34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 3 | 20230622 | 193400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230622 | 193300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230622 | 193200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230622 | 193100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230622 | 193000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230622 | 192900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230622 | 192800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230622 | 192700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230622 | 192600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230622 | 192500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230622 | 192400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230622 | 192300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230622 | 192200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230622 | 192100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230622 | 192000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230622 | 191900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230622 | 191800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230622 | 191700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230622 | 191600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230622 | 191500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230622 | 191400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230622 | 191300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230622 | 191200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230622 | 191100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230622 | 191000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230622 | 190900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230622 | 190800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230622 | 190700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230622 | 190600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230622 | 190500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 33 | 20230622 | 190400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230622 | 190300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230622 | 190200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230622 | 190100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230622 | 190000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230622 | 185900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230622 | 185800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230622 | 185700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230622 | 185600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230622 | 185500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230622 | 185400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230622 | 185300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230622 | 185200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230622 | 185100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230622 | 185000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230622 | 184900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230622 | 184800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230622 | 184700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230622 | 184600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230622 | 184500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230622 | 184400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230622 | 184300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230622 | 184200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230622 | 184100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230622 | 184000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230622 | 183900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230622 | 183800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230622 | 183700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230622 | 183600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230622 | 183500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 63 | 20230622 | 183400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230622 | 183300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230622 | 183200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230622 | 183100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230622 | 183000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230622 | 182900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230622 | 182800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230622 | 182700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230622 | 182600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230622 | 182500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230622 | 182400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230622 | 182300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230622 | 182200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230622 | 182100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230622 | 182000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230622 | 181900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230622 | 181800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230622 | 181700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230622 | 181600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230622 | 181500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230622 | 181400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230622 | 181300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230622 | 181200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230622 | 181100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230622 | 181000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230622 | 180900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230622 | 