31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 194200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 3 | 20230816 | 194100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230816 | 194000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230816 | 193900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230816 | 193800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230816 | 193700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230816 | 193600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230816 | 193500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230816 | 193400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230816 | 193300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230816 | 193200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230816 | 193100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230816 | 193000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230816 | 192900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230816 | 192800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230816 | 192700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230816 | 192600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230816 | 192500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230816 | 192400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230816 | 192300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230816 | 192200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230816 | 192100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230816 | 192000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230816 | 191900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230816 | 191800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230816 | 191700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230816 | 191600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230816 | 191500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230816 | 191400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230816 | 191300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230816 | 191200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 33 | 20230816 | 191100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230816 | 191000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230816 | 190900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230816 | 190800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230816 | 190700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230816 | 190600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230816 | 190500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230816 | 190400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230816 | 190300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230816 | 190200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230816 | 190100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230816 | 190000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230816 | 185900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230816 | 185800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230816 | 185700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230816 | 185600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230816 | 185500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230816 | 185400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230816 | 185300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230816 | 185200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230816 | 185100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230816 | 185000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230816 | 184900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230816 | 184800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230816 | 184700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230816 | 184600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230816 | 184500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230816 | 184400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230816 | 184300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230816 | 184200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 63 | 20230816 | 184100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230816 | 184000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230816 | 183900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230816 | 183800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230816 | 183700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230816 | 183600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230816 | 183500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230816 | 183400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230816 | 183300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230816 | 183200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230816 | 183100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230816 | 183000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230816 | 182900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230816 | 182800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230816 | 182700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230816 | 182600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230816 | 182500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230816 | 182400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230816 | 182300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230816 | 182200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230816 | 182100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230816 | 182000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230816 | 181900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230816 | 181800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230816 | 181700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230816 | 181600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230816 | 181500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230816 | 181400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230816 | 181300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230816 | 181200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 93 | 20230816 | 181100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230816 | 181000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230816 | 180900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230816 | 180800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230816 | 180700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230816 | 180600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230816 | 180500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230816 | 180400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230816 | 180300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230816 | 180200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230816 | 180100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230816 | 180000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230816 | 175900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230816 | 175800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230816 | 175700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230816 | 175600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230816 | 175500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230816 | 175400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230816 | 175300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230816 | 175200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230816 | 175100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230816 | 175000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230816 | 174900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230816 | 174800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230816 | 174700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230816 | 174600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230816 | 174500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230816 | 174400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230816 | 174300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230816 | 174200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 123 | 20230816 | 174100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230816 | 174000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230816 | 173900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230816 | 173800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230816 | 173700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230816 | 173600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230816 | 173500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230816 | 173400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230816 | 173300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230816 | 173200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230816 | 173100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230816 | 173000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230816 | 172900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230816 | 172800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230816 | 172700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230816 | 172600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230816 | 172500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230816 | 172400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230816 | 172300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230816 | 172200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230816 | 172100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230816 | 172000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230816 | 171900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230816 | 171800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230816 | 171700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230816 | 171600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230816 | 171500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230816 | 171400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230816 | 171300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230816 | 171200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 153 | 20230816 | 171100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230816 | 171000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230816 | 170900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230816 | 170800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230816 | 170700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230816 | 170600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230816 | 170500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230816 | 170400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230816 | 170300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230816 | 170200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230816 | 170100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230816 | 170000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230816 | 165900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230816 | 165800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230816 | 165700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230816 | 165600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230816 | 165500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230816 | 165400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230816 | 165300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230816 | 165200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230816 | 165100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230816 | 165000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230816 | 164900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230816 | 164800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230816 | 164700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230816 | 164600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230816 | 164500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230816 | 164400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230816 | 164300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230816 | 164200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 183 | 20230816 | 164100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230816 | 164000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230816 | 163900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230816 | 163800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230816 | 163700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230816 | 163600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230816 | 163500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230816 | 163400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230816 | 163300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230816 | 163200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230816 | 163100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230816 | 163000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230816 | 162900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230816 | 162800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230816 | 162700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230816 | 162600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230816 | 162500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230816 | 162400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230816 | 162300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230816 | 162200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230816 | 162100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230816 | 162000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230816 | 161900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230816 | 161800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230816 | 161700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230816 | 161600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230816 | 161500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230816 | 161400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230816 | 161300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230816 | 161200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 213 | 20230816 | 161100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230816 | 161000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230816 | 160900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230816 | 160800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230816 | 160700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230816 | 160600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230816 | 160500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230816 | 160400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230816 | 160300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230816 | 160200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230816 | 160100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230816 | 160000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230816 | 155900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230816 | 155800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230816 | 155700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20230816 | 155600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20230816 | 155500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20230816 | 155400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20230816 | 155300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230816 | 155200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230816 | 155100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230816 | 155000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230816 | 154900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20230816 | 154800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230816 | 154700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20230816 | 154600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230816 | 154500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230816 | 154400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230816 | 154300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20230816 | 154200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 243 | 20230816 | 154100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230816 | 154000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20230816 | 153900 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20230816 | 153800 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230816 | 153700 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230816 | 153600 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230816 | 153500 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20230816 | 153400 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230816 | 153300 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230816 | 153200 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230816 | 153100 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230816 | 153000 | 1137490070 | 3505 | 3505 | 3505 | 3505 | 11317 |
