31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 3 | 20231122 | 193400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231122 | 193300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231122 | 193200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231122 | 193100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231122 | 193000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231122 | 192900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231122 | 192800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231122 | 192700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231122 | 192600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231122 | 192500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231122 | 192400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231122 | 192300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231122 | 192200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231122 | 192100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231122 | 192000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231122 | 191900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231122 | 191800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231122 | 191700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231122 | 191600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231122 | 191500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231122 | 191400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231122 | 191300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231122 | 191200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231122 | 191100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231122 | 191000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231122 | 190900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231122 | 190800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231122 | 190700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231122 | 190600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231122 | 190500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 33 | 20231122 | 190400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231122 | 190300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231122 | 190200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231122 | 190100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231122 | 190000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231122 | 185900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231122 | 185800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231122 | 185700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231122 | 185600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231122 | 185500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231122 | 185400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231122 | 185300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231122 | 185200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231122 | 185100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231122 | 185000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231122 | 184900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231122 | 184800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231122 | 184700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231122 | 184600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231122 | 184500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231122 | 184400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231122 | 184300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231122 | 184200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231122 | 184100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231122 | 184000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231122 | 183900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231122 | 183800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231122 | 183700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231122 | 183600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231122 | 183500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 63 | 20231122 | 183400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231122 | 183300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231122 | 183200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231122 | 183100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231122 | 183000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231122 | 182900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231122 | 182800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231122 | 182700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231122 | 182600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231122 | 182500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231122 | 182400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231122 | 182300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231122 | 182200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231122 | 182100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231122 | 182000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231122 | 181900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231122 | 181800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231122 | 181700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231122 | 181600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231122 | 181500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231122 | 181400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231122 | 181300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231122 | 181200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231122 | 181100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231122 | 181000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231122 | 180900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231122 | 180800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231122 | 180700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231122 | 180600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231122 | 180500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 93 | 20231122 | 180400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231122 | 180300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231122 | 180200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231122 | 180100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231122 | 180000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231122 | 175900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231122 | 175800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231122 | 175700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231122 | 175600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231122 | 175500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231122 | 175400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231122 | 175300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231122 | 175200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231122 | 175100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231122 | 175000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231122 | 174900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231122 | 174800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231122 | 174700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231122 | 174600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231122 | 174500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231122 | 174400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231122 | 174300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231122 | 174200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231122 | 174100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231122 | 174000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231122 | 173900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231122 | 173800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231122 | 173700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231122 | 173600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231122 | 173500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 123 | 20231122 | 173400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231122 | 173300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231122 | 173200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231122 | 173100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231122 | 173000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231122 | 172900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231122 | 172800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231122 | 172700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231122 | 172600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231122 | 172500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231122 | 172400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231122 | 172300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231122 | 172200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231122 | 172100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231122 | 172000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231122 | 171900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231122 | 171800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231122 | 171700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231122 | 171600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231122 | 171500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231122 | 171400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231122 | 171300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231122 | 171200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231122 | 171100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231122 | 171000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231122 | 170900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231122 | 170800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231122 | 170700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231122 | 170600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231122 | 170500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 153 | 20231122 | 170400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231122 | 170300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231122 | 170200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231122 | 170100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231122 | 170000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231122 | 165900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231122 | 165800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231122 | 165700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231122 | 165600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231122 | 165500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231122 | 165400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231122 | 165300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231122 | 165200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231122 | 165100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231122 | 165000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231122 | 164900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231122 | 164800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231122 | 164700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231122 | 164600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231122 | 164500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231122 | 164400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231122 | 164300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231122 | 164200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231122 | 164100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231122 | 164000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231122 | 163900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231122 | 163800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231122 | 163700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231122 | 163600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231122 | 163500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 183 | 20231122 | 163400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231122 | 163300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231122 | 163200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231122 | 163100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231122 | 163000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231122 | 162900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231122 | 162800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231122 | 162700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231122 | 162600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231122 | 162500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231122 | 162400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231122 | 162300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231122 | 162200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231122 | 162100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231122 | 162000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231122 | 161900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231122 | 161800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231122 | 161700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231122 | 161600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231122 | 161500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231122 | 161400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231122 | 161300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231122 | 161200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20231122 | 161100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20231122 | 161000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20231122 | 160900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231122 | 160800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231122 | 160700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20231122 | 160600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20231122 | 160500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 213 | 20231122 | 160400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20231122 | 160300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20231122 | 160200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20231122 | 160100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20231122 | 160000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20231122 | 155900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20231122 | 155800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20231122 | 155700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20231122 | 155600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20231122 | 155500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20231122 | 155400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20231122 | 155300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20231122 | 155200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20231122 | 155100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20231122 | 155000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20231122 | 154900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20231122 | 154800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20231122 | 154700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20231122 | 154600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20231122 | 154500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20231122 | 154400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20231122 | 154300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20231122 | 154200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20231122 | 154100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20231122 | 154000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20231122 | 153900 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20231122 | 153800 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20231122 | 153700 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20231122 | 153600 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20231122 | 153500 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 243 | 20231122 | 153400 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20231122 | 153300 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20231122 | 153200 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20231122 | 153100 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20231122 | 153000 | 2364569035 | 3795 | 3795 | 3795 | 3795 | 7677 |
| 248 | 20231122 | 152900 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 249 | 20231122 | 152800 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 250 | 20231122 | 152700 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 251 | 20231122 | 152600 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 252 | 20231122 | 152500 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 253 | 20231122 | 152400 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 254 | 20231122 | 152300 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 255 | 20231122 | 152200 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 256 | 20231122 | 152100 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 257 | 20231122 | 152000 | 2335434820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 258 | 20231122 | 151900 | 2335434820 | 3805 | 3795 | 3805 | 3795 | 4606 |
