37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 193600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 3 | 20240523 | 193500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20240523 | 193400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20240523 | 193300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20240523 | 193200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20240523 | 193100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20240523 | 193000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20240523 | 192900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20240523 | 192800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20240523 | 192700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20240523 | 192600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20240523 | 192500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20240523 | 192400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20240523 | 192300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20240523 | 192200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20240523 | 192100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20240523 | 192000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20240523 | 191900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20240523 | 191800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20240523 | 191700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20240523 | 191600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20240523 | 191500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20240523 | 191400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20240523 | 191300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20240523 | 191200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20240523 | 191100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20240523 | 191000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20240523 | 190900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20240523 | 190800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20240523 | 190700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20240523 | 190600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 33 | 20240523 | 190500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20240523 | 190400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20240523 | 190300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20240523 | 190200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20240523 | 190100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20240523 | 190000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20240523 | 185900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20240523 | 185800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20240523 | 185700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20240523 | 185600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20240523 | 185500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20240523 | 185400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20240523 | 185300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20240523 | 185200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20240523 | 185100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20240523 | 185000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20240523 | 184900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20240523 | 184800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20240523 | 184700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20240523 | 184600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20240523 | 184500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20240523 | 184400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20240523 | 184300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20240523 | 184200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20240523 | 184100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20240523 | 184000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20240523 | 183900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20240523 | 183800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20240523 | 183700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20240523 | 183600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 63 | 20240523 | 183500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20240523 | 183400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20240523 | 183300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20240523 | 183200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20240523 | 183100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20240523 | 183000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20240523 | 182900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20240523 | 182800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20240523 | 182700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20240523 | 182600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20240523 | 182500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20240523 | 182400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20240523 | 182300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20240523 | 182200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20240523 | 182100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20240523 | 182000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20240523 | 181900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20240523 | 181800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20240523 | 181700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20240523 | 181600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20240523 | 181500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20240523 | 181400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20240523 | 181300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20240523 | 181200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20240523 | 181100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20240523 | 181000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20240523 | 180900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20240523 | 180800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20240523 | 180700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20240523 | 