214 | 145700 | 2456779895 | 3805 | 3805 | 3805 | 3800 | 1585 |
| 283 | 20240214 | 145600 | 2450748990 | 3800 | 3800 | 3805 | 3800 | 1617 |
| 284 | 20240214 | 145500 | 2444604220 | 3805 | 3805 | 3810 | 3800 | 2851 |
| 285 | 20240214 | 145400 | 2433750930 | 3805 | 3805 | 3810 | 3805 | 1912 |
| 286 | 20240214 | 145300 | 2426474010 | 3810 | 3805 | 3810 | 3805 | 689 |
| 287 | 20240214 | 145200 | 2423850720 | 3805 | 3810 | 3810 | 3805 | 544 |
| 288 | 20240214 | 145100 | 2421779080 | 3810 | 3810 | 3815 | 3810 | 5874 |
| 289 | 20240214 | 145000 | 2399394150 | 3810 | 3810 | 3810 | 3805 | 3780 |
| 290 | 20240214 | 144900 | 2384995000 | 3810 | 3805 | 3810 | 3805 | 3733 |
| 291 | 20240214 | 144800 | 2370778155 | 3805 | 3800 | 3810 | 3800 | 5939 |
| 292 | 20240214 | 144700 | 2348178060 | 3805 | 3805 | 3805 | 3800 | 4484 |
| 293 | 20240214 | 144600 | 2331130710 | 3805 | 3795 | 3805 | 3795 | 5834 |
| 294 | 20240214 | 144500 | 2308952020 | 3795 | 3790 | 3795 | 3790 | 2842 |
| 295 | 20240214 | 144400 | 2298167785 | 3790 | 3790 | 3790 | 3785 | 2752 |
| 296 | 20240214 | 144300 | 2287737960 | 3790 | 3785 | 3790 | 3785 | 583 |
| 297 | 20240214 | 144200 | 2285528590 | 3785 | 3790 | 3790 | 3785 | 1172 |
| 298 | 20240214 | 144100 | 2281092560 | 3785 | 3790 | 3790 | 3785 | 720 |
| 299 | 20240214 | 144000 | 2278367135 | 3785 | 3790 | 3790 | 3785 | 85 |
| 300 | 20240214 | 143900 | 2278045035 | 3790 | 3795 | 3795 | 3790 | 628 |
| 301 | 20240214 | 143800 | 2275663415 | 3795 | 3785 | 3795 | 3780 | 1863 |
| 302 | 20240214 | 143700 | 2268603155 | 3785 | 3790 | 3795 | 3785 | 1338 |
| 303 | 20240214 | 143600 | 2263537035 | 3795 | 3795 | 3800 | 3790 | 11984 |
| 304 | 20240214 | 143500 | 2218093775 | 3795 | 3795 | 3795 | 3790 | 1630 |
| 305 | 20240214 | 143400 | 2211907955 | 3795 | 3795 | 3795 | 3795 | 925 |
| 306 | 20240214 | 143300 | 2208397580 | 3795 | 3800 | 3800 | 3790 | 5366 |
| 307 | 20240214 | 143200 | 2188030350 | 3805 | 3795 | 3805 | 3790 | 18936 |
| 308 | 20240214 | 143100 | 2116162305 | 3800 | 3765 | 3810 | 3765 | 58153 |
| 309 | 20240214 | 143000 | 1896119165 | 3770 | 3765 | 3770 | 3760 | 3094 |
| 310 | 20240214 | 142900 | 1884470505 | 3765 | 3770 | 3770 | 3765 | 5799 |
| 311 | 20240214 | 142800 | 1862636520 | 3770 | 3770 | 3770 | 3765 | 878 |
| 312 | 20240214 | 142700 | 1859327460 | 3765 | 3770 | 3770 | 3765 | 6104 |
| 313 | 20240214 | 142600 | 1836343280 | 3770 | 3770 | 3770 | 3765 | 648 |
| 314 | 20240214 | 142500 | 1833901395 | 3765 | 3770 | 3770 | 3765 | 2618 |
| 315 | 20240214 | 142400 | 1824044525 | 3770 | 3765 | 3770 | 3765 | 1902 |
| 316 | 20240214 | 142300 | 1816883270 | 3765 | 3770 | 3770 | 3765 | 1667 |
| 317 | 20240214 | 142200 | 1810606835 | 3770 | 3760 | 3770 | 3755 | 18109 |
| 318 | 20240214 | 142100 | 1742460405 | 3755 | 3760 | 3760 | 3755 | 44 |
| 319 | 20240214 | 142000 | 1742295180 | 3760 | 3755 | 3760 | 3755 | 2744 |
| 320 | 20240214 | 141900 | 1731979250 | 3750 | 3750 | 3755 | 3750 | 748 |
| 321 | 20240214 | 141800 | 1729174245 | 3760 | 3760 | 3760 | 3760 | 23 |
| 322 | 20240214 | 141700 | 1729087765 | 3755 | 3755 | 3760 | 3750 | 5247 |
| 323 | 20240214 | 141600 | 1709402315 | 3760 | 3750 | 3760 | 3750 | 8595 |
| 324 | 20240214 | 141500 | 1677140080 | 3755 | 3750 | 3755 | 3750 | 310 |
| 325 | 20240214 | 141400 | 1675977385 | 3750 | 3750 | 3750 | 3750 | 501 |