180800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230622 | 180700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230622 | 180600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230622 | 180500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 93 | 20230622 | 180400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230622 | 180300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230622 | 180200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230622 | 180100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230622 | 180000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230622 | 175900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230622 | 175800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230622 | 175700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230622 | 175600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230622 | 175500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230622 | 175400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230622 | 175300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230622 | 175200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230622 | 175100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230622 | 175000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230622 | 174900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230622 | 174800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230622 | 174700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230622 | 174600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230622 | 174500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230622 | 174400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230622 | 174300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230622 | 174200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230622 | 174100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230622 | 174000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230622 | 173900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230622 | 173800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230622 | 173700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230622 | 173600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230622 | 173500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 123 | 20230622 | 173400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230622 | 173300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230622 | 173200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230622 | 173100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230622 | 173000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230622 | 172900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230622 | 172800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230622 | 172700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230622 | 172600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230622 | 172500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230622 | 172400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230622 | 172300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230622 | 172200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230622 | 172100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230622 | 172000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230622 | 171900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230622 | 171800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230622 | 171700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230622 | 171600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230622 | 171500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230622 | 171400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230622 | 171300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230622 | 171200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230622 | 171100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230622 | 171000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230622 | 170900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230622 | 170800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230622 | 170700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230622 | 170600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230622 | 170500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 153 | 20230622 | 170400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230622 | 170300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230622 | 170200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230622 | 170100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230622 | 170000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230622 | 165900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230622 | 165800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230622 | 165700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230622 | 165600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230622 | 165500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230622 | 165400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230622 | 165300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230622 | 165200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230622 | 165100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230622 | 165000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230622 | 164900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230622 | 164800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230622 | 164700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230622 | 164600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230622 | 164500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230622 | 164400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230622 | 164300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230622 | 164200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230622 | 