| 259 | 20231122 | 151800 | 2317931995 | 3795 | 3785 | 3795 | 3785 | 211 |
| 260 | 20231122 | 151700 | 2317132250 | 3795 | 3790 | 3795 | 3780 | 737 |
| 261 | 20231122 | 151600 | 2314345005 | 3795 | 3775 | 3795 | 3775 | 2256 |
| 262 | 20231122 | 151500 | 2305796210 | 3770 | 3770 | 3775 | 3770 | 455 |
| 263 | 20231122 | 151400 | 2304079860 | 3770 | 3775 | 3775 | 3765 | 2707 |
| 264 | 20231122 | 151300 | 2293876525 | 3775 | 3780 | 3780 | 3775 | 1040 |
| 265 | 20231122 | 151200 | 2289945990 | 3785 | 3785 | 3785 | 3780 | 1991 |
| 266 | 20231122 | 151100 | 2282410890 | 3785 | 3775 | 3785 | 3775 | 4408 |
| 267 | 20231122 | 151000 | 2265733120 | 3775 | 3765 | 3775 | 3765 | 362 |
| 268 | 20231122 | 150900 | 2264369295 | 3760 | 3770 | 3770 | 3760 | 1344 |
| 269 | 20231122 | 150800 | 2259311250 | 3770 | 3775 | 3775 | 3770 | 3202 |
| 270 | 20231122 | 150700 | 2247239705 | 3775 | 3775 | 3775 | 3770 | 441 |
| 271 | 20231122 | 150600 | 2245576380 | 3780 | 3780 | 3780 | 3770 | 214 |
| 272 | 20231122 | 150500 | 2244767750 | 3780 | 3775 | 3780 | 3770 | 71 |
| 273 | 20231122 | 150400 | 2244500055 | 3780 | 3765 | 3780 | 3765 | 665 |
| 274 | 20231122 | 150300 | 2241986900 | 3780 | 3770 | 3780 | 3765 | 645 |
| 275 | 20231122 | 150200 | 2239553695 | 3770 | 3775 | 3780 | 3765 | 301 |
| 276 | 20231122 | 150100 | 2238418455 | 3780 | 3765 | 3785 | 3765 | 1477 |
| 277 | 20231122 | 150000 | 2232849255 | 3770 | 3755 | 3770 | 3750 | 8087 |
| 278 | 20231122 | 145900 | 2202455020 | 3755 | 3760 | 3765 | 3755 | 7775 |
| 279 | 20231122 | 145800 | 2173232765 | 3760 | 3770 | 3770 | 3760 | 4920 |
| 280 | 20231122 | 145700 | 2154722895 | 3765 | 3770 | 3775 | 3765 | 203 |
| 281 | 20231122 | 145600 | 2153958325 | 3770 | 3765 | 3775 | 3765 | 261 |
| 282 | 20231122 | 145500 | 2152975445 | 3765 | 3765 | 3765 | 3760 | 1325 |
| 283 | 20231122 | 145400 | 2147987320 | 3765 | 3775 | 3780 | 3765 | 4472 |
| 284 | 20231122 | 145300 | 2131125425 | 3780 | 3785 | 3785 | 3780 | 1860 |
| 285 | 20231122 | 145200 | 2124092560 | 3785 | 3785 | 3785 | 3785 | 15 |
| 286 | 20231122 | 145100 | 2124035785 | 3785 | 3785 | 3785 | 3780 | 1220 |
| 287 | 20231122 | 145000 | 2119423085 | 3785 | 3780 | 3785 | 3780 | 290 |
| 288 | 20231122 | 144900 | 2118325530 | 3780 | 3775 | 3780 | 3775 | 185 |
| 289 | 20231122 | 144800 | 2117626830 | 3775 | 3770 | 3780 | 3770 | 90 |
| 290 | 20231122 | 144700 | 2117287075 | 3770 | 3770 | 3770 | 3770 | 3515 |
| 291 | 20231122 | 144600 | 2104035525 | 3760 | 3765 | 3765 | 3760 | 357 |
| 292 | 20231122 | 144500 | 2102693105 | 3765 | 3765 | 3765 | 3765 | 2088 |
| 293 | 20231122 | 144400 | 2094831785 | 3765 | 3790 | 3800 | 3765 | 2609 |
| 294 | 20231122 | 144300 | 2084970705 | 3795 | 3775 | 3795 | 3775 | 2853 |
| 295 | 20231122 | 144200 | 2074167055 | 3775 | 3770 | 3775 | 3770 | 1078 |
| 296 | 20231122 | 144100 | 2070102990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 297 | 20231122 | 144000 | 2070102990 | 3770 | 3770 | 3770 | 3770 | 122 |
| 298 | 20231122 | 143900 | 2069643050 | 3770 | 3765 | 3770 | 3765 | 49 |
| 299 | 20231122 | 143800 | 2069458555 | 3765 | 3755 | 3765 | 3755 | 2023 |
| 300 | 20231122 | 143700 | 2061842600 | 3755 | 3770 | 3780 | 3755 | 6059 |
| 301 | 20231122 | 143600 | 2039048875 | 3770 | 3770 | 3770 | 3770 | 151 |
| 302 | 20231122 | 143500 | 2038479605 | 3770 | 3780 | 3780 | 3770 | 1220 |
| 303 | 20231122 | 143400 | 2033880105 | 3780 | 3780 | 3780 | 3780 | 985 |
| 304 | 20231122 | 143300 | 2030156805 | 3780 | 3780 | 3780 | 3780 | 980 |
| 305 | 20231122 | 143200 | 2026452405 | 3775 | 3780 | 3780 | 3775 | 40 |
| 306 | 20231122 | 143100 | 2026301355 | 3775 | 3785 | 3790 | 3775 | 1109 |
| 307 | 20231122 | 143000 | 2022099135 | 3790 | 3780 | 3790 | 3780 | 70 |
| 308 | 20231122 | 142900 | 2021834285 | 3780 | 3780 | 3795 | 3770 | 923 |
| 309 | 20231122 | 142800 | 2018343645 | 3780 | 3775 | 3780 | 3775 | 39 |
| 310 | 20231122 | 142700 | 2018196370 | 3770 | 3760 | 3770 | 3760 | 2929 |
| 311 | 20231122 | 142600 | 2007165290 | 3765 | 3760 | 3765 | 3755 | 282 |
| 312 | 20231122 | 142500 | 2006105640 | 3755 | 3775 | 3775 | 3755 | 2291 |
| 313 | 20231122 | 142400 | 1997481410 | 3775 | 3775 | 3775 | 3775 | 16 |
| 314 | 20231122 | 142300 | 1997421010 | 3775 | 3775 | 3775 | 3775 | 641 |
| 315 | 20231122 | 142200 | 1995001235 | 3775 | 3785 | 3785 | 3775 | 214 |
| 316 | 20231122 | 142100 | 1994193225 | 3785 | 3780 | 3785 | 3760 | 433 |
| 317 | 20231122 | 142000 | 1992560940 | 3765 | 3785 | 3790 | 3765 | 3006 |
| 318 | 20231122 | 141900 | 1981212050 | 3785 | 3790 | 3795 | 3780 | 1703 |
| 319 | 20231122 | 141800 | 1974757915 | 3790 | 3800 | 3800 | 3790 | 552 |
| 320 | 20231122 | 141700 | 1972663180 | 3805 | 3805 | 3805 | 3805 | 2292 |
| 321 | 20231122 | 141600 | 1963942120 | 3805 | 3805 | 3830 | 3805 | 743 |
| 322 | 20231122 | 141500 | 1961099515 | 3815 | 3805 | 3830 | 3805 | 2864 |
| 323 | 20231122 | 141400 | 1950172815 | 3805 | 3805 | 3805 | 3805 | 2000 |
| 324 | 20231122 | 141300 | 1942562815 | 3800 | 3800 | 3805 | 3795 | 39 |
| 325 | 20231122 | 141200 | 1942414775 | 3795 | 3800 | 3800 | 3795 | 130 |
| 326 | 20231122 | 141100 | 1941921170 | 3800 | 3805 | 3805 | 3800 | 29 |
| 327 | 20231122 | 141000 | 1941810965 | 3800 | 3795 | 3800 | 3795 | 2134 |
| 328 | 20231122 | 140900 | 1933701975 | 3795 | 3795 | 3795 | 3795 | 53 |
| 329 | 20231122 | 140800 | 1933500840 | 3790 | 3785 | 3790 | 3780 | 2827 |
| 330 | 20231122 | 140700 | 1922806660 | 3790 | 3790 | 3790 | 3790 | 10 |