| 255 | 20230816 | 152900 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20230816 | 152800 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20230816 | 152700 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20230816 | 152600 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20230816 | 152500 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 260 | 20230816 | 152400 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 261 | 20230816 | 152300 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 262 | 20230816 | 152200 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 263 | 20230816 | 152100 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20230816 | 152000 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 265 | 20230816 | 151900 | 1097823985 | 3515 | 3515 | 3515 | 3515 | 482 |
| 266 | 20230816 | 151800 | 1096129755 | 3530 | 3530 | 3530 | 3530 | 1 |
| 267 | 20230816 | 151700 | 1096126225 | 3515 | 3510 | 3520 | 3510 | 594 |
| 268 | 20230816 | 151600 | 1094041270 | 3505 | 3515 | 3515 | 3505 | 830 |
| 269 | 20230816 | 151500 | 1091129165 | 3520 | 3535 | 3540 | 3520 | 647 |
| 270 | 20230816 | 151400 | 1088846900 | 3535 | 3535 | 3540 | 3530 | 856 |
| 271 | 20230816 | 151300 | 1085816925 | 3535 | 3525 | 3535 | 3525 | 288 |
| 272 | 20230816 | 151200 | 1084799240 | 3525 | 3530 | 3530 | 3525 | 163 |
| 273 | 20230816 | 151100 | 1084224015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 274 | 20230816 | 151000 | 1084224015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 275 | 20230816 | 150900 | 1084224015 | 3535 | 3535 | 3535 | 3535 | 6 |
| 276 | 20230816 | 150800 | 1084202805 | 3535 | 3535 | 3535 | 3535 | 20 |
| 277 | 20230816 | 150700 | 1084132105 | 3545 | 3545 | 3545 | 3545 | 0 |
| 278 | 20230816 | 150600 | 1084132105 | 3545 | 3545 | 3545 | 3545 | 0 |
| 279 | 20230816 | 150500 | 1084132105 | 3545 | 3515 | 3545 | 3515 | 400 |
| 280 | 20230816 | 150400 | 1082719960 | 3505 | 3505 | 3505 | 3505 | 3158 |
| 281 | 20230816 | 150300 | 1071651170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20230816 | 150200 | 1071651170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20230816 | 150100 | 1071651170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20230816 | 150000 | 1071651170 | 3505 | 3505 | 3505 | 3505 | 1 |
| 285 | 20230816 | 145900 | 1071647665 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20230816 | 145800 | 1071647665 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20230816 | 145700 | 1071647665 | 3505 | 3505 | 3505 | 3505 | 156 |
| 288 | 20230816 | 145600 | 1071100885 | 3505 | 3505 | 3505 | 3505 | 3 |
| 289 | 20230816 | 145500 | 1071090370 | 3500 | 3500 | 3500 | 3500 | 16 |
| 290 | 20230816 | 145400 | 1071034370 | 3500 | 3505 | 3505 | 3500 | 2903 |
| 291 | 20230816 | 145300 | 1060870195 | 3510 | 3510 | 3510 | 3510 | 349 |
| 292 | 20230816 | 145200 | 1059645205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20230816 | 145100 | 1059645205 | 3510 | 3510 | 3510 | 3510 | 106 |
| 294 | 20230816 | 145000 | 1059273145 | 3510 | 3510 | 3510 | 3510 | 51 |
| 295 | 20230816 | 144900 | 1059094135 | 3505 | 3505 | 3505 | 3505 | 305 |
| 296 | 20230816 | 144800 | 1058025110 | 3505 | 3505 | 3505 | 3505 | 211 |
| 297 | 20230816 | 144700 | 1057285555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20230816 | 144600 | 1057285555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 299 | 20230816 | 144500 | 1057285555 | 3505 | 3500 | 3505 | 3500 | 1845 |
| 300 | 20230816 | 144400 | 1050819385 | 3500 | 3500 | 3500 | 3500 | 152 |
| 301 | 20230816 | 144300 | 1050287385 | 3500 | 3500 | 3500 | 3500 | 36 |
| 302 | 20230816 | 144200 | 1050161385 | 3500 | 3505 | 3505 | 3500 | 3139 |
| 303 | 20230816 | 144100 | 1039169835 | 3510 | 3510 | 3510 | 3510 | 783 |
| 304 | 20230816 | 144000 | 1036421505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 305 | 20230816 | 143900 | 1036421505 | 3520 | 3520 | 3520 | 3520 | 1 |
| 306 | 20230816 | 143800 | 1036417985 | 3510 | 3520 | 3520 | 3510 | 3724 |
| 307 | 20230816 | 143700 | 1023317475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20230816 | 143600 | 1023317475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20230816 | 143500 | 1023317475 | 3525 | 3525 | 3525 | 3525 | 225 |
| 310 | 20230816 | 143400 | 1022524350 | 3525 | 3525 | 3525 | 3525 | 15 |
| 311 | 20230816 | 143300 | 1022471475 | 3535 | 3535 | 3535 | 3535 | 1 |
| 312 | 20230816 | 143200 | 1022467940 | 3525 | 3525 | 3525 | 3525 | 403 |
| 313 | 20230816 | 143100 | 1021047365 | 3535 | 3540 | 3540 | 3535 | 260 |
| 314 | 20230816 | 143000 | 1020128260 | 3535 | 3535 | 3535 | 3535 | 0 |
| 315 | 20230816 | 142900 | 1020128260 | 3535 | 3535 | 3535 | 3535 | 45 |
| 316 | 20230816 | 142800 | 1019969185 | 3535 | 3525 | 3535 | 3525 | 745 |
| 317 | 20230816 | 142700 | 1017336090 | 3525 | 3530 | 3535 | 3525 | 444 |
| 318 | 20230816 | 142600 | 1015768335 | 3535 | 3530 | 3535 | 3525 | 426 |
| 319 | 20230816 | 142500 | 1014263640 | 3530 | 3520 | 3530 | 3520 | 216 |
| 320 | 20230816 | 142400 | 1013502210 | 3525 | 3525 | 3525 | 3520 | 49 |
| 321 | 20230816 | 142300 | 1013329655 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 322 | 20230816 | 142200 | 1009799655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 323 | 20230816 | 142100 | 1009799655 | 3510 | 3510 | 3510 | 3510 | 14 |
| 324 | 20230816 | 142000 | 1009750515 | 3515 | 3515 | 3515 | 3515 | 0 |
| 325 | 20230816 | 141900 | 1009750515 | 3515 | 3515 | 3515 | 3515 | 100 |
| 326 | 20230816 | 141800 | 1009399015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 327 | 20230816 | 141700 | 1009399015 | 3520 | 3500 | 3520 | 3500 | 103 |
| 328 | 20230816 | 141600 | 1009036480 | 3500 | 3500 | 3500 | 3500 | 893 |
| 329 | 20230816 | 141500 | 1005910980 | 3520 | 3520 | 3520 | 3520 | 0 |
| 330 | 20230816 | 141400 | 1005910980 | 3520 | 3500 | 3520 | 3500 | 595 |
| 331 | 20230816 | 141300 | 1003823150 | 3520 | 3520 | 3520 | 3520 | 1 |