164100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230622 | 164000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230622 | 163900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230622 | 163800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230622 | 163700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230622 | 163600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230622 | 163500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 183 | 20230622 | 163400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230622 | 163300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230622 | 163200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230622 | 163100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230622 | 163000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230622 | 162900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230622 | 162800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230622 | 162700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230622 | 162600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230622 | 162500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230622 | 162400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230622 | 162300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230622 | 162200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230622 | 162100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230622 | 162000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230622 | 161900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230622 | 161800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230622 | 161700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230622 | 161600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230622 | 161500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230622 | 161400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230622 | 161300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230622 | 161200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230622 | 161100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230622 | 161000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230622 | 160900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230622 | 160800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230622 | 160700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230622 | 160600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230622 | 160500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 213 | 20230622 | 160400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230622 | 160300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230622 | 160200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230622 | 160100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230622 | 160000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230622 | 155900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230622 | 155800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230622 | 155700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230622 | 155600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230622 | 155500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230622 | 155400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230622 | 155300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230622 | 155200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230622 | 155100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230622 | 155000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230622 | 154900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230622 | 154800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230622 | 154700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230622 | 154600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230622 | 154500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230622 | 154400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230622 | 154300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230622 | 154200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230622 | 154100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230622 | 154000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230622 | 153900 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230622 | 153800 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230622 | 153700 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230622 | 153600 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230622 | 153500 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 243 | 20230622 | 153400 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230622 | 153300 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230622 | 153200 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230622 | 153100 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230622 | 153000 | 8356937900 | 22400 | 22400 | 22400 | 22400 | 3035 |
| 248 | 20230622 | 152900 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20230622 | 152800 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20230622 | 152700 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20230622 | 152600 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20230622 | 152500 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20230622 | 152400 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20230622 | 152300 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20230622 | 152200 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20230622 | 152100 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20230622 | 152000 | 8288953900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20230622 | 151900 | 8288953900 | 22450 | 22450 | 22500 | 22400 | 92 |
| 259 | 20230622 | 151800 | 8286888200 | 22400 | 22350 | 22400 | 22350 | 501 |
| 260 | 20230622 | 151700 | 8275669700 | 22400 | 22350 | 22400 | 22350 | 767 |
| 261 | 20230622 | 151600 | 8258489600 | 22400 | 22350 | 22400 | 22350 | 283 |