| 331 | 20231122 | 140600 | 1922768760 | 3790 | 3785 | 3790 | 3785 | 51 |
| 332 | 20231122 | 140500 | 1922575720 | 3785 | 3780 | 3785 | 3780 | 52 |
| 333 | 20231122 | 140400 | 1922379155 | 3775 | 3775 | 3775 | 3775 | 80 |
| 334 | 20231122 | 140300 | 1922077155 | 3775 | 3765 | 3775 | 3765 | 3341 |
| 335 | 20231122 | 140200 | 1909482510 | 3765 | 3765 | 3770 | 3765 | 2399 |
| 336 | 20231122 | 140100 | 1900440275 | 3780 | 3775 | 3780 | 3760 | 3102 |
| 337 | 20231122 | 140000 | 1888744445 | 3775 | 3775 | 3775 | 3775 | 73 |
| 338 | 20231122 | 135900 | 1888468870 | 3775 | 3780 | 3780 | 3775 | 113 |
| 339 | 20231122 | 135800 | 1888042280 | 3775 | 3765 | 3775 | 3765 | 1896 |
| 340 | 20231122 | 135700 | 1880895425 | 3765 | 3760 | 3765 | 3760 | 950 |
| 341 | 20231122 | 135600 | 1877319565 | 3765 | 3770 | 3775 | 3760 | 3321 |
| 342 | 20231122 | 135500 | 1864813415 | 3770 | 3780 | 3780 | 3770 | 1524 |
| 343 | 20231122 | 135400 | 1859066925 | 3770 | 3780 | 3785 | 3770 | 50 |
| 344 | 20231122 | 135300 | 1858878360 | 3770 | 3780 | 3780 | 3770 | 3000 |
| 345 | 20231122 | 135200 | 1847562535 | 3780 | 3780 | 3780 | 3780 | 200 |
| 346 | 20231122 | 135100 | 1846806535 | 3780 | 3785 | 3795 | 3780 | 1159 |
| 347 | 20231122 | 135000 | 1842420640 | 3785 | 3785 | 3785 | 3785 | 130 |
| 348 | 20231122 | 134900 | 1841928590 | 3785 | 3785 | 3785 | 3785 | 0 |
| 349 | 20231122 | 134800 | 1841928590 | 3785 | 3785 | 3785 | 3785 | 0 |
| 350 | 20231122 | 134700 | 1841928590 | 3785 | 3785 | 3785 | 3785 | 0 |
| 351 | 20231122 | 134600 | 1841928590 | 3785 | 3785 | 3785 | 3785 | 623 |
| 352 | 20231122 | 134500 | 1839570535 | 3785 | 3785 | 3785 | 3785 | 2 |
| 353 | 20231122 | 134400 | 1839562965 | 3795 | 3800 | 3800 | 3785 | 1740 |
| 354 | 20231122 | 134300 | 1832963405 | 3795 | 3790 | 3800 | 3790 | 941 |
| 355 | 20231122 | 134200 | 1829392715 | 3790 | 3795 | 3795 | 3790 | 2166 |
| 356 | 20231122 | 134100 | 1821174490 | 3795 | 3795 | 3795 | 3795 | 1003 |
| 357 | 20231122 | 134000 | 1817368105 | 3795 | 3790 | 3795 | 3790 | 123 |
| 358 | 20231122 | 133900 | 1816901325 | 3790 | 3800 | 3800 | 3790 | 623 |
| 359 | 20231122 | 133800 | 1814537945 | 3795 | 3790 | 3795 | 3790 | 1200 |
| 360 | 20231122 | 133700 | 1809984945 | 3785 | 3785 | 3785 | 3785 | 0 |
| 361 | 20231122 | 133600 | 1809984945 | 3785 | 3800 | 3800 | 3770 | 15111 |
| 362 | 20231122 | 133500 | 1752814270 | 3800 | 3805 | 3805 | 3800 | 930 |
| 363 | 20231122 | 133400 | 1749275690 | 3805 | 3800 | 3805 | 3800 | 150 |
| 364 | 20231122 | 133300 | 1748705035 | 3790 | 3790 | 3790 | 3790 | 25 |
| 365 | 20231122 | 133200 | 1748610285 | 3800 | 3800 | 3800 | 3800 | 18 |
| 366 | 20231122 | 133100 | 1748541885 | 3800 | 3800 | 3800 | 3800 | 2406 |
| 367 | 20231122 | 133000 | 1739399085 | 3800 | 3800 | 3800 | 3800 | 3253 |
| 368 | 20231122 | 132900 | 1727037685 | 3800 | 3800 | 3800 | 3800 | 1 |
| 369 | 20231122 | 132800 | 1727033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 370 | 20231122 | 132700 | 1727033885 | 3790 | 3795 | 3795 | 3790 | 106 |
| 371 | 20231122 | 132600 | 1726632135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 372 | 20231122 | 132500 | 1726632135 | 3800 | 3795 | 3800 | 3795 | 1713 |
| 373 | 20231122 | 132400 | 1720131285 | 3795 | 3795 | 3795 | 3795 | 90 |
| 374 | 20231122 | 132300 | 1719789735 | 3790 | 3790 | 3790 | 3790 | 407 |
| 375 | 20231122 | 132200 | 1718247205 | 3795 | 3795 | 3795 | 3795 | 28 |
| 376 | 20231122 | 132100 | 1718140945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 377 | 20231122 | 132000 | 1718140945 | 3800 | 3800 | 3800 | 3800 | 12 |
| 378 | 20231122 | 131900 | 1718095345 | 3800 | 3800 | 3800 | 3800 | 0 |
| 379 | 20231122 | 131800 | 1718095345 | 3800 | 3800 | 3800 | 3800 | 10 |
| 380 | 20231122 | 131700 | 1718057345 | 3800 | 3800 | 3800 | 3800 | 1326 |
| 381 | 20231122 | 131600 | 1713018545 | 3800 | 3800 | 3800 | 3800 | 574 |
| 382 | 20231122 | 131500 | 1710837345 | 3800 | 3800 | 3800 | 3800 | 1091 |
| 383 | 20231122 | 131400 | 1706691545 | 3800 | 3800 | 3800 | 3800 | 5 |
| 384 | 20231122 | 131300 | 1706672545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20231122 | 131200 | 1706672545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 386 | 20231122 | 131100 | 1706672545 | 3800 | 3795 | 3800 | 3785 | 167 |
| 387 | 20231122 | 131000 | 1706039670 | 3795 | 3785 | 3795 | 3785 | 404 |
| 388 | 20231122 | 130900 | 1704506515 | 3790 | 3795 | 3795 | 3790 | 8 |
| 389 | 20231122 | 130800 | 1704476190 | 3795 | 3795 | 3795 | 3795 | 0 |
| 390 | 20231122 | 130700 | 1704476190 | 3795 | 3795 | 3795 | 3795 | 40 |
| 391 | 20231122 | 130600 | 1704324390 | 3795 | 3795 | 3795 | 3795 | 0 |
| 392 | 20231122 | 130500 | 1704324390 | 3795 | 3800 | 3800 | 3795 | 35 |
| 393 | 20231122 | 130400 | 1704191540 | 3800 | 3800 | 3800 | 3800 | 809 |
| 394 | 20231122 | 130300 | 1701117340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 395 | 20231122 | 130200 | 1701117340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 396 | 20231122 | 130100 | 1701117340 | 3790 | 3790 | 3790 | 3790 | 3530 |
| 397 | 20231122 | 130000 | 1687738640 | 3780 | 3780 | 3780 | 3780 | 442 |
| 398 | 20231122 | 125900 | 1686067880 | 3790 | 3785 | 3790 | 3780 | 1154 |
| 399 | 20231122 | 125800 | 1681699995 | 3790 | 3790 | 3790 | 3790 | 49 |
| 400 | 20231122 | 125700 | 1681514285 | 3790 | 3795 | 3795 | 3790 | 620 |
| 401 | 20231122 | 125600 | 1679164090 | 3795 | 3790 | 3795 | 3790 | 56 |
| 402 | 20231122 | 125500 | 1678951795 | 3785 | 3790 | 3790 | 3785 | 25 |
| 403 | 20231122 | 125400 | 1678857160 | 3785 | 3790 | 3790 | 3775 | 8577 |
| 404 | 20231122 | 125300 | 1646429845 | 3810 | 3810 | 3810 | 3810 | 0 |
| 405 | 20231122 | 125200 | 1646429845 | 3810 | 3790 | 3810 | 3790 | 20 |
| 406 | 20231122 | 125100 | 1646353665 | 3810 | 3790 | 3810 | 3790 | 50 |