| 326 | 20240214 | 141300 | 1674098635 | 3745 | 3745 | 3750 | 3745 | 61 |
| 327 | 20240214 | 141200 | 1673869905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 328 | 20240214 | 141100 | 1673869905 | 3750 | 3750 | 3750 | 3750 | 271 |
| 329 | 20240214 | 141000 | 1672853655 | 3750 | 3750 | 3750 | 3750 | 143 |
| 330 | 20240214 | 140900 | 1672317405 | 3750 | 3750 | 3750 | 3750 | 1058 |
| 331 | 20240214 | 140800 | 1668349905 | 3755 | 3755 | 3755 | 3755 | 6 |
| 332 | 20240214 | 140700 | 1668327375 | 3755 | 3755 | 3755 | 3750 | 77 |
| 333 | 20240214 | 140600 | 1668038385 | 3755 | 3755 | 3755 | 3755 | 98 |
| 334 | 20240214 | 140500 | 1667670395 | 3755 | 3750 | 3755 | 3750 | 9 |
| 335 | 20240214 | 140400 | 1667636635 | 3755 | 3755 | 3755 | 3755 | 215 |
| 336 | 20240214 | 140300 | 1666829310 | 3755 | 3750 | 3755 | 3750 | 5017 |
| 337 | 20240214 | 140200 | 1647993575 | 3750 | 3750 | 3750 | 3750 | 3238 |
| 338 | 20240214 | 140100 | 1635851075 | 3750 | 3750 | 3750 | 3750 | 42 |
| 339 | 20240214 | 140000 | 1635693575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 340 | 20240214 | 135900 | 1635693575 | 3750 | 3745 | 3750 | 3745 | 1064 |
| 341 | 20240214 | 135800 | 1631708885 | 3750 | 3745 | 3750 | 3745 | 325 |
| 342 | 20240214 | 135700 | 1630491535 | 3750 | 3750 | 3750 | 3750 | 0 |
| 343 | 20240214 | 135600 | 1630491535 | 3750 | 3745 | 3750 | 3745 | 461 |
| 344 | 20240214 | 135500 | 1628764805 | 3745 | 3750 | 3750 | 3745 | 1645 |
| 345 | 20240214 | 135400 | 1622600470 | 3750 | 3755 | 3755 | 3750 | 379 |
| 346 | 20240214 | 135300 | 1621179200 | 3755 | 3750 | 3755 | 3750 | 190 |
| 347 | 20240214 | 135200 | 1620466490 | 3755 | 3755 | 3755 | 3750 | 442 |
| 348 | 20240214 | 135100 | 1618808950 | 3750 | 3755 | 3755 | 3750 | 307 |
| 349 | 20240214 | 135000 | 1617657325 | 3755 | 3755 | 3755 | 3755 | 1 |
| 350 | 20240214 | 134900 | 1617653570 | 3755 | 3750 | 3755 | 3745 | 1523 |
| 351 | 20240214 | 134800 | 1611944055 | 3750 | 3755 | 3755 | 3750 | 307 |
| 352 | 20240214 | 134700 | 1610792735 | 3750 | 3750 | 3750 | 3745 | 1316 |
| 353 | 20240214 | 134600 | 1605858765 | 3750 | 3750 | 3750 | 3745 | 1115 |
| 354 | 20240214 | 134500 | 1601680515 | 3750 | 3755 | 3755 | 3750 | 383 |
| 355 | 20240214 | 134400 | 1600244015 | 3755 | 3755 | 3755 | 3750 | 4408 |
| 356 | 20240214 | 134300 | 1583702155 | 3760 | 3760 | 3760 | 3760 | 0 |
| 357 | 20240214 | 134200 | 1583702155 | 3760 | 3760 | 3760 | 3760 | 353 |
| 358 | 20240214 | 134100 | 1582374875 | 3760 | 3755 | 3760 | 3755 | 831 |
| 359 | 20240214 | 134000 | 1579250970 | 3760 | 3760 | 3760 | 3760 | 184 |
| 360 | 20240214 | 133900 | 1578559130 | 3760 | 3755 | 3760 | 3755 | 40 |
| 361 | 20240214 | 133800 | 1578408745 | 3760 | 3760 | 3760 | 3760 | 13 |
| 362 | 20240214 | 133700 | 1578359865 | 3760 | 3755 | 3760 | 3750 | 1059 |
| 363 | 20240214 | 133600 | 1574383060 | 3755 | 3760 | 3760 | 3755 | 3868 |
| 364 | 20240214 | 133500 | 1559850875 | 3760 | 3755 | 3760 | 3755 | 681 |
| 365 | 20240214 | 133400 | 1557293315 | 3750 | 3755 | 3760 | 3750 | 848 |
| 366 | 20240214 | 133300 | 1554109075 | 3755 | 3760 | 3760 | 3755 | 534 |
| 367 | 20240214 | 133200 | 1552103900 | 3755 | 3760 | 3760 | 3755 | 1089 |
| 368 | 20240214 | 133100 | 1548014420 | 3760 | 3760 | 3760 | 3760 | 215 |
| 369 | 20240214 | 133000 | 1547206020 | 3760 | 3755 | 3760 | 3755 | 376 |
| 370 | 20240214 | 132900 | 1545792395 | 3760 | 3760 | 3760 | 3760 | 2567 |