180600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 93 | 20240523 | 180500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20240523 | 180400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20240523 | 180300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20240523 | 180200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20240523 | 180100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20240523 | 180000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20240523 | 175900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20240523 | 175800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20240523 | 175700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20240523 | 175600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20240523 | 175500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20240523 | 175400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20240523 | 175300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20240523 | 175200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20240523 | 175100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20240523 | 175000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20240523 | 174900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20240523 | 174800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20240523 | 174700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20240523 | 174600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20240523 | 174500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20240523 | 174400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20240523 | 174300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20240523 | 174200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20240523 | 174100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20240523 | 174000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20240523 | 173900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20240523 | 173800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20240523 | 173700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20240523 | 173600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 123 | 20240523 | 173500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20240523 | 173400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20240523 | 173300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20240523 | 173200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20240523 | 173100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20240523 | 173000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20240523 | 172900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20240523 | 172800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20240523 | 172700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20240523 | 172600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20240523 | 172500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20240523 | 172400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20240523 | 172300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20240523 | 172200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20240523 | 172100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20240523 | 172000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20240523 | 171900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20240523 | 171800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20240523 | 171700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20240523 | 171600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20240523 | 171500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20240523 | 171400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20240523 | 171300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20240523 | 171200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20240523 | 171100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20240523 | 171000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20240523 | 170900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20240523 | 170800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20240523 | 170700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20240523 | 170600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 153 | 20240523 | 170500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20240523 | 170400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20240523 | 170300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20240523 | 170200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20240523 | 170100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20240523 | 170000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20240523 | 165900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20240523 | 165800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20240523 | 165700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20240523 | 165600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20240523 | 165500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20240523 | 165400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20240523 | 165300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20240523 | 165200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20240523 | 165100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20240523 | 165000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20240523 | 164900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20240523 | 164800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20240523 | 164700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20240523 | 164600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20240523 | 164500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20240523 | 164400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20240523 | 164300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20240523 | 164200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20240523 | 164100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20240523 | 164000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20240523 | 163900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20240523 | 163800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20240523 | 163700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20240523 | 163600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 183 | 