| 262 | 20230622 | 151500 | 8252156150 | 22350 | 22300 | 22350 | 22300 | 202 |
| 263 | 20230622 | 151400 | 8247644350 | 22300 | 22400 | 22400 | 22300 | 556 |
| 264 | 20230622 | 151300 | 8235241400 | 22400 | 22300 | 22400 | 22300 | 193 |
| 265 | 20230622 | 151200 | 8230925300 | 22350 | 22400 | 22400 | 22350 | 1174 |
| 266 | 20230622 | 151100 | 8204685950 | 22400 | 22400 | 22450 | 22400 | 587 |
| 267 | 20230622 | 151000 | 8191535550 | 22400 | 22450 | 22450 | 22400 | 542 |
| 268 | 20230622 | 150900 | 8179394300 | 22400 | 22500 | 22500 | 22400 | 1868 |
| 269 | 20230622 | 150800 | 8137434450 | 22500 | 22400 | 22550 | 22400 | 2209 |
| 270 | 20230622 | 150700 | 8087745200 | 22450 | 22350 | 22450 | 22350 | 142 |
| 271 | 20230622 | 150600 | 8084564800 | 22400 | 22400 | 22450 | 22350 | 1413 |
| 272 | 20230622 | 150500 | 8052934900 | 22400 | 22300 | 22400 | 22250 | 1515 |
| 273 | 20230622 | 150400 | 8019120900 | 22300 | 22350 | 22350 | 22300 | 150 |
| 274 | 20230622 | 150300 | 8015775250 | 22350 | 22300 | 22350 | 22300 | 1498 |
| 275 | 20230622 | 150200 | 7982365100 | 22350 | 22300 | 22350 | 22300 | 1104 |
| 276 | 20230622 | 150100 | 7957735400 | 22300 | 22300 | 22350 | 22300 | 628 |
| 277 | 20230622 | 150000 | 7943730800 | 22350 | 22400 | 22400 | 22350 | 2074 |
| 278 | 20230622 | 145900 | 7897359600 | 22350 | 22350 | 22400 | 22350 | 560 |
| 279 | 20230622 | 145800 | 7884840250 | 22350 | 22350 | 22350 | 22350 | 283 |
| 280 | 20230622 | 145700 | 7878515200 | 22350 | 22400 | 22400 | 22300 | 1089 |
| 281 | 20230622 | 145600 | 7854172900 | 22350 | 22350 | 22400 | 22350 | 362 |
| 282 | 20230622 | 145500 | 7846080900 | 22350 | 22300 | 22400 | 22300 | 570 |
| 283 | 20230622 | 145400 | 7833341550 | 22350 | 22300 | 22350 | 22300 | 61 |
| 284 | 20230622 | 145300 | 7831979850 | 22300 | 22350 | 22350 | 22300 | 130 |
| 285 | 20230622 | 145200 | 7829075650 | 22350 | 22300 | 22350 | 22300 | 1362 |
| 286 | 20230622 | 145100 | 7798685650 | 22300 | 22400 | 22400 | 22200 | 4241 |
| 287 | 20230622 | 145000 | 7704285550 | 22400 | 22350 | 22400 | 22350 | 360 |
| 288 | 20230622 | 144900 | 7696222200 | 22400 | 22400 | 22400 | 22350 | 814 |
| 289 | 20230622 | 144800 | 7677989750 | 22400 | 22350 | 22400 | 22350 | 792 |
| 290 | 20230622 | 144700 | 7660250300 | 22400 | 22350 | 22400 | 22350 | 114 |
| 291 | 20230622 | 144600 | 7657702350 | 22350 | 22400 | 22400 | 22350 | 504 |
| 292 | 20230622 | 144500 | 7646414050 | 22350 | 22350 | 22400 | 22350 | 432 |
| 293 | 20230622 | 144400 | 7636746600 | 22350 | 22300 | 22350 | 22300 | 194 |
| 294 | 20230622 | 144300 | 7632413850 | 22300 | 22350 | 22400 | 22300 | 704 |
| 295 | 20230622 | 144200 | 7616679450 | 22350 | 22350 | 22400 | 22350 | 378 |
| 296 | 20230622 | 144100 | 7608230850 | 22350 | 22350 | 22400 | 22350 | 782 |
| 297 | 20230622 | 144000 | 7590752750 | 22350 | 22350 | 22350 | 22300 | 1004 |
| 298 | 20230622 | 143900 | 7568316100 | 22400 | 22400 | 22400 | 22350 | 125 |
| 299 | 20230622 | 143800 | 7565516750 | 22350 | 22400 | 22400 | 22350 | 379 |
| 300 | 20230622 | 143700 | 7557031900 | 22350 | 22400 | 22400 | 22350 | 782 |
| 301 | 20230622 | 143600 | 7539551850 | 22400 | 22400 | 22400 | 22350 | 367 |
| 302 | 20230622 | 143500 | 7531332700 | 22350 | 22350 | 22400 | 22350 | 292 |
| 303 | 20230622 | 143400 | 7524804800 | 22350 | 22350 | 22400 | 22350 | 36 |
| 304 | 20230622 | 143300 | 7524000050 | 22350 | 22450 | 22450 | 22350 | 1186 |
| 305 | 20230622 | 143200 | 7497431300 | 22450 | 22400 | 22450 | 22400 | 316 |
| 306 | 20230622 | 143100 | 7490348000 | 22450 | 22400 | 22450 | 22400 | 2533 |
| 307 | 20230622 | 143000 | 7433550200 | 22400 | 22300 | 22400 | 22300 | 827 |
| 308 | 20230622 | 142900 | 7415025500 | 22350 | 22450 | 22500 | 22350 | 1562 |
| 309 | 20230622 | 142800 | 7379947050 | 22500 | 22350 | 22500 | 22350 | 684 |
| 310 | 20230622 | 142700 | 7364601650 | 22350 | 22350 | 22350 | 22300 | 740 |
| 311 | 20230622 | 142600 | 7348077450 | 22350 | 22400 | 22400 | 22350 | 1170 |
| 312 | 20230622 | 142500 | 7321903700 | 22400 | 22400 | 22450 | 22400 | 364 |
| 313 | 20230622 | 142400 | 7313736950 | 22350 | 22350 | 22400 | 22300 | 851 |
| 314 | 20230622 | 142300 | 7294718000 | 22300 | 22250 | 22300 | 22200 | 1023 |
| 315 | 20230622 | 142200 | 7271916100 | 22200 | 22250 | 22300 | 22200 | 2578 |
| 316 | 20230622 | 142100 | 7214641050 | 22250 | 22250 | 22300 | 22200 | 1240 |
| 317 | 20230622 | 142000 | 7187071400 | 22250 | 22300 | 22300 | 22250 | 349 |
| 318 | 20230622 | 141900 | 7179292100 | 22250 | 22300 | 22300 | 22250 | 756 |
| 319 | 20230622 | 141800 | 7162453900 | 22300 | 22300 | 22300 | 22250 | 790 |
| 320 | 20230622 | 141700 | 7144870750 | 22350 | 22400 | 22400 | 22300 | 328 |
| 321 | 20230622 | 141600 | 7137539350 | 22400 | 22350 | 22400 | 22300 | 907 |
| 322 | 20230622 | 141500 | 7117307500 | 22300 | 22300 | 22350 | 22300 | 791 |
| 323 | 20230622 | 141400 | 7099665250 | 22350 | 22450 | 22450 | 22350 | 1627 |
| 324 | 20230622 | 141300 | 7063235750 | 22450 | 22450 | 22450 | 22400 | 224 |
| 325 | 20230622 | 141200 | 7058209350 | 22450 | 22450 | 22450 | 22400 | 764 |
| 326 | 20230622 | 141100 | 7041059950 | 22450 | 22400 | 22450 | 22400 | 1399 |
| 327 | 20230622 | 141000 | 7009685300 | 22400 | 22500 | 22500 | 22400 | 414 |
| 328 | 20230622 | 140900 | 7000386450 | 22500 | 22500 | 22500 | 22500 | 470 |
| 329 | 20230622 | 140800 | 6989811450 | 22500 | 22450 | 22500 | 22400 | 734 |
| 330 | 20230622 | 140700 | 6973361650 | 22450 | 22450 | 22500 | 22450 | 856 |
| 331 | 20230622 | 140600 | 6954125200 | 22500 | 22500 | 22500 | 22450 | 681 |
| 332 | 20230622 | 140500 | 6938831700 | 22500 | 22500 | 22500 | 22450 | 461 |
| 333 | 20230622 | 140400 | 6928479250 | 22450 | 22400 | 22450 | 22400 | 431 |
| 334 | 20230622 | 140300 | 6918803850 | 22400 | 22600 | 22600 | 22400 | 1150 |
| 335 | 20230622 | 140200 | 6892948900 | 22550 | 22550 | 22550 | 22500 | 652 |
| 336 | 20230622 | 140100 | 6878253300 | 22500 | 22600 | 22600 | 22500 | 1623 |