| 371 | 20240214 | 132800 | 1536140475 | 3760 | 3755 | 3760 | 3755 | 582 |
| 372 | 20240214 | 132700 | 1533952190 | 3755 | 3755 | 3755 | 3755 | 1207 |
| 373 | 20240214 | 132600 | 1529419905 | 3755 | 3755 | 3755 | 3755 | 144 |
| 374 | 20240214 | 132500 | 1528879185 | 3755 | 3755 | 3755 | 3755 | 137 |
| 375 | 20240214 | 132400 | 1528364750 | 3755 | 3760 | 3760 | 3755 | 4846 |
| 376 | 20240214 | 132300 | 1510147575 | 3765 | 3765 | 3765 | 3760 | 463 |
| 377 | 20240214 | 132200 | 1508404530 | 3765 | 3755 | 3765 | 3755 | 9087 |
| 378 | 20240214 | 132100 | 1474238445 | 3755 | 3755 | 3760 | 3750 | 5295 |
| 379 | 20240214 | 132000 | 1454356180 | 3755 | 3755 | 3755 | 3755 | 200 |
| 380 | 20240214 | 131900 | 1453605180 | 3755 | 3755 | 3755 | 3755 | 3744 |
| 381 | 20240214 | 131800 | 1439546460 | 3755 | 3750 | 3755 | 3750 | 8367 |
| 382 | 20240214 | 131700 | 1408140580 | 3750 | 3750 | 3750 | 3750 | 230 |
| 383 | 20240214 | 131600 | 1407278080 | 3750 | 3750 | 3750 | 3750 | 19049 |
| 384 | 20240214 | 131500 | 1335844330 | 3750 | 3735 | 3750 | 3735 | 14988 |
| 385 | 20240214 | 131400 | 1279732345 | 3740 | 3740 | 3740 | 3740 | 43 |
| 386 | 20240214 | 131300 | 1279571525 | 3735 | 3735 | 3735 | 3735 | 0 |
| 387 | 20240214 | 131200 | 1279571525 | 3735 | 3735 | 3735 | 3735 | 300 |
| 388 | 20240214 | 131100 | 1278451025 | 3735 | 3735 | 3740 | 3735 | 276 |
| 389 | 20240214 | 131000 | 1277419955 | 3735 | 3740 | 3740 | 3735 | 3728 |
| 390 | 20240214 | 130900 | 1263484935 | 3740 | 3735 | 3740 | 3735 | 149 |
| 391 | 20240214 | 130800 | 1262928175 | 3735 | 3735 | 3735 | 3735 | 36 |
| 392 | 20240214 | 130700 | 1262793715 | 3735 | 3745 | 3745 | 3735 | 91 |
| 393 | 20240214 | 130600 | 1262453390 | 3735 | 3735 | 3735 | 3735 | 0 |
| 394 | 20240214 | 130500 | 1262453390 | 3735 | 3735 | 3735 | 3735 | 31 |
| 395 | 20240214 | 130400 | 1262337605 | 3730 | 3740 | 3740 | 3730 | 802 |
| 396 | 20240214 | 130300 | 1259343135 | 3740 | 3740 | 3740 | 3740 | 46 |
| 397 | 20240214 | 130200 | 1259171095 | 3740 | 3735 | 3740 | 3735 | 569 |
| 398 | 20240214 | 130100 | 1257045535 | 3735 | 3745 | 3745 | 3735 | 40 |
| 399 | 20240214 | 130000 | 1256896045 | 3745 | 3740 | 3745 | 3740 | 1265 |
| 400 | 20240214 | 125900 | 1252164930 | 3740 | 3740 | 3740 | 3735 | 834 |
| 401 | 20240214 | 125800 | 1249046670 | 3740 | 3740 | 3740 | 3740 | 1847 |
| 402 | 20240214 | 125700 | 1242138890 | 3745 | 3740 | 3745 | 3740 | 75 |
| 403 | 20240214 | 125600 | 1241858180 | 3740 | 3745 | 3745 | 3740 | 333 |
| 404 | 20240214 | 125500 | 1240612735 | 3745 | 3740 | 3745 | 3740 | 948 |
| 405 | 20240214 | 125400 | 1237066975 | 3740 | 3740 | 3740 | 3740 | 1624 |
| 406 | 20240214 | 125300 | 1230993215 | 3740 | 3740 | 3740 | 3740 | 86 |
| 407 | 20240214 | 125200 | 1230671575 | 3735 | 3735 | 3745 | 3735 | 605 |
| 408 | 20240214 | 125100 | 1228411460 | 3735 | 3735 | 3745 | 3735 | 1047 |
| 409 | 20240214 | 125000 | 1224500795 | 3735 | 3745 | 3745 | 3735 | 421 |
| 410 | 20240214 | 124900 | 1222927940 | 3745 | 3740 | 3745 | 3740 | 287 |
| 411 | 20240214 | 124800 | 1221854075 | 3740 | 3740 | 3740 | 3740 | 70 |
| 412 | 20240214 | 124700 | 1221592275 | 3740 | 3740 | 3740 | 3740 | 761 |
| 413 | 20240214 | 124600 | 1218746135 | 3740 | 3745 | 3745 | 3740 | 107 |
| 414 | 20240214 | 124500 | 1218345920 | 3745 | 3740 | 3745 | 3740 | 59 |