| 407 | 20231122 | 125000 | 1646163805 | 3780 | 3780 | 3780 | 3780 | 0 |
| 408 | 20231122 | 124900 | 1646163805 | 3780 | 3790 | 3790 | 3780 | 500 |
| 409 | 20231122 | 124800 | 1644273510 | 3800 | 3800 | 3800 | 3800 | 50 |
| 410 | 20231122 | 124700 | 1644083510 | 3800 | 3800 | 3800 | 3800 | 3 |
| 411 | 20231122 | 124600 | 1644072110 | 3800 | 3785 | 3800 | 3780 | 568 |
| 412 | 20231122 | 124500 | 1641923560 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20231122 | 124400 | 1641923560 | 3800 | 3795 | 3810 | 3795 | 18 |
| 414 | 20231122 | 124300 | 1641855110 | 3810 | 3795 | 3810 | 3785 | 29 |
| 415 | 20231122 | 124200 | 1641744705 | 3810 | 3795 | 3810 | 3795 | 910 |
| 416 | 20231122 | 124100 | 1638289920 | 3810 | 3785 | 3815 | 3785 | 9385 |
| 417 | 20231122 | 124000 | 1602577240 | 3785 | 3805 | 3805 | 3785 | 2733 |
| 418 | 20231122 | 123900 | 1592219285 | 3810 | 3810 | 3810 | 3810 | 0 |
| 419 | 20231122 | 123800 | 1592219285 | 3810 | 3800 | 3810 | 3795 | 2610 |
| 420 | 20231122 | 123700 | 1582314065 | 3800 | 3800 | 3800 | 3800 | 0 |
| 421 | 20231122 | 123600 | 1582314065 | 3800 | 3800 | 3800 | 3800 | 10 |
| 422 | 20231122 | 123500 | 1582276065 | 3800 | 3800 | 3805 | 3795 | 1003 |
| 423 | 20231122 | 123400 | 1578467160 | 3800 | 3800 | 3800 | 3800 | 1092 |
| 424 | 20231122 | 123300 | 1574317560 | 3800 | 3805 | 3805 | 3800 | 594 |
| 425 | 20231122 | 123200 | 1572060350 | 3800 | 3810 | 3810 | 3800 | 4502 |
| 426 | 20231122 | 123100 | 1554949145 | 3810 | 3810 | 3810 | 3810 | 47 |
| 427 | 20231122 | 123000 | 1554770075 | 3805 | 3810 | 3810 | 3805 | 1220 |
| 428 | 20231122 | 122900 | 1550124725 | 3815 | 3815 | 3820 | 3815 | 22 |
| 429 | 20231122 | 122800 | 1550040785 | 3825 | 3825 | 3825 | 3825 | 40 |
| 430 | 20231122 | 122700 | 1549887785 | 3825 | 3820 | 3825 | 3820 | 420 |
| 431 | 20231122 | 122600 | 1548283135 | 3830 | 3825 | 3830 | 3820 | 604 |
| 432 | 20231122 | 122500 | 1545974830 | 3825 | 3825 | 3825 | 3825 | 0 |
| 433 | 20231122 | 122400 | 1545974830 | 3825 | 3825 | 3825 | 3825 | 361 |
| 434 | 20231122 | 122300 | 1544594005 | 3830 | 3830 | 3830 | 3830 | 2 |
| 435 | 20231122 | 122200 | 1544586345 | 3830 | 3820 | 3835 | 3820 | 127 |
| 436 | 20231122 | 122100 | 1544100120 | 3815 | 3820 | 3820 | 3815 | 331 |
| 437 | 20231122 | 122000 | 1542835750 | 3820 | 3820 | 3820 | 3820 | 4 |
| 438 | 20231122 | 121900 | 1542820470 | 3820 | 3820 | 3820 | 3820 | 3 |
| 439 | 20231122 | 121800 | 1542809010 | 3820 | 3820 | 3820 | 3820 | 1 |
| 440 | 20231122 | 121700 | 1542805190 | 3810 | 3820 | 3820 | 3805 | 2719 |
| 441 | 20231122 | 121600 | 1532446790 | 3820 | 3815 | 3820 | 3810 | 242 |
| 442 | 20231122 | 121500 | 1531524650 | 3815 | 3815 | 3820 | 3815 | 1058 |
| 443 | 20231122 | 121400 | 1527488330 | 3820 | 3820 | 3820 | 3820 | 159 |
| 444 | 20231122 | 121300 | 1526880950 | 3820 | 3820 | 3820 | 3820 | 1 |
| 445 | 20231122 | 121200 | 1526877130 | 3820 | 3820 | 3820 | 3820 | 19 |
| 446 | 20231122 | 121100 | 1526804550 | 3820 | 3820 | 3820 | 3820 | 2 |
| 447 | 20231122 | 121000 | 1526796910 | 3820 | 3820 | 3820 | 3820 | 8 |
| 448 | 20231122 | 120900 | 1526766350 | 3815 | 3815 | 3815 | 3815 | 1835 |
| 449 | 20231122 | 120800 | 1519765825 | 3820 | 3825 | 3825 | 3820 | 64 |
| 450 | 20231122 | 120700 | 1519521295 | 3825 | 3825 | 3825 | 3825 | 61 |
| 451 | 20231122 | 120600 | 1519287970 | 3830 | 3830 | 3835 | 3830 | 52 |
| 452 | 20231122 | 120500 | 1519088805 | 3835 | 3830 | 3835 | 3830 | 10 |
| 453 | 20231122 | 120400 | 1519050475 | 3835 | 3835 | 3835 | 3835 | 4 |
| 454 | 20231122 | 120300 | 1519035135 | 3830 | 3830 | 3830 | 3830 | 126 |
| 455 | 20231122 | 120200 | 1518552555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 456 | 20231122 | 120100 | 1518552555 | 3830 | 3830 | 3830 | 3830 | 2 |
| 457 | 20231122 | 120000 | 1518544895 | 3815 | 3830 | 3830 | 3815 | 1950 |
| 458 | 20231122 | 115900 | 1511103310 | 3830 | 3830 | 3830 | 3830 | 2 |
| 459 | 20231122 | 115800 | 1511095650 | 3820 | 3840 | 3840 | 3820 | 223 |
| 460 | 20231122 | 115700 | 1510241565 | 3850 | 3850 | 3850 | 3850 | 1 |
| 461 | 20231122 | 115600 | 1510237715 | 3850 | 3845 | 3850 | 3845 | 146 |
| 462 | 20231122 | 115500 | 1509675950 | 3835 | 3835 | 3835 | 3835 | 37 |
| 463 | 20231122 | 115400 | 1509534055 | 3845 | 3845 | 3845 | 3845 | 1 |
| 464 | 20231122 | 115300 | 1509530210 | 3850 | 3845 | 3850 | 3845 | 433 |
| 465 | 20231122 | 115200 | 1507863170 | 3850 | 3840 | 3855 | 3840 | 8874 |
| 466 | 20231122 | 115100 | 1473706855 | 3840 | 3835 | 3840 | 3835 | 201 |
| 467 | 20231122 | 115000 | 1472935020 | 3825 | 3840 | 3845 | 3825 | 2078 |
| 468 | 20231122 | 114900 | 1464963160 | 3840 | 3825 | 3840 | 3825 | 3578 |
| 469 | 20231122 | 114800 | 1451246550 | 3820 | 3815 | 3820 | 3815 | 501 |
| 470 | 20231122 | 114700 | 1449335230 | 3805 | 3805 | 3805 | 3805 | 148 |
| 471 | 20231122 | 114600 | 1448772090 | 3815 | 3820 | 3825 | 3810 | 448 |
| 472 | 20231122 | 114500 | 1447063405 | 3825 | 3820 | 3825 | 3820 | 115 |
| 473 | 20231122 | 114400 | 1446623605 | 3825 | 3810 | 3825 | 3810 | 128 |
| 474 | 20231122 | 114300 | 1446134550 | 3820 | 3810 | 3820 | 3810 | 278 |
| 475 | 20231122 | 114200 | 1445074105 | 3815 | 3820 | 3820 | 3815 | 263 |
| 476 | 20231122 | 114100 | 1444070110 | 3815 | 3815 | 3815 | 3815 | 604 |
| 477 | 20231122 | 114000 | 1441765850 | 3820 | 3820 | 3820 | 3820 | 1010 |
| 478 | 20231122 | 113900 | 1437907650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 479 | 20231122 | 113800 | 1437907650 | 3815 | 3815 | 3820 | 3815 | 22 |
| 480 | 20231122 | 113700 | 1437823620 | 3815 | 3815 | 3815 | 3815 | 96 |
| 481 | 20231122 | 113600 | 1437457380 | 3820 | 3820 | 3820 | 3820 | 89 |
| 482 | 20231122 | 113500 | 1437117400 | 3820 | 3825 | 3835 | 3820 | 2465 |
| 483 | 20231122 | 113400 | 1427683745 | 3830 | 3815 | 3830 | 3815 | 5819 |