| 332 | 20230816 | 141200 | 1003819630 | 3525 | 3520 | 3525 | 3520 | 200 |
| 333 | 20230816 | 141100 | 1003114775 | 3520 | 3520 | 3520 | 3520 | 5 |
| 334 | 20230816 | 141000 | 1003097175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 335 | 20230816 | 140900 | 1003097175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20230816 | 140800 | 1003097175 | 3500 | 3500 | 3505 | 3500 | 40 |
| 337 | 20230816 | 140700 | 1002957160 | 3500 | 3505 | 3505 | 3500 | 907 |
| 338 | 20230816 | 140600 | 999780495 | 3520 | 3510 | 3520 | 3510 | 142 |
| 339 | 20230816 | 140500 | 999281525 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20230816 | 140400 | 999281525 | 3510 | 3510 | 3510 | 3510 | 7 |
| 341 | 20230816 | 140300 | 999256955 | 3510 | 3510 | 3510 | 3510 | 2065 |
| 342 | 20230816 | 140200 | 992008805 | 3505 | 3505 | 3505 | 3505 | 170 |
| 343 | 20230816 | 140100 | 991412955 | 3505 | 3505 | 3505 | 3505 | 5200 |
| 344 | 20230816 | 140000 | 973186955 | 3505 | 3500 | 3505 | 3500 | 1301 |
| 345 | 20230816 | 135900 | 968631955 | 3500 | 3500 | 3500 | 3500 | 109 |
| 346 | 20230816 | 135800 | 968250455 | 3500 | 3490 | 3500 | 3490 | 2235 |
| 347 | 20230816 | 135700 | 960429255 | 3490 | 3495 | 3495 | 3490 | 62 |
| 348 | 20230816 | 135600 | 960212825 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 349 | 20230816 | 135500 | 953212825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 350 | 20230816 | 135400 | 953212825 | 3490 | 3490 | 3490 | 3490 | 5 |
| 351 | 20230816 | 135300 | 953195375 | 3490 | 3495 | 3495 | 3490 | 183 |
| 352 | 20230816 | 135200 | 952556205 | 3490 | 3495 | 3495 | 3490 | 2547 |
| 353 | 20230816 | 135100 | 943656530 | 3495 | 3500 | 3500 | 3495 | 552 |
| 354 | 20230816 | 135000 | 941727160 | 3500 | 3500 | 3500 | 3500 | 79 |
| 355 | 20230816 | 134900 | 941450660 | 3500 | 3500 | 3500 | 3495 | 333 |
| 356 | 20230816 | 134800 | 940285410 | 3500 | 3500 | 3500 | 3500 | 14 |
| 357 | 20230816 | 134700 | 940236410 | 3500 | 3500 | 3500 | 3500 | 0 |
| 358 | 20230816 | 134600 | 940236410 | 3500 | 3500 | 3500 | 3500 | 0 |
| 359 | 20230816 | 134500 | 940236410 | 3500 | 3495 | 3500 | 3495 | 131 |
| 360 | 20230816 | 134400 | 939778065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 361 | 20230816 | 134300 | 939778065 | 3495 | 3510 | 3510 | 3495 | 13411 |
| 362 | 20230816 | 134200 | 892818100 | 3510 | 3510 | 3510 | 3510 | 147 |
| 363 | 20230816 | 134100 | 892302130 | 3510 | 3510 | 3510 | 3510 | 1 |
| 364 | 20230816 | 134000 | 892298620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 365 | 20230816 | 133900 | 892298620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 366 | 20230816 | 133800 | 892298620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 367 | 20230816 | 133700 | 892298620 | 3505 | 3505 | 3505 | 3505 | 1132 |
| 368 | 20230816 | 133600 | 888330960 | 3505 | 3505 | 3505 | 3505 | 0 |
| 369 | 20230816 | 133500 | 888330960 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20230816 | 133400 | 888330960 | 3505 | 3530 | 3530 | 3505 | 495 |
| 371 | 20230816 | 133300 | 886593925 | 3520 | 3520 | 3520 | 3520 | 34 |
| 372 | 20230816 | 133200 | 886474245 | 3520 | 3520 | 3520 | 3520 | 1 |
| 373 | 20230816 | 133100 | 886470725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 374 | 20230816 | 133000 | 886470725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 375 | 20230816 | 132900 | 886470725 | 3515 | 3515 | 3515 | 3515 | 20 |
| 376 | 20230816 | 132800 | 886400425 | 3515 | 3515 | 3515 | 3515 | 1 |
| 377 | 20230816 | 132700 | 886396910 | 3515 | 3520 | 3525 | 3515 | 2002 |
| 378 | 20230816 | 132600 | 879340225 | 3520 | 3515 | 3520 | 3515 | 100 |
| 379 | 20230816 | 132500 | 878988475 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20230816 | 132400 | 878988475 | 3515 | 3515 | 3515 | 3515 | 10 |
| 381 | 20230816 | 132300 | 878953325 | 3510 | 3510 | 3510 | 3510 | 221 |
| 382 | 20230816 | 132200 | 878177615 | 3510 | 3505 | 3510 | 3505 | 6 |
| 383 | 20230816 | 132100 | 878156580 | 3505 | 3505 | 3505 | 3505 | 49 |
| 384 | 20230816 | 132000 | 877984835 | 3505 | 3505 | 3505 | 3505 | 91 |
| 385 | 20230816 | 131900 | 877665880 | 3510 | 3505 | 3510 | 3505 | 1140 |
| 386 | 20230816 | 131800 | 873665180 | 3510 | 3505 | 3510 | 3505 | 1241 |
| 387 | 20230816 | 131700 | 869314530 | 3510 | 3505 | 3510 | 3505 | 2411 |
| 388 | 20230816 | 131600 | 860853475 | 3505 | 3510 | 3510 | 3505 | 7297 |
| 389 | 20230816 | 131500 | 835275005 | 3510 | 3510 | 3510 | 3510 | 31 |
| 390 | 20230816 | 131400 | 835166195 | 3510 | 3510 | 3510 | 3510 | 4 |
| 391 | 20230816 | 131300 | 835152155 | 3510 | 3505 | 3510 | 3505 | 96 |
| 392 | 20230816 | 131200 | 834815510 | 3505 | 3505 | 3505 | 3505 | 24 |
| 393 | 20230816 | 131100 | 834731390 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20230816 | 131000 | 834731390 | 3500 | 3510 | 3510 | 3500 | 637 |
| 395 | 20230816 | 130900 | 832499570 | 3515 | 3515 | 3515 | 3515 | 0 |
| 396 | 20230816 | 130800 | 832499570 | 3515 | 3515 | 3515 | 3515 | 0 |
| 397 | 20230816 | 130700 | 832499570 | 3515 | 3515 | 3515 | 3515 | 0 |
| 398 | 20230816 | 130600 | 832499570 | 3515 | 3515 | 3515 | 3515 | 1 |
| 399 | 20230816 | 130500 | 832496055 | 3510 | 3505 | 3510 | 3505 | 66 |
| 400 | 20230816 | 130400 | 832264565 | 3505 | 3505 | 3505 | 3505 | 44 |
| 401 | 20230816 | 130300 | 832110345 | 3500 | 3500 | 3500 | 3500 | 74 |
| 402 | 20230816 | 130200 | 831851345 | 3495 | 3500 | 3500 | 3495 | 1100 |
| 403 | 20230816 | 130100 | 828006730 | 3495 | 3495 | 3495 | 3495 | 0 |
| 404 | 20230816 | 130000 | 828006730 | 3495 | 3500 | 3500 | 3495 | 210 |
| 405 | 20230816 | 125900 | 827272550 | 3490 | 3490 | 3490 | 3490 | 0 |
| 406 | 20230816 | 125800 | 827272550 | 3490 | 3500 | 3500 | 3490 | 5950 |
| 407 | 20230816 | 125700 | 806466380 | 3500 | 3505 | 3505 | 3500 | 715 |
| 408 | 20230816 | 125600 | 803963350 | 3505 | 3505 | 3505 | 3505 | 93 |