| 415 | 20240214 | 124400 | 1218125040 | 3745 | 3745 | 3745 | 3745 | 0 |
| 416 | 20240214 | 124300 | 1218125040 | 3745 | 3745 | 3745 | 3745 | 215 |
| 417 | 20240214 | 124200 | 1217319865 | 3745 | 3745 | 3745 | 3745 | 270 |
| 418 | 20240214 | 124100 | 1216308715 | 3745 | 3745 | 3745 | 3745 | 210 |
| 419 | 20240214 | 124000 | 1215522265 | 3745 | 3745 | 3745 | 3740 | 206 |
| 420 | 20240214 | 123900 | 1214751805 | 3750 | 3750 | 3750 | 3750 | 0 |
| 421 | 20240214 | 123800 | 1214751805 | 3750 | 3740 | 3750 | 3740 | 65 |
| 422 | 20240214 | 123700 | 1214508255 | 3740 | 3745 | 3745 | 3740 | 6479 |
| 423 | 20240214 | 123600 | 1190248365 | 3750 | 3750 | 3750 | 3745 | 39 |
| 424 | 20240214 | 123500 | 1190102125 | 3750 | 3745 | 3750 | 3735 | 6868 |
| 425 | 20240214 | 123400 | 1164388760 | 3740 | 3740 | 3740 | 3730 | 4616 |
| 426 | 20240214 | 123300 | 1147127420 | 3740 | 3740 | 3740 | 3740 | 1 |
| 427 | 20240214 | 123200 | 1147123680 | 3735 | 3740 | 3740 | 3730 | 1579 |
| 428 | 20240214 | 123100 | 1141221830 | 3740 | 3740 | 3740 | 3730 | 3143 |
| 429 | 20240214 | 123000 | 1129497010 | 3740 | 3740 | 3745 | 3720 | 9406 |
| 430 | 20240214 | 122900 | 1094419500 | 3740 | 3740 | 3740 | 3740 | 201 |
| 431 | 20240214 | 122800 | 1093667760 | 3745 | 3745 | 3745 | 3740 | 2613 |
| 432 | 20240214 | 122700 | 1083894905 | 3745 | 3745 | 3745 | 3745 | 56 |
| 433 | 20240214 | 122600 | 1083685185 | 3740 | 3745 | 3745 | 3740 | 61 |
| 434 | 20240214 | 122500 | 1083457040 | 3740 | 3740 | 3740 | 3740 | 283 |
| 435 | 20240214 | 122400 | 1082398620 | 3740 | 3745 | 3745 | 3740 | 1190 |
| 436 | 20240214 | 122300 | 1077947125 | 3745 | 3745 | 3745 | 3745 | 1217 |
| 437 | 20240214 | 122200 | 1073389460 | 3745 | 3750 | 3750 | 3745 | 74 |
| 438 | 20240214 | 122100 | 1073112125 | 3745 | 3745 | 3745 | 3745 | 1190 |
| 439 | 20240214 | 122000 | 1068655575 | 3745 | 3745 | 3745 | 3745 | 106 |
| 440 | 20240214 | 121900 | 1068258605 | 3740 | 3740 | 3740 | 3740 | 397 |
| 441 | 20240214 | 121800 | 1066773825 | 3745 | 3745 | 3745 | 3740 | 237 |
| 442 | 20240214 | 121700 | 1065886760 | 3745 | 3740 | 3745 | 3740 | 354 |
| 443 | 20240214 | 121600 | 1064561080 | 3745 | 3745 | 3745 | 3745 | 0 |
| 444 | 20240214 | 121500 | 1064561080 | 3745 | 3745 | 3745 | 3745 | 43 |
| 445 | 20240214 | 121400 | 1064400045 | 3740 | 3745 | 3745 | 3740 | 53 |
| 446 | 20240214 | 121300 | 1064201570 | 3740 | 3745 | 3745 | 3740 | 55 |
| 447 | 20240214 | 121200 | 1063995600 | 3745 | 3745 | 3750 | 3745 | 2029 |
| 448 | 20240214 | 121100 | 1056396570 | 3745 | 3750 | 3750 | 3745 | 11 |
| 449 | 20240214 | 121000 | 1056355325 | 3750 | 3740 | 3750 | 3740 | 376 |
| 450 | 20240214 | 120900 | 1054945620 | 3750 | 3740 | 3750 | 3735 | 2587 |
| 451 | 20240214 | 120800 | 1045262310 | 3740 | 3740 | 3745 | 3740 | 2031 |
| 452 | 20240214 | 120700 | 1037666355 | 3745 | 3740 | 3745 | 3740 | 39 |
| 453 | 20240214 | 120600 | 1037520305 | 3745 | 3745 | 3745 | 3745 | 69 |
| 454 | 20240214 | 120500 | 1037261900 | 3745 | 3735 | 3745 | 3735 | 488 |
| 455 | 20240214 | 120400 | 1035438580 | 3720 | 3740 | 3745 | 3720 | 16440 |
| 456 | 20240214 | 120300 | 974061650 | 3735 | 3740 | 3740 | 3735 | 2369 |
| 457 | 20240214 | 120200 | 965201595 | 3740 | 3740 | 3740 | 3740 | 1 |
| 458 | 20240214 | 120100 | 965197855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 459 | 20240214 | 120000 | 965197855 | 3745 | 3745 | 3745 | 3745 | 933 |