| 337 | 20230622 | 140000 | 6841678200 | 22600 | 22600 | 22650 | 22550 | 635 |
| 338 | 20230622 | 135900 | 6827319850 | 22600 | 22700 | 22700 | 22600 | 962 |
| 339 | 20230622 | 135800 | 6805551700 | 22650 | 22800 | 22800 | 22650 | 830 |
| 340 | 20230622 | 135700 | 6786684350 | 22800 | 22750 | 22800 | 22700 | 1275 |
| 341 | 20230622 | 135600 | 6757646000 | 22700 | 22700 | 22800 | 22700 | 1058 |
| 342 | 20230622 | 135500 | 6733589550 | 22650 | 22700 | 22800 | 22650 | 2134 |
| 343 | 20230622 | 135400 | 6685059050 | 22750 | 22750 | 22750 | 22700 | 2288 |
| 344 | 20230622 | 135300 | 6633090550 | 22750 | 22750 | 22750 | 22700 | 1333 |
| 345 | 20230622 | 135200 | 6602765150 | 22750 | 22700 | 22750 | 22700 | 2870 |
| 346 | 20230622 | 135100 | 6537520650 | 22700 | 22650 | 22700 | 22600 | 8824 |
| 347 | 20230622 | 135000 | 6337493550 | 22650 | 22600 | 22700 | 22600 | 1395 |
| 348 | 20230622 | 134900 | 6305908500 | 22650 | 22600 | 22650 | 22550 | 1878 |
| 349 | 20230622 | 134800 | 6263462800 | 22650 | 22650 | 22650 | 22600 | 1425 |
| 350 | 20230622 | 134700 | 6231195850 | 22650 | 22600 | 22700 | 22600 | 1199 |
| 351 | 20230622 | 134600 | 6204074350 | 22700 | 22600 | 22700 | 22550 | 10387 |
| 352 | 20230622 | 134500 | 5968657800 | 22600 | 22550 | 22600 | 22500 | 1098 |
| 353 | 20230622 | 134400 | 5943882050 | 22550 | 22550 | 22600 | 22550 | 1056 |
| 354 | 20230622 | 134300 | 5920046700 | 22550 | 22550 | 22600 | 22500 | 2116 |
| 355 | 20230622 | 134200 | 5872307250 | 22550 | 22550 | 22600 | 22500 | 1880 |
| 356 | 20230622 | 134100 | 5829910250 | 22550 | 22550 | 22600 | 22550 | 1800 |
| 357 | 20230622 | 134000 | 5789318800 | 22550 | 22550 | 22550 | 22500 | 846 |
| 358 | 20230622 | 133900 | 5770277300 | 22550 | 22550 | 22600 | 22500 | 514 |
| 359 | 20230622 | 133800 | 5758687800 | 22600 | 22550 | 22600 | 22550 | 1310 |
| 360 | 20230622 | 133700 | 5729145750 | 22550 | 22500 | 22550 | 22500 | 1080 |
| 361 | 20230622 | 133600 | 5704840450 | 22500 | 22550 | 22550 | 22400 | 782 |
| 362 | 20230622 | 133500 | 5687238250 | 22350 | 22500 | 22600 | 22350 | 7457 |
| 363 | 20230622 | 133400 | 5519439550 | 22500 | 22350 | 22500 | 22350 | 3982 |
| 364 | 20230622 | 133300 | 5430135000 | 22350 | 22300 | 22350 | 22300 | 1906 |
| 365 | 20230622 | 133200 | 5387621100 | 22250 | 22250 | 22300 | 22250 | 622 |
| 366 | 20230622 | 133100 | 5373777600 | 22250 | 22250 | 22300 | 22200 | 586 |
| 367 | 20230622 | 133000 | 5360745550 | 22250 | 22200 | 22250 | 22200 | 79 |
| 368 | 20230622 | 132900 | 5358988050 | 22250 | 22300 | 22350 | 22250 | 382 |
| 369 | 20230622 | 132800 | 5350477700 | 22350 | 22350 | 22350 | 22250 | 356 |
| 370 | 20230622 | 132700 | 5342526550 | 22350 | 22350 | 22350 | 22300 | 38 |
| 371 | 20230622 | 132600 | 5341677300 | 22350 | 22350 | 22350 | 22300 | 583 |
| 372 | 20230622 | 132500 | 5328671950 | 22350 | 22350 | 22350 | 22350 | 38 |
| 373 | 20230622 | 132400 | 5327822650 | 22350 | 22300 | 22350 | 22300 | 541 |
| 374 | 20230622 | 132300 | 5315741200 | 22300 | 22300 | 22300 | 22300 | 28 |
| 375 | 20230622 | 132200 | 5315116800 | 22300 | 22250 | 22300 | 22250 | 390 |
| 376 | 20230622 | 132100 | 5306430500 | 22300 | 22300 | 22350 | 22300 | 1846 |
| 377 | 20230622 | 132000 | 5265254700 | 22350 | 22350 | 22350 | 22350 | 83 |
| 378 | 20230622 | 131900 | 5263399650 | 22400 | 22400 | 22400 | 22350 | 711 |
| 379 | 20230622 | 131800 | 5247488300 | 22400 | 22400 | 22400 | 22400 | 54 |
| 380 | 20230622 | 131700 | 5246278700 | 22400 | 22350 | 22400 | 22350 | 41 |
| 381 | 20230622 | 131600 | 5245360500 | 22400 | 22400 | 22400 | 22350 | 908 |
| 382 | 20230622 | 131500 | 5225046350 | 22400 | 22400 | 22400 | 22400 | 601 |
| 383 | 20230622 | 131400 | 5211583950 | 22400 | 22400 | 22450 | 22400 | 775 |
| 384 | 20230622 | 131300 | 5194223800 | 22400 | 22450 | 22450 | 22400 | 896 |
| 385 | 20230622 | 131200 | 5174131500 | 22450 | 22400 | 22450 | 22400 | 233 |
| 386 | 20230622 | 131100 | 5168909700 | 22400 | 22450 | 22450 | 22400 | 987 |
| 387 | 20230622 | 131000 | 5146796900 | 22400 | 22350 | 22400 | 22350 | 1253 |
| 388 | 20230622 | 130900 | 5118730150 | 22400 | 22350 | 22450 | 22350 | 5081 |
| 389 | 20230622 | 130800 | 5004897100 | 22400 | 22400 | 22400 | 22350 | 1415 |
| 390 | 20230622 | 130700 | 4973227700 | 22400 | 22400 | 22400 | 22350 | 574 |
| 391 | 20230622 | 130600 | 4960375100 | 22350 | 22400 | 22400 | 22350 | 686 |
| 392 | 20230622 | 130500 | 4945017050 | 22400 | 22350 | 22400 | 22350 | 424 |
| 393 | 20230622 | 130400 | 4935523150 | 22350 | 22350 | 22350 | 22350 | 1319 |
| 394 | 20230622 | 130300 | 4906043500 | 22350 | 22350 | 22350 | 22300 | 1340 |
| 395 | 20230622 | 130200 | 4876153500 | 22300 | 22350 | 22350 | 22300 | 601 |
| 396 | 20230622 | 130100 | 4862724200 | 22350 | 22350 | 22350 | 22350 | 178 |
| 397 | 20230622 | 130000 | 4858745900 | 22350 | 22400 | 22400 | 22300 | 1647 |
| 398 | 20230622 | 125900 | 4821918800 | 22400 | 22350 | 22400 | 22350 | 604 |
| 399 | 20230622 | 125800 | 4808413750 | 22350 | 22300 | 22350 | 22300 | 2600 |
| 400 | 20230622 | 125700 | 4750355750 | 22300 | 22300 | 22300 | 22250 | 724 |
| 401 | 20230622 | 125600 | 4734230200 | 22300 | 22300 | 22300 | 22250 | 208 |
| 402 | 20230622 | 125500 | 4729592300 | 22300 | 22250 | 22300 | 22250 | 835 |
| 403 | 20230622 | 125400 | 4710986900 | 22250 | 22300 | 22300 | 22200 | 197 |
| 404 | 20230622 | 125300 | 4706599550 | 22300 | 22300 | 22300 | 22300 | 231 |
| 405 | 20230622 | 125200 | 4701448250 | 22300 | 22300 | 22300 | 22250 | 445 |
| 406 | 20230622 | 125100 | 4691524800 | 22300 | 22300 | 22300 | 22300 | 505 |
| 407 | 20230622 | 125000 | 4680263300 | 22300 | 22300 | 22300 | 22300 | 412 |
| 408 | 20230622 | 124900 | 4671075700 | 22300 | 22300 | 22300 | 22300 | 159 |
| 409 | 20230622 | 124800 | 4667530000 | 22250 | 22250 | 22300 | 22250 | 1027 |
| 410 | 20230622 | 124700 | 4644666500 | 22250 | 22200 | 22250 | 22150 | 850 |
| 411 | 20230622 | 124600 | 4625792700 | 22200 | 22200 | 22200 | 22200 | 110 |