| 409 | 20230816 | 125500 | 803637385 | 3505 | 3520 | 3520 | 3505 | 1451 |
| 410 | 20230816 | 125400 | 798545125 | 3520 | 3520 | 3520 | 3520 | 35 |
| 411 | 20230816 | 125300 | 798421925 | 3525 | 3525 | 3525 | 3525 | 9 |
| 412 | 20230816 | 125200 | 798390200 | 3520 | 3515 | 3520 | 3515 | 619 |
| 413 | 20230816 | 125100 | 796211325 | 3515 | 3515 | 3515 | 3515 | 323 |
| 414 | 20230816 | 125000 | 795075980 | 3510 | 3510 | 3510 | 3510 | 31 |
| 415 | 20230816 | 124900 | 794967170 | 3510 | 3510 | 3510 | 3510 | 0 |
| 416 | 20230816 | 124800 | 794967170 | 3510 | 3510 | 3510 | 3510 | 32 |
| 417 | 20230816 | 124700 | 794854850 | 3505 | 3505 | 3505 | 3505 | 31 |
| 418 | 20230816 | 124600 | 794746195 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20230816 | 124500 | 794746195 | 3505 | 3505 | 3505 | 3505 | 30 |
| 420 | 20230816 | 124400 | 794641045 | 3505 | 3500 | 3505 | 3490 | 1055 |
| 421 | 20230816 | 124300 | 790956215 | 3490 | 3510 | 3510 | 3490 | 11400 |
| 422 | 20230816 | 124200 | 751096125 | 3505 | 3515 | 3515 | 3500 | 7959 |
| 423 | 20230816 | 124100 | 723207915 | 3520 | 3515 | 3525 | 3510 | 1495 |
| 424 | 20230816 | 124000 | 717952240 | 3505 | 3525 | 3525 | 3505 | 2110 |
| 425 | 20230816 | 123900 | 710533080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 426 | 20230816 | 123800 | 710533080 | 3530 | 3530 | 3530 | 3530 | 11 |
| 427 | 20230816 | 123700 | 710494250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20230816 | 123600 | 710494250 | 3530 | 3535 | 3535 | 3530 | 72 |
| 429 | 20230816 | 123500 | 710239990 | 3530 | 3530 | 3530 | 3530 | 0 |
| 430 | 20230816 | 123400 | 710239990 | 3530 | 3530 | 3530 | 3530 | 0 |
| 431 | 20230816 | 123300 | 710239990 | 3530 | 3530 | 3530 | 3530 | 0 |
| 432 | 20230816 | 123200 | 710239990 | 3530 | 3535 | 3535 | 3530 | 41 |
| 433 | 20230816 | 123100 | 710095110 | 3530 | 3540 | 3540 | 3530 | 218 |
| 434 | 20230816 | 123000 | 709324685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 435 | 20230816 | 122900 | 709324685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 436 | 20230816 | 122800 | 709324685 | 3545 | 3550 | 3555 | 3545 | 140 |
| 437 | 20230816 | 122700 | 708827685 | 3550 | 3550 | 3550 | 3550 | 10 |
| 438 | 20230816 | 122600 | 708792185 | 3550 | 3550 | 3550 | 3550 | 1 |
| 439 | 20230816 | 122500 | 708788635 | 3550 | 3550 | 3550 | 3550 | 5 |
| 440 | 20230816 | 122400 | 708770885 | 3550 | 3550 | 3550 | 3550 | 0 |
| 441 | 20230816 | 122300 | 708770885 | 3550 | 3550 | 3550 | 3550 | 0 |
| 442 | 20230816 | 122200 | 708770885 | 3550 | 3550 | 3550 | 3550 | 1030 |
| 443 | 20230816 | 122100 | 705114385 | 3560 | 3560 | 3560 | 3560 | 200 |
| 444 | 20230816 | 122000 | 704402385 | 3560 | 3555 | 3560 | 3555 | 77 |
| 445 | 20230816 | 121900 | 704128590 | 3565 | 3555 | 3565 | 3555 | 79 |
| 446 | 20230816 | 121800 | 703847155 | 3555 | 3555 | 3555 | 3555 | 5 |
| 447 | 20230816 | 121700 | 703829380 | 3555 | 3550 | 3555 | 3550 | 10 |
| 448 | 20230816 | 121600 | 703793835 | 3555 | 3550 | 3555 | 3550 | 11 |
| 449 | 20230816 | 121500 | 703754735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 450 | 20230816 | 121400 | 703754735 | 3555 | 3550 | 3555 | 3550 | 51 |
| 451 | 20230816 | 121300 | 703573655 | 3535 | 3535 | 3535 | 3535 | 0 |
| 452 | 20230816 | 121200 | 703573655 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20230816 | 121100 | 703573655 | 3535 | 3535 | 3535 | 3535 | 0 |
| 454 | 20230816 | 121000 | 703573655 | 3535 | 3535 | 3535 | 3535 | 0 |
| 455 | 20230816 | 120900 | 703573655 | 3535 | 3535 | 3535 | 3535 | 1053 |
| 456 | 20230816 | 120800 | 699851300 | 3510 | 3525 | 3525 | 3505 | 9095 |
| 457 | 20230816 | 120700 | 667894335 | 3535 | 3535 | 3535 | 3535 | 9 |
| 458 | 20230816 | 120600 | 667862520 | 3535 | 3530 | 3535 | 3530 | 444 |
| 459 | 20230816 | 120500 | 666294480 | 3550 | 3545 | 3550 | 3515 | 1280 |
| 460 | 20230816 | 120400 | 661774115 | 3525 | 3530 | 3530 | 3520 | 8421 |
| 461 | 20230816 | 120300 | 632115415 | 3530 | 3535 | 3535 | 3525 | 7684 |
| 462 | 20230816 | 120200 | 605000095 | 3535 | 3535 | 3535 | 3535 | 1 |
| 463 | 20230816 | 120100 | 604996560 | 3535 | 3545 | 3550 | 3530 | 5269 |
| 464 | 20230816 | 120000 | 586393830 | 3545 | 3540 | 3545 | 3540 | 130 |
| 465 | 20230816 | 115900 | 585933480 | 3540 | 3540 | 3540 | 3540 | 21 |
| 466 | 20230816 | 115800 | 585859140 | 3530 | 3530 | 3530 | 3530 | 11 |
| 467 | 20230816 | 115700 | 585820310 | 3530 | 3555 | 3555 | 3530 | 12196 |
| 468 | 20230816 | 115600 | 542651795 | 3565 | 3560 | 3565 | 3550 | 2125 |
| 469 | 20230816 | 115500 | 535102475 | 3565 | 3565 | 3565 | 3565 | 0 |
| 470 | 20230816 | 115400 | 535102475 | 3565 | 3560 | 3565 | 3560 | 230 |
| 471 | 20230816 | 115300 | 534283575 | 3560 | 3560 | 3560 | 3560 | 28 |
| 472 | 20230816 | 115200 | 534183895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 473 | 20230816 | 115100 | 534183895 | 3560 | 3560 | 3560 | 3560 | 4 |
| 474 | 20230816 | 115000 | 534169655 | 3560 | 3560 | 3560 | 3560 | 4 |
| 475 | 20230816 | 114900 | 534155415 | 3565 | 3555 | 3565 | 3555 | 21 |
| 476 | 20230816 | 114800 | 534080750 | 3560 | 3560 | 3560 | 3560 | 100 |
| 477 | 20230816 | 114700 | 533724750 | 3560 | 3555 | 3560 | 3555 | 303 |
| 478 | 20230816 | 114600 | 532646425 | 3560 | 3555 | 3560 | 3555 | 419 |
| 479 | 20230816 | 114500 | 531155630 | 3555 | 3565 | 3565 | 3555 | 1460 |
| 480 | 20230816 | 114400 | 525960730 | 3565 | 3570 | 3570 | 3565 | 243 |
| 481 | 20230816 | 114300 | 525093925 | 3575 | 3575 | 3575 | 3575 | 112 |
| 482 | 20230816 | 114200 | 524693525 | 3575 | 3565 | 3575 | 3565 | 35 |
| 483 | 20230816 | 114100 | 524568575 | 3565 | 3565 | 3565 | 3565 | 0 |
| 484 | 20230816 | 114000 | 524568575 | 3565 | 3565 | 3565 | 3565 | 31 |
| 485 | 20230816 | 113900 | 524458060 | 3560 | 3560 | 3560 | 3560 | 0 |
| 486 | 20230816 | 113800 | 524458060 | 3560 | 3560 | 3560 | 3560 | 30 |