| 460 | 20240214 | 115900 | 961703770 | 3745 | 3740 | 3745 | 3740 | 3998 |
| 461 | 20240214 | 115800 | 946751145 | 3740 | 3740 | 3740 | 3740 | 44 |
| 462 | 20240214 | 115700 | 946586585 | 3740 | 3740 | 3740 | 3740 | 100 |
| 463 | 20240214 | 115600 | 946212585 | 3740 | 3740 | 3740 | 3740 | 44 |
| 464 | 20240214 | 115500 | 946048025 | 3740 | 3740 | 3740 | 3740 | 11 |
| 465 | 20240214 | 115400 | 946006885 | 3740 | 3740 | 3740 | 3740 | 35 |
| 466 | 20240214 | 115300 | 945875985 | 3740 | 3740 | 3745 | 3740 | 2342 |
| 467 | 20240214 | 115200 | 937116720 | 3745 | 3745 | 3745 | 3745 | 51 |
| 468 | 20240214 | 115100 | 936925725 | 3740 | 3745 | 3745 | 3740 | 718 |
| 469 | 20240214 | 115000 | 934236820 | 3750 | 3750 | 3750 | 3750 | 190 |
| 470 | 20240214 | 114900 | 933524320 | 3750 | 3750 | 3750 | 3750 | 414 |
| 471 | 20240214 | 114800 | 931971820 | 3745 | 3745 | 3750 | 3745 | 7602 |
| 472 | 20240214 | 114700 | 903471115 | 3745 | 3750 | 3750 | 3745 | 1466 |
| 473 | 20240214 | 114600 | 897978335 | 3750 | 3745 | 3750 | 3745 | 292 |
| 474 | 20240214 | 114500 | 896883840 | 3745 | 3740 | 3745 | 3740 | 207 |
| 475 | 20240214 | 114400 | 896108630 | 3740 | 3745 | 3745 | 3740 | 150 |
| 476 | 20240214 | 114300 | 895547380 | 3740 | 3745 | 3750 | 3740 | 1339 |
| 477 | 20240214 | 114200 | 890537945 | 3750 | 3745 | 3750 | 3745 | 919 |
| 478 | 20240214 | 114100 | 887096285 | 3745 | 3745 | 3745 | 3745 | 146 |
| 479 | 20240214 | 114000 | 886549515 | 3750 | 3750 | 3750 | 3740 | 1144 |
| 480 | 20240214 | 113900 | 882265285 | 3745 | 3745 | 3750 | 3745 | 1728 |
| 481 | 20240214 | 113800 | 875793465 | 3740 | 3745 | 3750 | 3740 | 1734 |
| 482 | 20240214 | 113700 | 869297005 | 3745 | 3745 | 3745 | 3745 | 6275 |
| 483 | 20240214 | 113600 | 845797130 | 3740 | 3745 | 3745 | 3740 | 214 |
| 484 | 20240214 | 113500 | 844996205 | 3740 | 3745 | 3745 | 3740 | 448 |
| 485 | 20240214 | 113400 | 843320470 | 3745 | 3740 | 3745 | 3740 | 1313 |
| 486 | 20240214 | 113300 | 838409200 | 3745 | 3740 | 3745 | 3740 | 280 |
| 487 | 20240214 | 113200 | 837361980 | 3740 | 3745 | 3745 | 3740 | 249 |
| 488 | 20240214 | 113100 | 836430715 | 3740 | 3745 | 3745 | 3740 | 2646 |
| 489 | 20240214 | 113000 | 826526445 | 3745 | 3735 | 3745 | 3735 | 5151 |
| 490 | 20240214 | 112900 | 807261695 | 3735 | 3740 | 3740 | 3735 | 1104 |
| 491 | 20240214 | 112800 | 803135660 | 3740 | 3740 | 3740 | 3735 | 250 |
| 492 | 20240214 | 112700 | 802201665 | 3740 | 3740 | 3740 | 3740 | 1 |
| 493 | 20240214 | 112600 | 802197925 | 3730 | 3730 | 3730 | 3730 | 3000 |
| 494 | 20240214 | 112500 | 791007925 | 3735 | 3735 | 3735 | 3735 | 2042 |
| 495 | 20240214 | 112400 | 783381055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 496 | 20240214 | 112300 | 783381055 | 3735 | 3735 | 3735 | 3730 | 66 |
| 497 | 20240214 | 112200 | 783134615 | 3730 | 3735 | 3735 | 3730 | 24 |
| 498 | 20240214 | 112100 | 783044980 | 3735 | 3735 | 3735 | 3735 | 343 |
| 499 | 20240214 | 112000 | 781763875 | 3735 | 3735 | 3735 | 3735 | 0 |
| 500 | 20240214 | 111900 | 781763875 | 3735 | 3735 | 3735 | 3735 | 0 |
| 501 | 20240214 | 111800 | 781763875 | 3735 | 3730 | 3735 | 3730 | 2091 |
| 502 | 20240214 | 111700 | 773954015 | 3730 | 3730 | 3735 | 3730 | 2560 |
| 503 | 20240214 | 111600 | 764395190 | 3735 | 3725 | 3735 | 3725 | 5997 |
| 504 | 20240214 | 111500 | 742028940 | 3725 | 3725 | 3725 | 3725 | 0 |