20240523 | 163500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20240523 | 163400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20240523 | 163300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20240523 | 163200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20240523 | 163100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20240523 | 163000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20240523 | 162900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20240523 | 162800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20240523 | 162700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20240523 | 162600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20240523 | 162500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20240523 | 162400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20240523 | 162300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20240523 | 162200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20240523 | 162100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20240523 | 162000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20240523 | 161900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20240523 | 161800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20240523 | 161700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20240523 | 161600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20240523 | 161500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 204 | 20240523 | 161400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 205 | 20240523 | 161300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 206 | 20240523 | 161200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 207 | 20240523 | 161100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 208 | 20240523 | 161000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 209 | 20240523 | 160900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 210 | 20240523 | 160800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 211 | 20240523 | 160700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 212 | 20240523 | 160600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 213 | 20240523 | 160500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 214 | 20240523 | 160400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 215 | 20240523 | 160300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 216 | 20240523 | 160200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 217 | 20240523 | 160100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 218 | 20240523 | 160000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 219 | 20240523 | 155900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 220 | 20240523 | 155800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 221 | 20240523 | 155700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 222 | 20240523 | 155600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 223 | 20240523 | 155500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 224 | 20240523 | 155400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 225 | 20240523 | 155300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 226 | 20240523 | 155200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 227 | 20240523 | 155100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 228 | 20240523 | 155000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 229 | 20240523 | 154900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 230 | 20240523 | 154800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 231 | 20240523 | 154700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 232 | 20240523 | 154600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 233 | 20240523 | 154500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 234 | 20240523 | 154400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 235 | 20240523 | 154300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 236 | 20240523 | 154200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 237 | 20240523 | 154100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 238 | 20240523 | 154000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 239 | 20240523 | 153900 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 240 | 20240523 | 153800 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 241 | 20240523 | 153700 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 242 | 20240523 | 153600 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 243 | 20240523 | 153500 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 244 | 20240523 | 153400 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 245 | 20240523 | 153300 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 246 | 20240523 | 153200 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 247 | 20240523 | 153100 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 248 | 20240523 | 153000 | 42251993500 | 268500 | 268500 | 268500 | 268500 | 3145 |
| 249 | 20240523 | 152900 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 250 | 20240523 | 152800 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 251 | 20240523 | 152700 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 252 | 20240523 | 152600 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 253 | 20240523 | 152500 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 254 | 20240523 | 152400 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 255 | 20240523 | 152300 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 256 | 20240523 | 152200 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 257 | 20240523 | 152100 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 258 | 20240523 | 152000 | 41407561000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 259 | 20240523 | 151900 | 41407561000 | 269000 | 269000 | 269000 | 268500 | 419 |
| 260 | 20240523 | 151800 | 41294871500 | 269000 | 269000 | 269000 | 268500 | 423 |
| 261 | 20240523 | 151700 | 41181087000 | 269000 | 269000 | 269000 | 268500 | 202 |
| 262 | 20240523 | 151600 | 41126783000 | 269000 | 268500 | 269000 | 268000 | 506 |
| 263 | 20240523 | 151500 | 40990935500 | 268000 | 268000 | 268500 | 268000 | 615 |
| 264 | 20240523 | 151400 | 40825956500 | 268500 | 268500 | 268500 | 268000 | 311 |
| 265 | 20240523 | 151300 | 40742487000 | 268500 | 268000 | 268500 | 267500 | 1249 |
| 266 | 20240523 | 151200 | 40407827000 | 267500 | 268000 | 268000 | 267000 | 1010 |