| 487 | 20230816 | 113700 | 524351260 | 3560 | 3560 | 3560 | 3560 | 2 |
| 488 | 20230816 | 113600 | 524344140 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20230816 | 113500 | 524344140 | 3560 | 3560 | 3560 | 3560 | 31 |
| 490 | 20230816 | 113400 | 524233780 | 3560 | 3550 | 3560 | 3550 | 1158 |
| 491 | 20230816 | 113300 | 520122870 | 3550 | 3555 | 3555 | 3550 | 1158 |
| 492 | 20230816 | 113200 | 516010130 | 3555 | 3555 | 3555 | 3555 | 0 |
| 493 | 20230816 | 113100 | 516010130 | 3555 | 3555 | 3555 | 3555 | 1 |
| 494 | 20230816 | 113000 | 516006575 | 3555 | 3560 | 3560 | 3555 | 842 |
| 495 | 20230816 | 112900 | 513012715 | 3575 | 3575 | 3575 | 3575 | 2 |
| 496 | 20230816 | 112800 | 513005565 | 3575 | 3575 | 3575 | 3575 | 3 |
| 497 | 20230816 | 112700 | 512994840 | 3575 | 3575 | 3575 | 3575 | 0 |
| 498 | 20230816 | 112600 | 512994840 | 3575 | 3575 | 3575 | 3575 | 0 |
| 499 | 20230816 | 112500 | 512994840 | 3575 | 3575 | 3575 | 3575 | 10 |
| 500 | 20230816 | 112400 | 512959090 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20230816 | 112300 | 512959090 | 3575 | 3575 | 3575 | 3575 | 1 |
| 502 | 20230816 | 112200 | 512955515 | 3555 | 3570 | 3570 | 3555 | 916 |
| 503 | 20230816 | 112100 | 509690965 | 3570 | 3570 | 3570 | 3570 | 52 |
| 504 | 20230816 | 112000 | 509505325 | 3570 | 3570 | 3570 | 3570 | 92 |
| 505 | 20230816 | 111900 | 509176885 | 3570 | 3570 | 3570 | 3570 | 123 |
| 506 | 20230816 | 111800 | 508737775 | 3575 | 3575 | 3575 | 3575 | 2722 |
| 507 | 20230816 | 111700 | 499006625 | 3580 | 3580 | 3580 | 3580 | 30 |
| 508 | 20230816 | 111600 | 498899225 | 3580 | 3580 | 3580 | 3580 | 6 |
| 509 | 20230816 | 111500 | 498877745 | 3580 | 3580 | 3580 | 3580 | 10 |
| 510 | 20230816 | 111400 | 498841945 | 3580 | 3580 | 3580 | 3580 | 1216 |
| 511 | 20230816 | 111300 | 494488665 | 3580 | 3580 | 3580 | 3580 | 15 |
| 512 | 20230816 | 111200 | 494434965 | 3580 | 3580 | 3580 | 3580 | 17 |
| 513 | 20230816 | 111100 | 494374105 | 3580 | 3580 | 3580 | 3580 | 10 |
| 514 | 20230816 | 111000 | 494338305 | 3580 | 3580 | 3580 | 3575 | 857 |
| 515 | 20230816 | 110900 | 491270380 | 3575 | 3575 | 3575 | 3575 | 0 |
| 516 | 20230816 | 110800 | 491270380 | 3575 | 3575 | 3575 | 3575 | 0 |
| 517 | 20230816 | 110700 | 491270380 | 3575 | 3575 | 3575 | 3575 | 5 |
| 518 | 20230816 | 110600 | 491252505 | 3570 | 3570 | 3570 | 3570 | 169 |
| 519 | 20230816 | 110500 | 490649175 | 3575 | 3575 | 3575 | 3575 | 9 |
| 520 | 20230816 | 110400 | 490617000 | 3575 | 3580 | 3580 | 3575 | 2331 |
| 521 | 20230816 | 110300 | 482276155 | 3580 | 3580 | 3580 | 3580 | 3 |
| 522 | 20230816 | 110200 | 482265415 | 3580 | 3580 | 3580 | 3580 | 96 |
| 523 | 20230816 | 110100 | 481921735 | 3575 | 3575 | 3575 | 3575 | 0 |
| 524 | 20230816 | 110000 | 481921735 | 3575 | 3575 | 3580 | 3575 | 35 |
| 525 | 20230816 | 105900 | 481796605 | 3575 | 3575 | 3575 | 3575 | 64 |
| 526 | 20230816 | 105800 | 481567805 | 3575 | 3580 | 3580 | 3575 | 264 |
| 527 | 20230816 | 105700 | 480624000 | 3580 | 3580 | 3580 | 3575 | 1406 |
| 528 | 20230816 | 105600 | 475590675 | 3580 | 3580 | 3580 | 3580 | 210 |
| 529 | 20230816 | 105500 | 474838875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 530 | 20230816 | 105400 | 474838875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 531 | 20230816 | 105300 | 474838875 | 3575 | 3575 | 3575 | 3575 | 14 |
| 532 | 20230816 | 105200 | 474788825 | 3575 | 3575 | 3575 | 3575 | 5 |
| 533 | 20230816 | 105100 | 474770950 | 3575 | 3575 | 3575 | 3575 | 140 |
| 534 | 20230816 | 105000 | 474270450 | 3575 | 3575 | 3575 | 3575 | 2 |
| 535 | 20230816 | 104900 | 474263300 | 3575 | 3575 | 3575 | 3575 | 3 |
| 536 | 20230816 | 104800 | 474252575 | 3575 | 3585 | 3585 | 3575 | 4141 |
| 537 | 20230816 | 104700 | 459421355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 538 | 20230816 | 104600 | 459421355 | 3590 | 3590 | 3590 | 3590 | 1 |
| 539 | 20230816 | 104500 | 459417765 | 3585 | 3590 | 3590 | 3585 | 311 |
| 540 | 20230816 | 104400 | 458302665 | 3600 | 3600 | 3600 | 3600 | 0 |
| 541 | 20230816 | 104300 | 458302665 | 3600 | 3600 | 3600 | 3600 | 0 |
| 542 | 20230816 | 104200 | 458302665 | 3600 | 3590 | 3600 | 3590 | 774 |
| 543 | 20230816 | 104100 | 455520290 | 3585 | 3590 | 3595 | 3580 | 671 |
| 544 | 20230816 | 104000 | 453116125 | 3590 | 3580 | 3590 | 3580 | 725 |
| 545 | 20230816 | 103900 | 450517430 | 3580 | 3575 | 3580 | 3575 | 59 |
| 546 | 20230816 | 103800 | 450306500 | 3555 | 3575 | 3575 | 3555 | 4549 |
| 547 | 20230816 | 103700 | 434134785 | 3555 | 3555 | 3555 | 3555 | 0 |
| 548 | 20230816 | 103600 | 434134785 | 3555 | 3590 | 3590 | 3550 | 2107 |
| 549 | 20230816 | 103500 | 426648255 | 3590 | 3590 | 3590 | 3590 | 2 |
| 550 | 20230816 | 103400 | 426641075 | 3590 | 3595 | 3595 | 3550 | 8456 |
| 551 | 20230816 | 103300 | 396588115 | 3580 | 3580 | 3580 | 3580 | 3 |
| 552 | 20230816 | 103200 | 396577375 | 3580 | 3600 | 3600 | 3580 | 58 |
| 553 | 20230816 | 103100 | 396369700 | 3575 | 3585 | 3585 | 3575 | 3737 |
| 554 | 20230816 | 103000 | 383006800 | 3580 | 3585 | 3585 | 3575 | 5263 |
| 555 | 20230816 | 102900 | 364187150 | 3585 | 3630 | 3630 | 3575 | 3259 |
| 556 | 20230816 | 102800 | 352510840 | 3630 | 3630 | 3630 | 3630 | 0 |
| 557 | 20230816 | 102700 | 352510840 | 3630 | 3630 | 3630 | 3625 | 25 |
| 558 | 20230816 | 102600 | 352420100 | 3630 | 3630 | 3630 | 3630 | 31 |
| 559 | 20230816 | 102500 | 352307570 | 3630 | 3615 | 3630 | 3615 | 98 |
| 560 | 20230816 | 102400 | 351953275 | 3615 | 3605 | 3615 | 3605 | 280 |
| 561 | 20230816 | 102300 | 350941675 | 3590 | 3590 | 3590 | 3590 | 39 |
| 562 | 20230816 | 102200 | 350801665 | 3590 | 3590 | 3590 | 3590 | 0 |
| 563 | 20230816 | 102100 | 350801665 | 3590 | 3590 | 3590 | 3590 | 0 |
| 564 | 20230816 | 102000 | 350801665 | 3590 | 3590 | 3590 | 3590 | 31 |
| 565 | 20230816 | 101900 | 350690375 | 3590 | 3590 | 3590 | 3590 | 12 |