| 505 | 20240214 | 111400 | 742028940 | 3725 | 3730 | 3730 | 3725 | 2001 |
| 506 | 20240214 | 111300 | 734574975 | 3730 | 3725 | 3730 | 3725 | 1250 |
| 507 | 20240214 | 111200 | 729918475 | 3725 | 3725 | 3725 | 3725 | 0 |
| 508 | 20240214 | 111100 | 729918475 | 3725 | 3725 | 3725 | 3725 | 58 |
| 509 | 20240214 | 111000 | 729702425 | 3720 | 3720 | 3720 | 3720 | 100 |
| 510 | 20240214 | 110900 | 729330425 | 3720 | 3725 | 3725 | 3720 | 124 |
| 511 | 20240214 | 110800 | 728868885 | 3725 | 3730 | 3730 | 3725 | 3071 |
| 512 | 20240214 | 110700 | 717428070 | 3730 | 3730 | 3730 | 3725 | 77 |
| 513 | 20240214 | 110600 | 717140865 | 3730 | 3725 | 3730 | 3725 | 719 |
| 514 | 20240214 | 110500 | 714462370 | 3725 | 3725 | 3725 | 3725 | 903 |
| 515 | 20240214 | 110400 | 711098695 | 3725 | 3715 | 3725 | 3715 | 2509 |
| 516 | 20240214 | 110300 | 701777750 | 3725 | 3725 | 3725 | 3725 | 314 |
| 517 | 20240214 | 110200 | 700608100 | 3725 | 3720 | 3725 | 3720 | 761 |
| 518 | 20240214 | 110100 | 697776875 | 3720 | 3725 | 3725 | 3715 | 5701 |
| 519 | 20240214 | 110000 | 676589300 | 3720 | 3720 | 3720 | 3720 | 277 |
| 520 | 20240214 | 105900 | 675558860 | 3720 | 3720 | 3720 | 3715 | 207 |
| 521 | 20240214 | 105800 | 674789820 | 3720 | 3720 | 3720 | 3720 | 138 |
| 522 | 20240214 | 105700 | 674276460 | 3720 | 3720 | 3725 | 3720 | 2322 |
| 523 | 20240214 | 105600 | 665638585 | 3725 | 3725 | 3725 | 3720 | 29 |
| 524 | 20240214 | 105500 | 665530590 | 3725 | 3725 | 3725 | 3725 | 533 |
| 525 | 20240214 | 105400 | 663545165 | 3725 | 3720 | 3725 | 3720 | 2747 |
| 526 | 20240214 | 105300 | 653312595 | 3720 | 3720 | 3720 | 3720 | 101 |
| 527 | 20240214 | 105200 | 652936875 | 3720 | 3725 | 3725 | 3720 | 494 |
| 528 | 20240214 | 105100 | 651099180 | 3720 | 3725 | 3725 | 3720 | 278 |
| 529 | 20240214 | 105000 | 650064215 | 3725 | 3725 | 3725 | 3725 | 0 |
| 530 | 20240214 | 104900 | 650064215 | 3725 | 3725 | 3725 | 3720 | 2002 |
| 531 | 20240214 | 104800 | 642616765 | 3720 | 3720 | 3725 | 3720 | 1028 |
| 532 | 20240214 | 104700 | 638792600 | 3720 | 3720 | 3720 | 3720 | 1 |
| 533 | 20240214 | 104600 | 638788880 | 3720 | 3715 | 3720 | 3715 | 189 |
| 534 | 20240214 | 104500 | 638085830 | 3720 | 3715 | 3720 | 3715 | 17 |
| 535 | 20240214 | 104400 | 638022670 | 3715 | 3720 | 3720 | 3715 | 285 |
| 536 | 20240214 | 104300 | 636962890 | 3715 | 3715 | 3715 | 3715 | 100 |
| 537 | 20240214 | 104200 | 636591390 | 3715 | 3720 | 3720 | 3715 | 373 |
| 538 | 20240214 | 104100 | 635205195 | 3720 | 3720 | 3720 | 3720 | 5 |
| 539 | 20240214 | 104000 | 635186595 | 3720 | 3720 | 3720 | 3720 | 0 |
| 540 | 20240214 | 103900 | 635186595 | 3720 | 3720 | 3725 | 3720 | 281 |
| 541 | 20240214 | 103800 | 634141270 | 3725 | 3725 | 3725 | 3725 | 188 |
| 542 | 20240214 | 103700 | 633440970 | 3725 | 3725 | 3725 | 3725 | 25 |
| 543 | 20240214 | 103600 | 633347845 | 3725 | 3720 | 3725 | 3710 | 1450 |
| 544 | 20240214 | 103500 | 627959615 | 3720 | 3710 | 3720 | 3710 | 5457 |
| 545 | 20240214 | 103400 | 607682285 | 3710 | 3715 | 3715 | 3710 | 1788 |
| 546 | 20240214 | 103300 | 601042415 | 3715 | 3715 | 3720 | 3715 | 603 |
| 547 | 20240214 | 103200 | 598802260 | 3720 | 3715 | 3720 | 3710 | 501 |
| 548 | 20240214 | 103100 | 596942460 | 3715 | 3715 | 3715 | 3715 | 148 |
| 549 | 20240214 | 103000 | 596392640 | 3720 | 3720 | 3720 | 3720 | 0 |