| 484 | 20231122 | 113300 | 1405427025 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 485 | 20231122 | 113200 | 1401612025 | 3810 | 3800 | 3810 | 3800 | 6745 |
| 486 | 20231122 | 113100 | 1375945485 | 3800 | 3800 | 3800 | 3800 | 200 |
| 487 | 20231122 | 113000 | 1375185485 | 3795 | 3795 | 3800 | 3795 | 669 |
| 488 | 20231122 | 112900 | 1372643880 | 3795 | 3790 | 3795 | 3790 | 508 |
| 489 | 20231122 | 112800 | 1370716060 | 3790 | 3785 | 3790 | 3785 | 551 |
| 490 | 20231122 | 112700 | 1368627775 | 3790 | 3790 | 3790 | 3790 | 0 |
| 491 | 20231122 | 112600 | 1368627775 | 3790 | 3790 | 3790 | 3790 | 15 |
| 492 | 20231122 | 112500 | 1368570925 | 3790 | 3790 | 3790 | 3790 | 401 |
| 493 | 20231122 | 112400 | 1367051135 | 3790 | 3790 | 3790 | 3790 | 80 |
| 494 | 20231122 | 112300 | 1366747935 | 3790 | 3790 | 3790 | 3790 | 1 |
| 495 | 20231122 | 112200 | 1366744145 | 3790 | 3790 | 3800 | 3790 | 3067 |
| 496 | 20231122 | 112100 | 1355110335 | 3780 | 3780 | 3780 | 3780 | 141 |
| 497 | 20231122 | 112000 | 1354577355 | 3780 | 3785 | 3795 | 3780 | 1617 |
| 498 | 20231122 | 111900 | 1348452995 | 3795 | 3790 | 3800 | 3780 | 1855 |
| 499 | 20231122 | 111800 | 1341428900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20231122 | 111700 | 1341428900 | 3800 | 3770 | 3800 | 3770 | 501 |
| 501 | 20231122 | 111600 | 1339526595 | 3780 | 3780 | 3780 | 3780 | 67 |
| 502 | 20231122 | 111500 | 1339273335 | 3775 | 3775 | 3775 | 3775 | 184 |
| 503 | 20231122 | 111400 | 1338578735 | 3770 | 3770 | 3770 | 3770 | 1 |
| 504 | 20231122 | 111300 | 1338574965 | 3770 | 3775 | 3775 | 3770 | 667 |
| 505 | 20231122 | 111200 | 1336057695 | 3790 | 3785 | 3790 | 3785 | 10 |
| 506 | 20231122 | 111100 | 1336019800 | 3785 | 3785 | 3785 | 3785 | 1146 |
| 507 | 20231122 | 111000 | 1331682190 | 3785 | 3785 | 3795 | 3775 | 247 |
| 508 | 20231122 | 110900 | 1330747910 | 3785 | 3785 | 3795 | 3780 | 4070 |
| 509 | 20231122 | 110800 | 1315339650 | 3785 | 3785 | 3785 | 3785 | 103 |
| 510 | 20231122 | 110700 | 1314949795 | 3785 | 3790 | 3790 | 3780 | 1698 |
| 511 | 20231122 | 110600 | 1308517415 | 3795 | 3795 | 3805 | 3795 | 515 |
| 512 | 20231122 | 110500 | 1306562895 | 3795 | 3795 | 3795 | 3795 | 2445 |
| 513 | 20231122 | 110400 | 1297284120 | 3800 | 3800 | 3800 | 3795 | 179 |
| 514 | 20231122 | 110300 | 1296604745 | 3805 | 3800 | 3805 | 3800 | 15 |
| 515 | 20231122 | 110200 | 1296547740 | 3800 | 3795 | 3805 | 3795 | 89 |
| 516 | 20231122 | 110100 | 1296209640 | 3800 | 3805 | 3805 | 3800 | 22 |
| 517 | 20231122 | 110000 | 1296126035 | 3800 | 3800 | 3800 | 3800 | 4 |
| 518 | 20231122 | 105900 | 1296110835 | 3800 | 3800 | 3800 | 3800 | 410 |
| 519 | 20231122 | 105800 | 1294552835 | 3800 | 3800 | 3800 | 3800 | 1 |
| 520 | 20231122 | 105700 | 1294549035 | 3800 | 3800 | 3800 | 3800 | 20 |
| 521 | 20231122 | 105600 | 1294473035 | 3800 | 3800 | 3800 | 3795 | 1095 |
| 522 | 20231122 | 105500 | 1290312845 | 3815 | 3805 | 3815 | 3800 | 1202 |
| 523 | 20231122 | 105400 | 1285732885 | 3800 | 3800 | 3815 | 3800 | 1297 |
| 524 | 20231122 | 105300 | 1280796125 | 3800 | 3800 | 3800 | 3800 | 150 |
| 525 | 20231122 | 105200 | 1280226125 | 3800 | 3795 | 3800 | 3795 | 501 |
| 526 | 20231122 | 105100 | 1278322330 | 3785 | 3780 | 3800 | 3780 | 6445 |
| 527 | 20231122 | 105000 | 1253882495 | 3775 | 3770 | 3775 | 3770 | 4582 |
| 528 | 20231122 | 104900 | 1236607880 | 3765 | 3765 | 3765 | 3765 | 4 |
| 529 | 20231122 | 104800 | 1236592820 | 3765 | 3765 | 3765 | 3765 | 104 |
| 530 | 20231122 | 104700 | 1236201260 | 3765 | 3770 | 3770 | 3765 | 22 |
| 531 | 20231122 | 104600 | 1236118420 | 3770 | 3770 | 3770 | 3770 | 2 |
| 532 | 20231122 | 104500 | 1236110880 | 3765 | 3765 | 3765 | 3765 | 26 |
| 533 | 20231122 | 104400 | 1236012990 | 3765 | 3765 | 3770 | 3765 | 711 |
| 534 | 20231122 | 104300 | 1233336070 | 3765 | 3760 | 3765 | 3755 | 7 |
| 535 | 20231122 | 104200 | 1233309770 | 3750 | 3755 | 3755 | 3740 | 1952 |
| 536 | 20231122 | 104100 | 1225995345 | 3745 | 3745 | 3745 | 3740 | 840 |
| 537 | 20231122 | 104000 | 1222850695 | 3740 | 3775 | 3775 | 3740 | 4144 |
| 538 | 20231122 | 103900 | 1207312000 | 3780 | 3770 | 3785 | 3770 | 1737 |
| 539 | 20231122 | 103800 | 1200753760 | 3770 | 3780 | 3785 | 3770 | 2007 |
| 540 | 20231122 | 103700 | 1193180250 | 3775 | 3780 | 3780 | 3775 | 18 |
| 541 | 20231122 | 103600 | 1193112215 | 3780 | 3780 | 3780 | 3780 | 149 |
| 542 | 20231122 | 103500 | 1192548995 | 3780 | 3780 | 3780 | 3780 | 151 |
| 543 | 20231122 | 103400 | 1191978215 | 3780 | 3785 | 3785 | 3780 | 1387 |
| 544 | 20231122 | 103300 | 1186734755 | 3780 | 3775 | 3790 | 3775 | 1502 |
| 545 | 20231122 | 103200 | 1181058715 | 3775 | 3775 | 3780 | 3775 | 1245 |
| 546 | 20231122 | 103100 | 1176354995 | 3755 | 3765 | 3770 | 3755 | 2428 |
| 547 | 20231122 | 103000 | 1167207595 | 3765 | 3765 | 3765 | 3760 | 3523 |
| 548 | 20231122 | 102900 | 1153947615 | 3765 | 3765 | 3765 | 3765 | 1 |
| 549 | 20231122 | 102800 | 1153943850 | 3760 | 3765 | 3780 | 3755 | 3459 |
| 550 | 20231122 | 102700 | 1140930700 | 3765 | 3740 | 3765 | 3740 | 3437 |
| 551 | 20231122 | 102600 | 1128017395 | 3735 | 3740 | 3745 | 3735 | 88 |
| 552 | 20231122 | 102500 | 1127688375 | 3735 | 3730 | 3735 | 3730 | 270 |
| 553 | 20231122 | 102400 | 1126681255 | 3730 | 3735 | 3735 | 3730 | 1305 |
| 554 | 20231122 | 102300 | 1121813380 | 3730 | 3730 | 3740 | 3730 | 4297 |
| 555 | 20231122 | 102200 | 1105773825 | 3730 | 3725 | 3735 | 3720 | 6050 |
| 556 | 20231122 | 102100 | 1083237900 | 3730 | 3740 | 3740 | 3730 | 6950 |
| 557 | 20231122 | 102000 | 1057300805 | 3745 | 3745 | 3745 | 3745 | 28 |
| 558 | 20231122 | 101900 | 1057195945 | 3750 | 3750 | 3750 | 3750 | 170 |
| 559 | 20231122 | 101800 | 1056558445 | 3750 | 3750 | 3750 | 3750 | 82 |
| 560 | 20231122 | 101700 | 1056250945 | 3750 | 3750 | 3750 | 3750 | 25 |