| 566 | 20230816 | 101800 | 350647295 | 3590 | 3590 | 3590 | 3590 | 11 |
| 567 | 20230816 | 101700 | 350607805 | 3590 | 3580 | 3590 | 3570 | 12613 |
| 568 | 20230816 | 101600 | 305485585 | 3590 | 3600 | 3600 | 3590 | 3781 |
| 569 | 20230816 | 101500 | 291899780 | 3605 | 3605 | 3605 | 3605 | 0 |
| 570 | 20230816 | 101400 | 291899780 | 3605 | 3605 | 3605 | 3605 | 2 |
| 571 | 20230816 | 101300 | 291892570 | 3605 | 3605 | 3605 | 3605 | 500 |
| 572 | 20230816 | 101200 | 290090070 | 3605 | 3605 | 3605 | 3605 | 1654 |
| 573 | 20230816 | 101100 | 284127400 | 3610 | 3610 | 3610 | 3610 | 2 |
| 574 | 20230816 | 101000 | 284120180 | 3610 | 3610 | 3610 | 3610 | 1557 |
| 575 | 20230816 | 100900 | 278499410 | 3615 | 3615 | 3615 | 3615 | 714 |
| 576 | 20230816 | 100800 | 275918300 | 3615 | 3615 | 3625 | 3615 | 1415 |
| 577 | 20230816 | 100700 | 270796775 | 3615 | 3615 | 3615 | 3615 | 60 |
| 578 | 20230816 | 100600 | 270579875 | 3610 | 3610 | 3610 | 3610 | 10 |
| 579 | 20230816 | 100500 | 270543775 | 3605 | 3605 | 3605 | 3605 | 179 |
| 580 | 20230816 | 100400 | 269898480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 581 | 20230816 | 100300 | 269898480 | 3610 | 3610 | 3610 | 3610 | 30 |
| 582 | 20230816 | 100200 | 269790180 | 3605 | 3605 | 3605 | 3605 | 180 |
| 583 | 20230816 | 100100 | 269141280 | 3605 | 3605 | 3605 | 3605 | 721 |
| 584 | 20230816 | 100000 | 266542075 | 3605 | 3605 | 3605 | 3605 | 0 |
| 585 | 20230816 | 095900 | 266542075 | 3605 | 3605 | 3605 | 3605 | 186 |
| 586 | 20230816 | 095800 | 265871545 | 3605 | 3600 | 3605 | 3600 | 425 |
| 587 | 20230816 | 095700 | 264339495 | 3600 | 3600 | 3600 | 3600 | 328 |
| 588 | 20230816 | 095600 | 263158695 | 3590 | 3595 | 3595 | 3590 | 154 |
| 589 | 20230816 | 095500 | 262605335 | 3585 | 3590 | 3590 | 3585 | 743 |
| 590 | 20230816 | 095400 | 259941330 | 3580 | 3580 | 3580 | 3580 | 0 |
| 591 | 20230816 | 095300 | 259941330 | 3580 | 3580 | 3580 | 3580 | 0 |
| 592 | 20230816 | 095200 | 259941330 | 3580 | 3610 | 3610 | 3570 | 5478 |
| 593 | 20230816 | 095100 | 240342930 | 3620 | 3615 | 3620 | 3615 | 39 |
| 594 | 20230816 | 095000 | 240201775 | 3615 | 3610 | 3615 | 3610 | 220 |
| 595 | 20230816 | 094900 | 239406525 | 3610 | 3605 | 3610 | 3605 | 446 |
| 596 | 20230816 | 094800 | 237798535 | 3605 | 3605 | 3605 | 3605 | 1389 |
| 597 | 20230816 | 094700 | 232791190 | 3600 | 3600 | 3600 | 3600 | 435 |
| 598 | 20230816 | 094600 | 231225190 | 3605 | 3605 | 3605 | 3605 | 51 |
| 599 | 20230816 | 094500 | 231041335 | 3605 | 3590 | 3605 | 3590 | 837 |
| 600 | 20230816 | 094400 | 228030600 | 3580 | 3580 | 3580 | 3580 | 2 |
| 601 | 20230816 | 094300 | 228023440 | 3580 | 3590 | 3590 | 3580 | 41 |
| 602 | 20230816 | 094200 | 227876535 | 3590 | 3585 | 3590 | 3585 | 244 |
| 603 | 20230816 | 094100 | 227001275 | 3585 | 3570 | 3585 | 3570 | 86 |
| 604 | 20230816 | 094000 | 226693355 | 3570 | 3595 | 3595 | 3570 | 3772 |
| 605 | 20230816 | 093900 | 213185540 | 3585 | 3585 | 3585 | 3585 | 0 |
| 606 | 20230816 | 093800 | 213185540 | 3585 | 3585 | 3585 | 3585 | 10 |
| 607 | 20230816 | 093700 | 213149690 | 3585 | 3600 | 3600 | 3585 | 5732 |
| 608 | 20230816 | 093600 | 192562470 | 3605 | 3620 | 3620 | 3595 | 2242 |
| 609 | 20230816 | 093500 | 184479555 | 3640 | 3640 | 3640 | 3640 | 0 |
| 610 | 20230816 | 093400 | 184479555 | 3640 | 3620 | 3640 | 3620 | 186 |
| 611 | 20230816 | 093300 | 183806215 | 3620 | 3620 | 3620 | 3620 | 14 |
| 612 | 20230816 | 093200 | 183755535 | 3610 | 3610 | 3610 | 3610 | 0 |
| 613 | 20230816 | 093100 | 183755535 | 3610 | 3610 | 3610 | 3610 | 2152 |
| 614 | 20230816 | 093000 | 175986815 | 3620 | 3610 | 3620 | 3600 | 761 |
| 615 | 20230816 | 092900 | 173242485 | 3610 | 3620 | 3620 | 3610 | 6160 |
| 616 | 20230816 | 092800 | 150973760 | 3620 | 3620 | 3620 | 3620 | 53 |
| 617 | 20230816 | 092700 | 150781900 | 3615 | 3630 | 3630 | 3615 | 234 |
| 618 | 20230816 | 092600 | 149934180 | 3630 | 3630 | 3630 | 3630 | 131 |
| 619 | 20230816 | 092500 | 149458650 | 3630 | 3630 | 3630 | 3630 | 15 |
| 620 | 20230816 | 092400 | 149404200 | 3630 | 3630 | 3635 | 3630 | 773 |
| 621 | 20230816 | 092300 | 146598025 | 3630 | 3635 | 3635 | 3610 | 34 |
| 622 | 20230816 | 092200 | 146474840 | 3610 | 3595 | 3610 | 3595 | 58 |
| 623 | 20230816 | 092100 | 146265475 | 3595 | 3590 | 3595 | 3590 | 414 |
| 624 | 20230816 | 092000 | 144779165 | 3590 | 3625 | 3625 | 3585 | 9042 |
| 625 | 20230816 | 091900 | 112145960 | 3625 | 3625 | 3625 | 3625 | 3 |
| 626 | 20230816 | 091800 | 112135085 | 3625 | 3625 | 3630 | 3620 | 4044 |
| 627 | 20230816 | 091700 | 97472125 | 3620 | 3630 | 3630 | 3620 | 1746 |
| 628 | 20230816 | 091600 | 91142885 | 3630 | 3630 | 3630 | 3630 | 0 |
| 629 | 20230816 | 091500 | 91142885 | 3630 | 3635 | 3635 | 3630 | 298 |
| 630 | 20230816 | 091400 | 90060480 | 3640 | 3650 | 3650 | 3640 | 1388 |
| 631 | 20230816 | 091300 | 85002970 | 3645 | 3650 | 3650 | 3645 | 891 |
| 632 | 20230816 | 091200 | 81755265 | 3650 | 3655 | 3655 | 3650 | 3677 |
| 633 | 20230816 | 091100 | 68333320 | 3695 | 3675 | 3695 | 3675 | 4 |
| 634 | 20230816 | 091000 | 68318590 | 3675 | 3650 | 3675 | 3645 | 1631 |
| 635 | 20230816 | 090900 | 62367110 | 3645 | 3680 | 3680 | 3645 | 290 |
| 636 | 20230816 | 090800 | 61309990 | 3645 | 3645 | 3645 | 3645 | 2052 |
| 637 | 20230816 | 090700 | 53830450 | 3645 | 3690 | 3700 | 3645 | 1184 |
| 638 | 20230816 | 090600 | 49486765 | 3640 | 3650 | 3650 | 3640 | 2365 |
| 639 | 20230816 | 090500 | 40868085 | 3650 | 3670 | 3710 | 3650 | 1471 |
| 640 | 20230816 | 090400 | 35478915 | 3665 | 3665 | 3665 | 3665 | 0 |
| 641 | 20230816 | 090300 | 35478915 | 3665 | 3675 | 3675 | 3665 | 653 |
| 642 | 20230816 | 090200 | 33083625 | 3675 | 3715 | 3715 | 3675 | 4807 |
| 643 | 20230816 | 090100 | 15349600 | 3715 | 3720 | 3725 | 3715 | 230 |
| 644 | 20230816 | 090000 | 14493915 | 3720 | 3760 | 3765 | 3720 | 3861 |