| 550 | 20240214 | 102900 | 596392640 | 3720 | 3715 | 3720 | 3715 | 1935 |
| 551 | 20240214 | 102800 | 589194540 | 3720 | 3715 | 3725 | 3715 | 1560 |
| 552 | 20240214 | 102700 | 583399115 | 3725 | 3720 | 3725 | 3715 | 501 |
| 553 | 20240214 | 102600 | 581536340 | 3725 | 3725 | 3725 | 3725 | 7 |
| 554 | 20240214 | 102500 | 581510265 | 3725 | 3715 | 3725 | 3715 | 11 |
| 555 | 20240214 | 102400 | 581469365 | 3715 | 3720 | 3720 | 3715 | 1000 |
| 556 | 20240214 | 102300 | 577754210 | 3730 | 3730 | 3730 | 3730 | 45 |
| 557 | 20240214 | 102200 | 577586360 | 3730 | 3715 | 3730 | 3710 | 2001 |
| 558 | 20240214 | 102100 | 570161220 | 3730 | 3720 | 3730 | 3715 | 1002 |
| 559 | 20240214 | 102000 | 566438695 | 3730 | 3730 | 3730 | 3730 | 505 |
| 560 | 20240214 | 101900 | 564555045 | 3730 | 3730 | 3730 | 3715 | 439 |
| 561 | 20240214 | 101800 | 562921595 | 3715 | 3725 | 3730 | 3715 | 2151 |
| 562 | 20240214 | 101700 | 554921300 | 3730 | 3730 | 3730 | 3730 | 106 |
| 563 | 20240214 | 101600 | 554525920 | 3730 | 3730 | 3730 | 3730 | 125 |
| 564 | 20240214 | 101500 | 554059670 | 3730 | 3725 | 3730 | 3725 | 362 |
| 565 | 20240214 | 101400 | 552709880 | 3730 | 3730 | 3730 | 3725 | 1314 |
| 566 | 20240214 | 101300 | 547813660 | 3730 | 3730 | 3730 | 3730 | 263 |
| 567 | 20240214 | 101200 | 546832670 | 3730 | 3730 | 3730 | 3725 | 224 |
| 568 | 20240214 | 101100 | 545997155 | 3730 | 3725 | 3730 | 3725 | 1352 |
| 569 | 20240214 | 101000 | 540955195 | 3730 | 3735 | 3735 | 3730 | 1726 |
| 570 | 20240214 | 100900 | 534513465 | 3730 | 3730 | 3730 | 3725 | 1872 |
| 571 | 20240214 | 100800 | 527531470 | 3730 | 3725 | 3730 | 3725 | 183 |
| 572 | 20240214 | 100700 | 526849480 | 3735 | 3720 | 3735 | 3720 | 4160 |
| 573 | 20240214 | 100600 | 511349620 | 3720 | 3710 | 3720 | 3710 | 11 |
| 574 | 20240214 | 100500 | 511308800 | 3710 | 3715 | 3720 | 3710 | 6671 |
| 575 | 20240214 | 100400 | 486544240 | 3720 | 3720 | 3720 | 3715 | 949 |
| 576 | 20240214 | 100300 | 483014700 | 3720 | 3725 | 3725 | 3720 | 958 |
| 577 | 20240214 | 100200 | 479450885 | 3720 | 3730 | 3730 | 3720 | 43 |
| 578 | 20240214 | 100100 | 479290535 | 3730 | 3730 | 3730 | 3720 | 2879 |
| 579 | 20240214 | 100000 | 468571795 | 3725 | 3725 | 3730 | 3725 | 8612 |
| 580 | 20240214 | 095900 | 436492070 | 3730 | 3730 | 3735 | 3725 | 5971 |
| 581 | 20240214 | 095800 | 414218750 | 3735 | 3730 | 3735 | 3730 | 4365 |
| 582 | 20240214 | 095700 | 397935910 | 3735 | 3730 | 3735 | 3725 | 6548 |
| 583 | 20240214 | 095600 | 373526860 | 3730 | 3725 | 3730 | 3715 | 6752 |
| 584 | 20240214 | 095500 | 348354680 | 3725 | 3715 | 3725 | 3715 | 6215 |
| 585 | 20240214 | 095400 | 325241585 | 3710 | 3710 | 3715 | 3710 | 4270 |
| 586 | 20240214 | 095300 | 309399830 | 3700 | 3705 | 3710 | 3700 | 2424 |
| 587 | 20240214 | 095200 | 300428315 | 3705 | 3705 | 3705 | 3705 | 25 |
| 588 | 20240214 | 095100 | 300335690 | 3705 | 3705 | 3705 | 3705 | 235 |
| 589 | 20240214 | 095000 | 299465015 | 3700 | 3700 | 3700 | 3700 | 414 |
| 590 | 20240214 | 094900 | 297933215 | 3700 | 3700 | 3700 | 3690 | 1246 |
| 591 | 20240214 | 094800 | 293335390 | 3690 | 3700 | 3700 | 3690 | 1372 |
| 592 | 20240214 | 094700 | 288264610 | 3695 | 3705 | 3705 | 3695 | 455 |
| 593 | 20240214 | 094600 | 286582270 | 3700 | 3705 | 3705 | 3700 | 3895 |
| 594 | 20240214 | 094500 | 272163395 | 3705 | 3705 | 3710 | 3705 | 1209 |