| 412 | 20230622 | 124500 | 4623350700 | 22200 | 22200 | 22200 | 22150 | 257 |
| 413 | 20230622 | 124400 | 4617645450 | 22200 | 22150 | 22200 | 22150 | 72 |
| 414 | 20230622 | 124300 | 4616049100 | 22150 | 22200 | 22200 | 22100 | 1463 |
| 415 | 20230622 | 124200 | 4583687450 | 22200 | 22200 | 22200 | 22100 | 846 |
| 416 | 20230622 | 124100 | 4564972150 | 22200 | 22200 | 22200 | 22200 | 242 |
| 417 | 20230622 | 124000 | 4559599750 | 22200 | 22100 | 22200 | 22100 | 2228 |
| 418 | 20230622 | 123900 | 4510202500 | 22100 | 22150 | 22150 | 22100 | 708 |
| 419 | 20230622 | 123800 | 4494545300 | 22150 | 22100 | 22150 | 22100 | 1007 |
| 420 | 20230622 | 123700 | 4472264200 | 22100 | 22150 | 22150 | 22100 | 104 |
| 421 | 20230622 | 123600 | 4469965300 | 22150 | 22150 | 22200 | 22150 | 562 |
| 422 | 20230622 | 123500 | 4457514300 | 22150 | 22150 | 22150 | 22150 | 905 |
| 423 | 20230622 | 123400 | 4437468550 | 22150 | 22100 | 22150 | 22100 | 648 |
| 424 | 20230622 | 123300 | 4423122750 | 22100 | 22100 | 22100 | 22050 | 483 |
| 425 | 20230622 | 123200 | 4412449650 | 22100 | 22150 | 22150 | 22100 | 2198 |
| 426 | 20230622 | 123100 | 4363873500 | 22150 | 22200 | 22200 | 22150 | 1180 |
| 427 | 20230622 | 123000 | 4337723800 | 22200 | 22200 | 22200 | 22200 | 41 |
| 428 | 20230622 | 122900 | 4336813600 | 22200 | 22200 | 22250 | 22200 | 421 |
| 429 | 20230622 | 122800 | 4327460250 | 22200 | 22350 | 22350 | 22200 | 1067 |
| 430 | 20230622 | 122700 | 4303732650 | 22350 | 22350 | 22350 | 22300 | 1455 |
| 431 | 20230622 | 122600 | 4271270250 | 22350 | 22350 | 22350 | 22350 | 365 |
| 432 | 20230622 | 122500 | 4263112500 | 22300 | 22300 | 22350 | 22300 | 1490 |
| 433 | 20230622 | 122400 | 4229834000 | 22300 | 22350 | 22400 | 22250 | 6683 |
| 434 | 20230622 | 122300 | 4080585950 | 22350 | 22300 | 22350 | 22300 | 552 |
| 435 | 20230622 | 122200 | 4068276250 | 22300 | 22350 | 22350 | 22250 | 607 |
| 436 | 20230622 | 122100 | 4054747450 | 22350 | 22350 | 22350 | 22350 | 441 |
| 437 | 20230622 | 122000 | 4044891100 | 22350 | 22350 | 22350 | 22350 | 186 |
| 438 | 20230622 | 121900 | 4040734000 | 22350 | 22300 | 22350 | 22250 | 5641 |
| 439 | 20230622 | 121800 | 3914779950 | 22250 | 22300 | 22300 | 22250 | 301 |
| 440 | 20230622 | 121700 | 3908068550 | 22300 | 22250 | 22300 | 22250 | 941 |
| 441 | 20230622 | 121600 | 3887130800 | 22250 | 22250 | 22250 | 22250 | 227 |
| 442 | 20230622 | 121500 | 3882080050 | 22250 | 22250 | 22250 | 22200 | 670 |
| 443 | 20230622 | 121400 | 3867172650 | 22250 | 22200 | 22250 | 22200 | 749 |
| 444 | 20230622 | 121300 | 3850519800 | 22200 | 22200 | 22200 | 22150 | 196 |
| 445 | 20230622 | 121200 | 3846170100 | 22200 | 22150 | 22200 | 22150 | 1347 |
| 446 | 20230622 | 121100 | 3816289250 | 22100 | 22200 | 22200 | 22100 | 722 |
| 447 | 20230622 | 121000 | 3800283800 | 22200 | 22150 | 22200 | 22150 | 190 |
| 448 | 20230622 | 120900 | 3796072050 | 22200 | 22200 | 22200 | 22150 | 469 |
| 449 | 20230622 | 120800 | 3785662750 | 22200 | 22200 | 22200 | 22150 | 240 |
| 450 | 20230622 | 120700 | 3780334800 | 22200 | 22200 | 22200 | 22150 | 954 |
| 451 | 20230622 | 120600 | 3759166000 | 22200 | 22200 | 22200 | 22200 | 299 |
| 452 | 20230622 | 120500 | 3752528200 | 22200 | 22200 | 22200 | 22150 | 742 |
| 453 | 20230622 | 120400 | 3736080450 | 22200 | 22200 | 22200 | 22150 | 38 |
| 454 | 20230622 | 120300 | 3735237350 | 22200 | 22200 | 22200 | 22200 | 139 |
| 455 | 20230622 | 120200 | 3732151550 | 22200 | 22200 | 22200 | 22200 | 376 |
| 456 | 20230622 | 120100 | 3723804350 | 22200 | 22200 | 22200 | 22200 | 14 |
| 457 | 20230622 | 120000 | 3723493550 | 22200 | 22200 | 22200 | 22150 | 1012 |
| 458 | 20230622 | 115900 | 3701027700 | 22200 | 22200 | 22200 | 22200 | 209 |
| 459 | 20230622 | 115800 | 3696387900 | 22200 | 22200 | 22200 | 22200 | 159 |
| 460 | 20230622 | 115700 | 3692858100 | 22200 | 22200 | 22250 | 22200 | 645 |
| 461 | 20230622 | 115600 | 3678538900 | 22250 | 22300 | 22300 | 22250 | 946 |
| 462 | 20230622 | 115500 | 3657483700 | 22300 | 22200 | 22300 | 22200 | 5641 |
| 463 | 20230622 | 115400 | 3531837550 | 22250 | 22100 | 22250 | 22100 | 6584 |
| 464 | 20230622 | 115300 | 3385814850 | 22150 | 22200 | 22200 | 22050 | 782 |
| 465 | 20230622 | 115200 | 3368531350 | 22200 | 22200 | 22200 | 22150 | 285 |
| 466 | 20230622 | 115100 | 3362212150 | 22200 | 22150 | 22200 | 22150 | 300 |
| 467 | 20230622 | 115000 | 3355557400 | 22150 | 22100 | 22150 | 22050 | 4108 |
| 468 | 20230622 | 114900 | 3264669900 | 22050 | 22050 | 22100 | 22050 | 324 |
| 469 | 20230622 | 114800 | 3257519350 | 22050 | 22050 | 22050 | 22050 | 1021 |
| 470 | 20230622 | 114700 | 3235006300 | 22050 | 22050 | 22050 | 22000 | 173 |
| 471 | 20230622 | 114600 | 3231193400 | 22000 | 22000 | 22050 | 22000 | 1128 |
| 472 | 20230622 | 114500 | 3206323950 | 22000 | 22050 | 22050 | 22000 | 499 |
| 473 | 20230622 | 114400 | 3195345650 | 22050 | 22000 | 22050 | 22000 | 274 |
| 474 | 20230622 | 114300 | 3189316050 | 22000 | 22050 | 22050 | 22000 | 273 |
| 475 | 20230622 | 114200 | 3183297500 | 22050 | 22050 | 22050 | 22000 | 769 |
| 476 | 20230622 | 114100 | 3166378000 | 22050 | 22000 | 22050 | 22000 | 321 |
| 477 | 20230622 | 114000 | 3159302200 | 22000 | 22050 | 22050 | 22000 | 81 |
| 478 | 20230622 | 113900 | 3157518050 | 22050 | 22050 | 22050 | 22050 | 242 |
| 479 | 20230622 | 113800 | 3152181950 | 22050 | 22050 | 22050 | 22050 | 247 |
| 480 | 20230622 | 113700 | 3146735600 | 22050 | 22050 | 22050 | 22050 | 8 |
| 481 | 20230622 | 113600 | 3146559200 | 22050 | 22050 | 22050 | 22050 | 360 |
| 482 | 20230622 | 113500 | 3138621200 | 22050 | 22000 | 22050 | 22000 | 90 |
| 483 | 20230622 | 113400 | 3136639050 | 22000 | 22000 | 22050 | 22000 | 18 |
| 484 | 20230622 | 113300 | 3136242800 | 22050 | 22000 | 22050 | 22000 | 481 |
| 485 | 20230622 | 113200 | 3125646750 | 22050 | 22000 | 22050 | 22000 | 144 |
| 486 | 20230622 | 113100 | 3122473050 | 22000 | 22050 | 22050 | 22000 | 513 |