| 561 | 20231122 | 101600 | 1056157195 | 3750 | 3745 | 3750 | 3735 | 2624 |
| 562 | 20231122 | 101500 | 1046342650 | 3750 | 3745 | 3750 | 3740 | 221 |
| 563 | 20231122 | 101400 | 1045515275 | 3745 | 3750 | 3750 | 3740 | 3432 |
| 564 | 20231122 | 101300 | 1032674520 | 3740 | 3750 | 3755 | 3740 | 4350 |
| 565 | 20231122 | 101200 | 1016390025 | 3750 | 3755 | 3760 | 3750 | 1861 |
| 566 | 20231122 | 101100 | 1009403610 | 3755 | 3760 | 3760 | 3750 | 816 |
| 567 | 20231122 | 101000 | 1006341640 | 3760 | 3760 | 3780 | 3750 | 867 |
| 568 | 20231122 | 100900 | 1003088740 | 3760 | 3755 | 3780 | 3750 | 19718 |
| 569 | 20231122 | 100800 | 929008910 | 3760 | 3760 | 3760 | 3760 | 4601 |
| 570 | 20231122 | 100700 | 911709150 | 3760 | 3760 | 3770 | 3760 | 709 |
| 571 | 20231122 | 100600 | 909042310 | 3770 | 3760 | 3770 | 3760 | 503 |
| 572 | 20231122 | 100500 | 907151010 | 3765 | 3760 | 3765 | 3760 | 2213 |
| 573 | 20231122 | 100400 | 898827740 | 3765 | 3765 | 3765 | 3765 | 125 |
| 574 | 20231122 | 100300 | 898357115 | 3755 | 3755 | 3760 | 3755 | 2633 |
| 575 | 20231122 | 100200 | 888469355 | 3755 | 3760 | 3760 | 3755 | 2001 |
| 576 | 20231122 | 100100 | 880946105 | 3760 | 3760 | 3760 | 3760 | 590 |
| 577 | 20231122 | 100000 | 878727705 | 3760 | 3765 | 3765 | 3755 | 3042 |
| 578 | 20231122 | 095900 | 867291510 | 3770 | 3775 | 3775 | 3760 | 4391 |
| 579 | 20231122 | 095800 | 850760695 | 3775 | 3780 | 3780 | 3775 | 240 |
| 580 | 20231122 | 095700 | 849854690 | 3780 | 3790 | 3790 | 3770 | 1430 |
| 581 | 20231122 | 095600 | 844451445 | 3800 | 3800 | 3805 | 3800 | 1812 |
| 582 | 20231122 | 095500 | 837565835 | 3800 | 3790 | 3800 | 3790 | 2210 |
| 583 | 20231122 | 095400 | 829176495 | 3785 | 3780 | 3785 | 3780 | 1806 |
| 584 | 20231122 | 095300 | 822347165 | 3780 | 3780 | 3780 | 3780 | 250 |
| 585 | 20231122 | 095200 | 821402165 | 3775 | 3775 | 3785 | 3775 | 2772 |
| 586 | 20231122 | 095100 | 810933910 | 3765 | 3770 | 3775 | 3765 | 1113 |
| 587 | 20231122 | 095000 | 806738365 | 3780 | 3780 | 3785 | 3780 | 535 |
| 588 | 20231122 | 094900 | 804716050 | 3780 | 3770 | 3780 | 3770 | 855 |
| 589 | 20231122 | 094800 | 801489160 | 3770 | 3770 | 3770 | 3770 | 6 |
| 590 | 20231122 | 094700 | 801466540 | 3770 | 3770 | 3780 | 3770 | 136 |
| 591 | 20231122 | 094600 | 800952790 | 3765 | 3765 | 3780 | 3755 | 2480 |
| 592 | 20231122 | 094500 | 791614480 | 3755 | 3755 | 3760 | 3750 | 12699 |
| 593 | 20231122 | 094400 | 743984165 | 3755 | 3760 | 3765 | 3755 | 2570 |
| 594 | 20231122 | 094300 | 734330205 | 3765 | 3765 | 3765 | 3755 | 8572 |
| 595 | 20231122 | 094200 | 702121470 | 3765 | 3770 | 3770 | 3765 | 5430 |
| 596 | 20231122 | 094100 | 681670225 | 3770 | 3780 | 3780 | 3770 | 2648 |
| 597 | 20231122 | 094000 | 671684960 | 3780 | 3780 | 3780 | 3775 | 1218 |
| 598 | 20231122 | 093900 | 667082295 | 3780 | 3770 | 3780 | 3770 | 1530 |
| 599 | 20231122 | 093800 | 661308430 | 3770 | 3790 | 3795 | 3770 | 17442 |
| 600 | 20231122 | 093700 | 595445425 | 3795 | 3805 | 3805 | 3795 | 2736 |
| 601 | 20231122 | 093600 | 585056170 | 3805 | 3790 | 3805 | 3790 | 488 |
| 602 | 20231122 | 093500 | 583201505 | 3790 | 3790 | 3795 | 3790 | 306 |
| 603 | 20231122 | 093400 | 582041750 | 3790 | 3790 | 3795 | 3790 | 5085 |
| 604 | 20231122 | 093300 | 562769570 | 3790 | 3805 | 3805 | 3790 | 4662 |
| 605 | 20231122 | 093200 | 545068855 | 3800 | 3805 | 3810 | 3800 | 727 |
| 606 | 20231122 | 093100 | 542306150 | 3800 | 3805 | 3810 | 3795 | 673 |
| 607 | 20231122 | 093000 | 539746225 | 3805 | 3795 | 3805 | 3795 | 2333 |
| 608 | 20231122 | 092900 | 530881830 | 3800 | 3795 | 3800 | 3785 | 867 |
| 609 | 20231122 | 092800 | 527598655 | 3790 | 3785 | 3800 | 3780 | 4953 |
| 610 | 20231122 | 092700 | 508855050 | 3785 | 3795 | 3795 | 3780 | 9127 |
| 611 | 20231122 | 092600 | 474274460 | 3795 | 3795 | 3805 | 3795 | 2670 |
| 612 | 20231122 | 092500 | 464129195 | 3795 | 3805 | 3815 | 3795 | 13052 |
| 613 | 20231122 | 092400 | 414548720 | 3805 | 3805 | 3815 | 3805 | 1875 |
| 614 | 20231122 | 092300 | 407414335 | 3810 | 3805 | 3810 | 3805 | 351 |
| 615 | 20231122 | 092200 | 406078575 | 3815 | 3810 | 3815 | 3800 | 8397 |
| 616 | 20231122 | 092100 | 374135615 | 3820 | 3830 | 3835 | 3805 | 8516 |
| 617 | 20231122 | 092000 | 341619890 | 3830 | 3835 | 3840 | 3830 | 2220 |
| 618 | 20231122 | 091900 | 333111450 | 3840 | 3845 | 3855 | 3840 | 1251 |
| 619 | 20231122 | 091800 | 328305670 | 3845 | 3850 | 3865 | 3840 | 2379 |
| 620 | 20231122 | 091700 | 319130685 | 3850 | 3840 | 3850 | 3840 | 1716 |
| 621 | 20231122 | 091600 | 312533085 | 3835 | 3840 | 3840 | 3835 | 448 |
| 622 | 20231122 | 091500 | 310814995 | 3840 | 3840 | 3850 | 3840 | 613 |
| 623 | 20231122 | 091400 | 308461045 | 3855 | 3830 | 3855 | 3830 | 5223 |
| 624 | 20231122 | 091300 | 288367775 | 3835 | 3835 | 3835 | 3835 | 2150 |
| 625 | 20231122 | 091200 | 280122525 | 3825 | 3840 | 3840 | 3825 | 1566 |
| 626 | 20231122 | 091100 | 274124430 | 3835 | 3845 | 3845 | 3835 | 940 |
| 627 | 20231122 | 091000 | 270514855 | 3845 | 3835 | 3845 | 3830 | 1791 |
| 628 | 20231122 | 090900 | 263631640 | 3835 | 3830 | 3835 | 3825 | 1307 |
| 629 | 20231122 | 090800 | 258620215 | 3830 | 3825 | 3830 | 3825 | 1109 |
| 630 | 20231122 | 090700 | 254372835 | 3825 | 3815 | 3830 | 3815 | 4581 |
| 631 | 20231122 | 090600 | 236869955 | 3815 | 3820 | 3835 | 3810 | 4757 |
| 632 | 20231122 | 090500 | 218703530 | 3815 | 3800 | 3815 | 3795 | 6335 |
| 633 | 20231122 | 090400 | 194586665 | 3810 | 3805 | 3820 | 3805 | 5965 |
| 634 | 20231122 | 090300 | 171869330 | 3805 | 3820 | 3820 | 3800 | 11821 |
| 635 | 20231122 | 090200 | 126888485 | 3820 | 3850 | 3850 | 3810 | 6290 |
| 636 | 20231122 | 090100 | 102822220 | 3855 | 3885 | 3900 | 3840 | 11771 |
| 637 | 20231122 | 090000 | 57423310 | 3880 | 3955 | 3955 | 3880 | 14597 |