| 595 | 20240214 | 094400 | 267684040 | 3705 | 3705 | 3705 | 3705 | 974 |
| 596 | 20240214 | 094300 | 264075370 | 3705 | 3705 | 3705 | 3700 | 262 |
| 597 | 20240214 | 094200 | 263105955 | 3700 | 3700 | 3700 | 3700 | 1205 |
| 598 | 20240214 | 094100 | 258647455 | 3700 | 3695 | 3705 | 3695 | 195 |
| 599 | 20240214 | 094000 | 257926465 | 3705 | 3705 | 3705 | 3705 | 4 |
| 600 | 20240214 | 093900 | 257911645 | 3705 | 3700 | 3705 | 3700 | 4638 |
| 601 | 20240214 | 093800 | 240750980 | 3690 | 3685 | 3695 | 3685 | 1584 |
| 602 | 20240214 | 093700 | 234905490 | 3685 | 3685 | 3690 | 3685 | 892 |
| 603 | 20240214 | 093600 | 231618335 | 3680 | 3685 | 3685 | 3680 | 374 |
| 604 | 20240214 | 093500 | 230241380 | 3685 | 3680 | 3685 | 3680 | 782 |
| 605 | 20240214 | 093400 | 227363500 | 3685 | 3685 | 3685 | 3685 | 16 |
| 606 | 20240214 | 093300 | 227304540 | 3690 | 3690 | 3690 | 3680 | 447 |
| 607 | 20240214 | 093200 | 225659430 | 3690 | 3680 | 3690 | 3680 | 396 |
| 608 | 20240214 | 093100 | 224201065 | 3685 | 3695 | 3695 | 3685 | 421 |
| 609 | 20240214 | 093000 | 222649670 | 3690 | 3690 | 3690 | 3690 | 371 |
| 610 | 20240214 | 092900 | 221280680 | 3685 | 3685 | 3695 | 3685 | 1722 |
| 611 | 20240214 | 092800 | 214934900 | 3685 | 3690 | 3690 | 3685 | 240 |
| 612 | 20240214 | 092700 | 214050435 | 3690 | 3690 | 3690 | 3690 | 2619 |
| 613 | 20240214 | 092600 | 204386325 | 3700 | 3700 | 3700 | 3690 | 387 |
| 614 | 20240214 | 092500 | 202956355 | 3700 | 3700 | 3700 | 3700 | 0 |
| 615 | 20240214 | 092400 | 202956355 | 3700 | 3700 | 3700 | 3700 | 7 |
| 616 | 20240214 | 092300 | 202930455 | 3700 | 3695 | 3700 | 3695 | 2140 |
| 617 | 20240214 | 092200 | 195012555 | 3700 | 3685 | 3700 | 3685 | 45 |
| 618 | 20240214 | 092100 | 194846070 | 3700 | 3690 | 3700 | 3685 | 1314 |
| 619 | 20240214 | 092000 | 189993400 | 3705 | 3705 | 3705 | 3685 | 604 |
| 620 | 20240214 | 091900 | 187755600 | 3705 | 3705 | 3705 | 3705 | 1 |
| 621 | 20240214 | 091800 | 187751895 | 3700 | 3700 | 3700 | 3685 | 326 |
| 622 | 20240214 | 091700 | 186548665 | 3705 | 3685 | 3705 | 3685 | 470 |
| 623 | 20240214 | 091600 | 184815695 | 3680 | 3685 | 3705 | 3680 | 3811 |
| 624 | 20240214 | 091500 | 170762525 | 3680 | 3685 | 3685 | 3680 | 2117 |
| 625 | 20240214 | 091400 | 162966695 | 3680 | 3685 | 3700 | 3680 | 2719 |
| 626 | 20240214 | 091300 | 152954350 | 3685 | 3700 | 3700 | 3685 | 2032 |
| 627 | 20240214 | 091200 | 145466385 | 3685 | 3690 | 3690 | 3685 | 530 |
| 628 | 20240214 | 091100 | 143511800 | 3705 | 3695 | 3705 | 3685 | 2283 |
| 629 | 20240214 | 091000 | 135082255 | 3695 | 3700 | 3700 | 3695 | 1736 |
| 630 | 20240214 | 090900 | 128661960 | 3705 | 3705 | 3705 | 3700 | 1765 |
| 631 | 20240214 | 090800 | 122122650 | 3705 | 3700 | 3705 | 3690 | 848 |
| 632 | 20240214 | 090700 | 118985395 | 3685 | 3700 | 3700 | 3680 | 1186 |
| 633 | 20240214 | 090600 | 114612905 | 3700 | 3700 | 3700 | 3670 | 1133 |
| 634 | 20240214 | 090500 | 110442780 | 3700 | 3695 | 3700 | 3690 | 2665 |
| 635 | 20240214 | 090400 | 100598000 | 3690 | 3690 | 3695 | 3690 | 3417 |
| 636 | 20240214 | 090300 | 87986950 | 3685 | 3680 | 3685 | 3680 | 7309 |
| 637 | 20240214 | 090200 | 61066890 | 3685 | 3655 | 3685 | 3655 | 1048 |
| 638 | 20240214 | 090100 | 57223410 | 3655 | 3690 | 3690 | 3650 | 4227 |
| 639 | 20240214 | 090000 | 41746550 | 3670 | 3670 | 3680 | 3650 | 11346 |