| 487 | 20230622 | 113000 | 3111173200 | 22050 | 22000 | 22050 | 22000 | 8 |
| 488 | 20230622 | 112900 | 3110996900 | 22050 | 22050 | 22050 | 22050 | 485 |
| 489 | 20230622 | 112800 | 3100302650 | 22050 | 22050 | 22050 | 22050 | 111 |
| 490 | 20230622 | 112700 | 3097855100 | 22050 | 22050 | 22100 | 22050 | 414 |
| 491 | 20230622 | 112600 | 3088726250 | 22050 | 22050 | 22050 | 22000 | 835 |
| 492 | 20230622 | 112500 | 3070317200 | 22050 | 22050 | 22050 | 22050 | 72 |
| 493 | 20230622 | 112400 | 3068729600 | 22050 | 22000 | 22050 | 22000 | 399 |
| 494 | 20230622 | 112300 | 3059934600 | 22000 | 22050 | 22050 | 22000 | 37 |
| 495 | 20230622 | 112200 | 3059119000 | 22100 | 22100 | 22100 | 22050 | 372 |
| 496 | 20230622 | 112100 | 3050903750 | 22100 | 22050 | 22100 | 22000 | 1803 |
| 497 | 20230622 | 112000 | 3011117350 | 22050 | 22000 | 22050 | 22000 | 846 |
| 498 | 20230622 | 111900 | 2992466050 | 22000 | 22050 | 22050 | 22000 | 408 |
| 499 | 20230622 | 111800 | 2983470650 | 22000 | 22000 | 22050 | 22000 | 2671 |
| 500 | 20230622 | 111700 | 2924708100 | 22000 | 21950 | 22000 | 21900 | 1765 |
| 501 | 20230622 | 111600 | 2885938900 | 21950 | 21950 | 21950 | 21900 | 399 |
| 502 | 20230622 | 111500 | 2877194550 | 21900 | 21900 | 21950 | 21900 | 52 |
| 503 | 20230622 | 111400 | 2876055100 | 21950 | 21900 | 22000 | 21900 | 295 |
| 504 | 20230622 | 111300 | 2869580100 | 21900 | 21950 | 22000 | 21900 | 4094 |
| 505 | 20230622 | 111200 | 2779580650 | 21950 | 21950 | 21950 | 21900 | 1608 |
| 506 | 20230622 | 111100 | 2744310050 | 21950 | 21950 | 21950 | 21950 | 3 |
| 507 | 20230622 | 111000 | 2744244200 | 21850 | 21900 | 21900 | 21850 | 128 |
| 508 | 20230622 | 110900 | 2741443500 | 21900 | 21850 | 21900 | 21850 | 365 |
| 509 | 20230622 | 110800 | 2733452050 | 21900 | 21900 | 21900 | 21900 | 159 |
| 510 | 20230622 | 110700 | 2729969950 | 21850 | 21950 | 21950 | 21850 | 771 |
| 511 | 20230622 | 110600 | 2713088250 | 21900 | 21950 | 21950 | 21900 | 73 |
| 512 | 20230622 | 110500 | 2711487000 | 21950 | 21950 | 21950 | 21950 | 342 |
| 513 | 20230622 | 110400 | 2703980100 | 21950 | 21950 | 22000 | 21950 | 1002 |
| 514 | 20230622 | 110300 | 2681986050 | 22000 | 22000 | 22000 | 21950 | 201 |
| 515 | 20230622 | 110200 | 2677566800 | 21950 | 22000 | 22000 | 21950 | 1049 |
| 516 | 20230622 | 110100 | 2654506300 | 22000 | 22000 | 22000 | 22000 | 1410 |
| 517 | 20230622 | 110000 | 2623486300 | 22000 | 22000 | 22000 | 21950 | 298 |
| 518 | 20230622 | 105900 | 2616932100 | 21950 | 22000 | 22000 | 21950 | 318 |
| 519 | 20230622 | 105800 | 2609946100 | 22000 | 22000 | 22000 | 21950 | 79 |
| 520 | 20230622 | 105700 | 2608210450 | 22000 | 21950 | 22000 | 21950 | 2922 |
| 521 | 20230622 | 105600 | 2544071650 | 21900 | 21950 | 21950 | 21900 | 124 |
| 522 | 20230622 | 105500 | 2541351450 | 21950 | 21850 | 21950 | 21850 | 214 |
| 523 | 20230622 | 105400 | 2536661000 | 21850 | 21900 | 21950 | 21850 | 657 |
| 524 | 20230622 | 105300 | 2522280700 | 21900 | 21950 | 21950 | 21900 | 382 |
| 525 | 20230622 | 105200 | 2513900800 | 21900 | 21950 | 21950 | 21900 | 326 |
| 526 | 20230622 | 105100 | 2506755200 | 21950 | 21950 | 21950 | 21900 | 440 |
| 527 | 20230622 | 105000 | 2497097300 | 21900 | 21900 | 21900 | 21900 | 213 |
| 528 | 20230622 | 104900 | 2492432600 | 21900 | 21850 | 21900 | 21850 | 188 |
| 529 | 20230622 | 104800 | 2488318400 | 21900 | 21850 | 21900 | 21850 | 375 |
| 530 | 20230622 | 104700 | 2480106900 | 21900 | 22000 | 22000 | 21900 | 1291 |
| 531 | 20230622 | 104600 | 2451810950 | 21950 | 22000 | 22000 | 21950 | 771 |
| 532 | 20230622 | 104500 | 2434856050 | 22050 | 22000 | 22050 | 22000 | 4235 |
| 533 | 20230622 | 104400 | 2341613850 | 22000 | 21900 | 22000 | 21900 | 7152 |
| 534 | 20230622 | 104300 | 2184472900 | 21900 | 21900 | 21900 | 21800 | 3254 |
| 535 | 20230622 | 104200 | 2113304900 | 21900 | 21850 | 21900 | 21850 | 1259 |
| 536 | 20230622 | 104100 | 2085784950 | 21800 | 21850 | 21850 | 21800 | 258 |
| 537 | 20230622 | 104000 | 2080147700 | 21800 | 21850 | 21850 | 21800 | 22 |
| 538 | 20230622 | 103900 | 2079667750 | 21850 | 21850 | 21850 | 21800 | 1188 |
| 539 | 20230622 | 103800 | 2053719950 | 21800 | 21850 | 21850 | 21800 | 570 |
| 540 | 20230622 | 103700 | 2041276500 | 21850 | 21800 | 21850 | 21800 | 197 |
| 541 | 20230622 | 103600 | 2036979500 | 21800 | 21750 | 21800 | 21750 | 1730 |
| 542 | 20230622 | 103500 | 1999283000 | 21750 | 21750 | 21750 | 21700 | 292 |
| 543 | 20230622 | 103400 | 1992937500 | 21750 | 21750 | 21750 | 21700 | 325 |
| 544 | 20230622 | 103300 | 1985871850 | 21750 | 21800 | 21800 | 21750 | 356 |
| 545 | 20230622 | 103200 | 1978128550 | 21800 | 21750 | 21800 | 21750 | 2117 |
| 546 | 20230622 | 103100 | 1931997100 | 21750 | 21750 | 21750 | 21750 | 783 |
| 547 | 20230622 | 103000 | 1914966850 | 21700 | 21750 | 21750 | 21700 | 208 |
| 548 | 20230622 | 102900 | 1910443450 | 21750 | 21650 | 21750 | 21650 | 2716 |
| 549 | 20230622 | 102800 | 1851493800 | 21650 | 21650 | 21700 | 21600 | 134 |
| 550 | 20230622 | 102700 | 1848591250 | 21650 | 21600 | 21650 | 21600 | 2244 |
| 551 | 20230622 | 102600 | 1800065200 | 21600 | 21650 | 21650 | 21600 | 282 |
| 552 | 20230622 | 102500 | 1793971650 | 21600 | 21600 | 21600 | 21600 | 97 |
| 553 | 20230622 | 102400 | 1791876450 | 21600 | 21600 | 21600 | 21550 | 556 |
| 554 | 20230622 | 102300 | 1779867350 | 21600 | 21600 | 21600 | 21550 | 332 |
| 555 | 20230622 | 102200 | 1772697100 | 21600 | 21500 | 21600 | 21500 | 101 |
| 556 | 20230622 | 102100 | 1770515700 | 21550 | 21500 | 21550 | 21500 | 252 |
| 557 | 20230622 | 102000 | 1765085450 | 21500 | 21550 | 21550 | 21500 | 179 |
| 558 | 20230622 | 101900 | 1761233650 | 21550 | 21550 | 21550 | 21500 | 1517 |
| 559 | 20230622 | 101800 | 1728549000 | 21600 | 21600 | 21600 | 21600 | 46 |
| 560 | 20230622 | 101700 | 1727555400 | 21650 | 21600 | 21650 | 21600 | 1615 |
| 561 | 20230622 | 101600 | 1692621800 | 21600 | 21600 | 21600 | 21600 | 25 |
| 562 | 20230622 | 101500 | 1692081800 | 21600 | 21600 | 21600 | 21600 | 242 |
| 563 | 20230622 | 101400 | 1686854600 | 21600 | 21550 | 21600 | 21550 | 1473 |
| 564 | 20230622 | 101300 | 1655062850 | 21600 | 21550 | 21600 | 21550 | 116 |
| 565 | 20230622 | 101200 | 1652558050 | 21550 | 21500 | 21600 | 21500 | 308 |
| 566 | 20230622 | 101100 | 1645913000 | 21550 | 21550 | 21550 | 21550 | 751 |
| 567 | 20230622 | 101000 | 1629728950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 568 | 20230622 | 100900 | 1629707450 | 21500 | 21500 | 21500 | 21500 | 238 |
| 569 | 20230622 | 100800 | 1624590450 | 21500 | 21500 | 21500 | 21450 | 482 |
| 570 | 20230622 | 100700 | 1614230700 | 21450 | 21550 | 21550 | 21350 | 1374 |
| 571 | 20230622 | 100600 | 1584755050 | 21500 | 21550 | 21550 | 21500 | 265 |
| 572 | 20230622 | 100500 | 1579054700 | 21600 | 21600 | 21600 | 21600 | 563 |
| 573 | 20230622 | 100400 | 1566893900 | 21550 | 21600 | 21600 | 21550 | 185 |
| 574 | 20230622 | 100300 | 1562905050 | 21550 | 21600 | 21650 | 21550 | 346 |
| 575 | 20230622 | 100200 | 1555430750 | 21600 | 21600 | 21600 | 21600 | 485 |
| 576 | 20230622 | 100100 | 1544954750 | 21600 | 21600 | 21600 | 21600 | 30 |
| 577 | 20230622 | 100000 | 1544306750 | 21550 | 21600 | 21600 | 21550 | 352 |
| 578 | 20230622 | 095900 | 1536707750 | 21600 | 21500 | 21600 | 21500 | 806 |
| 579 | 20230622 | 095800 | 1519319350 | 21500 | 21550 | 21550 | 21500 | 524 |
| 580 | 20230622 | 095700 | 1508032150 | 21600 | 21550 | 21600 | 21550 | 517 |
| 581 | 20230622 | 095600 | 1496878500 | 21550 | 21550 | 21600 | 21550 | 394 |
| 582 | 20230622 | 095500 | 1488383900 | 21550 | 21450 | 21550 | 21450 | 261 |
| 583 | 20230622 | 095400 | 1482777100 | 21500 | 21700 | 21700 | 21500 | 4570 |
| 584 | 20230622 | 095300 | 1384020950 | 21700 | 21550 | 21700 | 21550 | 1580 |
| 585 | 20230622 | 095200 | 1349821000 | 21550 | 21500 | 21600 | 21500 | 827 |
| 586 | 20230622 | 095100 | 1332008150 | 21500 | 21550 | 21550 | 21500 | 843 |
| 587 | 20230622 | 095000 | 1313867500 | 21600 | 21550 | 21650 | 21550 | 4261 |
| 588 | 20230622 | 094900 | 1221847550 | 21550 | 21400 | 21550 | 21400 | 2680 |
| 589 | 20230622 | 094800 | 1164303200 | 21400 | 21400 | 21400 | 21400 | 477 |
| 590 | 20230622 | 094700 | 1154095400 | 21350 | 21350 | 21350 | 21350 | 54 |
| 591 | 20230622 | 094600 | 1152942500 | 21350 | 21350 | 21400 | 21300 | 1343 |
| 592 | 20230622 | 094500 | 1124219750 | 21350 | 21350 | 21350 | 21300 | 463 |
| 593 | 20230622 | 094400 | 1114337700 | 21300 | 21300 | 21300 | 21300 | 627 |
| 594 | 20230622 | 094300 | 1100982600 | 21300 | 21250 | 21300 | 21200 | 814 |
| 595 | 20230622 | 094200 | 1083675950 | 21250 | 21200 | 21300 | 21200 | 402 |
| 596 | 20230622 | 094100 | 1075127450 | 21200 | 21150 | 21300 | 21150 | 339 |
| 597 | 20230622 | 094000 | 1067926750 | 21150 | 21200 | 21200 | 21150 | 492 |
| 598 | 20230622 | 093900 | 1057498900 | 21250 | 21400 | 21400 | 21200 | 1450 |
| 599 | 20230622 | 093800 | 1026675900 | 21400 | 21250 | 21400 | 21250 | 3032 |
| 600 | 20230622 | 093700 | 962079400 | 21250 | 21250 | 21250 | 21250 | 340 |
| 601 | 20230622 | 093600 | 954854400 | 21250 | 21250 | 21300 | 21250 | 961 |
| 602 | 20230622 | 093500 | 934405750 | 21250 | 21200 | 21250 | 21200 | 533 |
| 603 | 20230622 | 093400 | 923094550 | 21200 | 21100 | 21200 | 21100 | 1865 |
| 604 | 20230622 | 093300 | 883676800 | 21100 | 21000 | 21100 | 21000 | 629 |
| 605 | 20230622 | 093200 | 870467700 | 21000 | 21100 | 21100 | 21000 | 642 |
| 606 | 20230622 | 093100 | 856943950 | 21100 | 21100 | 21100 | 21050 | 443 |
| 607 | 20230622 | 093000 | 847597150 | 21150 | 21300 | 21300 | 21100 | 1585 |
| 608 | 20230622 | 092900 | 814021150 | 21300 | 21000 | 21400 | 21000 | 1684 |
| 609 | 20230622 | 092800 | 778372400 | 20850 | 20850 | 20850 | 20850 | 50 |
| 610 | 20230622 | 092700 | 777329900 | 20850 | 20900 | 20900 | 20850 | 1591 |
| 611 | 20230622 | 092600 | 744100850 | 20950 | 20950 | 20950 | 20950 | 238 |
| 612 | 20230622 | 092500 | 739114750 | 20950 | 20900 | 20950 | 20900 | 875 |
| 613 | 20230622 | 092400 | 720788800 | 20900 | 21000 | 21000 | 20900 | 1155 |
| 614 | 20230622 | 092300 | 696603950 | 20950 | 20950 | 20950 | 20950 | 6 |
| 615 | 20230622 | 092200 | 696478250 | 20950 | 21000 | 21000 | 20950 | 185 |
| 616 | 20230622 | 092100 | 692601450 | 20950 | 21000 | 21000 | 20950 | 104 |
| 617 | 20230622 | 092000 | 690417650 | 21000 | 21000 | 21000 | 21000 | 268 |
| 618 | 20230622 | 091900 | 684789650 | 21000 | 21050 | 21050 | 21000 | 644 |
| 619 | 20230622 | 091800 | 671240600 | 21050 | 20950 | 21050 | 20950 | 175 |
| 620 | 20230622 | 091700 | 667567300 | 20950 | 20900 | 20950 | 20850 | 1148 |
| 621 | 20230622 | 091600 | 643593650 | 20850 | 20800 | 20850 | 20800 | 364 |
| 622 | 20230622 | 091500 | 636004400 | 20800 | 20800 | 20800 | 20450 | 10163 |
| 623 | 20230622 | 091400 | 425969550 | 20800 | 20950 | 20950 | 20800 | 4545 |
| 624 | 20230622 | 091300 | 331273650 | 21000 | 20950 | 21000 | 20950 | 1061 |
| 625 | 20230622 | 091200 | 309030000 | 20950 | 20850 | 20950 | 20850 | 1145 |
| 626 | 20230622 | 091100 | 285118750 | 20850 | 20950 | 20950 | 20850 | 3733 |
| 627 | 20230622 | 091000 | 207069300 | 21000 | 21100 | 21100 | 21000 | 957 |
| 628 | 20230622 | 090900 | 186936300 | 21150 | 21100 | 21150 | 21100 | 13 |
| 629 | 20230622 | 090800 | 186661500 | 21050 | 21050 | 21100 | 21000 | 1763 |
| 630 | 20230622 | 090700 | 149632500 | 21050 | 21150 | 21150 | 21050 | 973 |
| 631 | 20230622 | 090600 | 129136600 | 21150 | 21150 | 21250 | 21150 | 530 |
| 632 | 20230622 | 090500 | 117905100 | 21150 | 21050 | 21250 | 21050 | 633 |
| 633 | 20230622 | 090400 | 104524150 | 21050 | 21150 | 21150 | 21050 | 1096 |
| 634 | 20230622 | 090300 | 81398750 | 21200 | 21200 | 21200 | 21200 | 152 |
| 635 | 20230622 | 090200 | 78176350 | 21200 | 21100 | 21200 | 21100 | 135 |
| 636 | 20230622 | 090100 | 75316850 | 21050 | 21100 | 21100 | 21000 | 736 |
| 637 | 20230622 | 090000 | 59825000 | 21100 | 21350 | 21350 | 21000 | 2687 |