| 267 | 20240523 | 151100 | 40137604500 | 268000 | 268000 | 268000 | 267000 | 789 |
| 268 | 20240523 | 151000 | 39926559500 | 268000 | 267500 | 268000 | 267500 | 294 |
| 269 | 20240523 | 150900 | 39847858000 | 267500 | 268000 | 268500 | 267500 | 665 |
| 270 | 20240523 | 150800 | 39669831500 | 268000 | 268500 | 268500 | 268000 | 441 |
| 271 | 20240523 | 150700 | 39551630500 | 268500 | 268000 | 268500 | 267500 | 515 |
| 272 | 20240523 | 150600 | 39413618000 | 268000 | 268500 | 268500 | 268000 | 313 |
| 273 | 20240523 | 150500 | 39329710000 | 268000 | 268000 | 268500 | 267000 | 1629 |
| 274 | 20240523 | 150400 | 38893843000 | 267500 | 268500 | 268500 | 267500 | 3179 |
| 275 | 20240523 | 150300 | 38041841000 | 268500 | 268500 | 269000 | 268000 | 303 |
| 276 | 20240523 | 150200 | 37960508000 | 269000 | 269000 | 269000 | 268500 | 334 |
| 277 | 20240523 | 150100 | 37870800500 | 268500 | 268500 | 269000 | 268500 | 207 |
| 278 | 20240523 | 150000 | 37815206000 | 269000 | 269000 | 269000 | 268500 | 552 |
| 279 | 20240523 | 145900 | 37666888000 | 269000 | 268500 | 269000 | 268500 | 446 |
| 280 | 20240523 | 145800 | 37547051000 | 268500 | 269000 | 269000 | 268000 | 1554 |
| 281 | 20240523 | 145700 | 37129786000 | 269000 | 269000 | 269000 | 268500 | 315 |
| 282 | 20240523 | 145600 | 37045169500 | 268500 | 268500 | 269000 | 268500 | 269 |
| 283 | 20240523 | 145500 | 36972934000 | 268500 | 269000 | 269000 | 268500 | 275 |
| 284 | 20240523 | 145400 | 36899075000 | 269000 | 268500 | 269000 | 268500 | 370 |
| 285 | 20240523 | 145300 | 36799680500 | 269000 | 269500 | 269500 | 268500 | 1340 |
| 286 | 20240523 | 145200 | 36439253000 | 269000 | 269500 | 269500 | 269000 | 251 |
| 287 | 20240523 | 145100 | 36371721000 | 269500 | 269500 | 269500 | 269000 | 423 |
| 288 | 20240523 | 145000 | 36257824000 | 269500 | 269500 | 269500 | 269000 | 177 |
| 289 | 20240523 | 144900 | 36210179500 | 269000 | 269500 | 269500 | 269000 | 223 |
| 290 | 20240523 | 144800 | 36150176000 | 269500 | 269000 | 269500 | 269000 | 155 |
| 291 | 20240523 | 144700 | 36108469000 | 269000 | 269500 | 269500 | 269000 | 136 |
| 292 | 20240523 | 144600 | 36071853000 | 269500 | 269000 | 269500 | 269000 | 93 |
| 293 | 20240523 | 144500 | 36046802000 | 269000 | 269500 | 269500 | 269000 | 541 |
| 294 | 20240523 | 144400 | 35901244000 | 269500 | 269000 | 269500 | 269000 | 188 |
| 295 | 20240523 | 144300 | 35850606500 | 269500 | 269500 | 269500 | 269000 | 135 |
| 296 | 20240523 | 144200 | 35814263500 | 269000 | 269000 | 269500 | 269000 | 194 |
| 297 | 20240523 | 144100 | 35762030000 | 269500 | 269000 | 269500 | 269000 | 278 |
| 298 | 20240523 | 144000 | 35687226500 | 269500 | 268500 | 269500 | 268500 | 720 |
| 299 | 20240523 | 143900 | 35493568000 | 268500 | 268500 | 269000 | 268500 | 159 |
| 300 | 20240523 | 143800 | 35450833500 | 269000 | 269000 | 269000 | 268500 | 113 |
| 301 | 20240523 | 143700 | 35420459000 | 268500 | 269000 | 269000 | 268500 | 596 |
| 302 | 20240523 | 143600 | 35260202000 | 269000 | 268500 | 269000 | 268500 | 1648 |
| 303 | 20240523 | 143500 | 34817480000 | 268500 | 269000 | 269000 | 268500 | 342 |
| 304 | 20240523 | 143400 | 34725598000 | 268500 | 269000 | 269000 | 268500 | 412 |
| 305 | 20240523 | 143300 | 34614872500 | 269000 | 269000 | 269000 | 268500 | 197 |
| 306 | 20240523 | 143200 | 34561958000 | 268500 | 268500 | 269000 | 268500 | 126 |
| 307 | 20240523 | 143100 | 34528095500 | 268500 | 268500 | 269000 | 268500 | 158 |
| 308 | 20240523 | 143000 | 34485627500 | 269000 | 269000 | 269000 | 268500 | 253 |
| 309 | 20240523 | 142900 | 34417655500 | 269000 | 269000 | 269000 | 268500 | 205 |
| 310 | 20240523 | 142800 | 34362576000 | 269000 | 268500 | 269000 | 268500 | 226 |
| 311 | 20240523 | 142700 | 34301866500 | 268500 | 269000 | 269000 | 268500 | 251 |
| 312 | 20240523 | 142600 | 34234446500 | 268500 | 269000 | 269000 | 268500 | 138 |
| 313 | 20240523 | 142500 | 34197374000 | 268500 | 269000 | 269000 | 268500 | 108 |
| 314 | 20240523 | 142400 | 34168351000 | 268500 | 269000 | 269000 | 268500 | 209 |
| 315 | 20240523 | 142300 | 34112182500 | 268500 | 268500 | 269000 | 268500 | 130 |
| 316 | 20240523 | 142200 | 34077237500 | 269000 | 269500 | 269500 | 269000 | 596 |
| 317 | 20240523 | 142100 | 33916898500 | 269500 | 269500 | 269500 | 269000 | 277 |
| 318 | 20240523 | 142000 | 33842367000 | 269000 | 269500 | 269500 | 269000 | 132 |
| 319 | 20240523 | 141900 | 33806844500 | 269500 | 269500 | 269500 | 269000 | 132 |
| 320 | 20240523 | 141800 | 33771305000 | 269500 | 269500 | 269500 | 269000 | 302 |
| 321 | 20240523 | 141700 | 33689973000 | 269000 | 269500 | 269500 | 269000 | 137 |
| 322 | 20240523 | 141600 | 33653097500 | 269000 | 269000 | 269500 | 269000 | 99 |
| 323 | 20240523 | 141500 | 33626435500 | 269000 | 269500 | 269500 | 269000 | 147 |
| 324 | 20240523 | 141400 | 33586877500 | 269500 | 269000 | 269500 | 269000 | 50 |
| 325 | 20240523 | 141300 | 33573410500 | 269000 | 269500 | 269500 | 269000 | 500 |
| 326 | 20240523 | 141200 | 33438874500 | 269500 | 269500 | 269500 | 269000 | 208 |
| 327 | 20240523 | 141100 | 33382868000 | 269500 | 270000 | 270000 | 269000 | 541 |
| 328 | 20240523 | 141000 | 33237045500 | 270000 | 270000 | 270000 | 269500 | 122 |
| 329 | 20240523 | 140900 | 33204148500 | 270000 | 270500 | 270500 | 270000 | 327 |
| 330 | 20240523 | 140800 | 33115849500 | 270500 | 270500 | 270500 | 269500 | 211 |
| 331 | 20240523 | 140700 | 33058897500 | 270000 | 269500 | 270500 | 269500 | 349 |
| 332 | 20240523 | 140600 | 32964657500 | 269500 | 269500 | 270000 | 269000 | 185 |
| 333 | 20240523 | 140500 | 32914813000 | 269500 | 269500 | 270000 | 269500 | 109 |
| 334 | 20240523 | 140400 | 32885422500 | 269500 | 269500 | 270500 | 269000 | 439 |
| 335 | 20240523 | 140300 | 32766956500 | 269000 | 269000 | 269500 | 269000 | 785 |
| 336 | 20240523 | 140200 | 32555621500 | 269500 | 269500 | 269500 | 269000 | 124 |
| 337 | 20240523 | 140100 | 32522253000 | 269500 | 269000 | 269500 | 269000 | 193 |
| 338 | 20240523 | 140000 | 32470315500 | 269500 | 269000 | 269500 | 269000 | 216 |
| 339 | 20240523 | 135900 | 32412155000 | 269500 | 269000 | 269500 | 268500 | 781 |
| 340 | 20240523 | 135800 | 32202111000 | 269000 | 269500 | 269500 | 269000 | 667 |
| 341 | 20240523 | 135700 | 32022672000 | 269000 | 269000 | 269500 | 269000 | 1126 |
| 342 | 20240523 | 135600 | 31719751500 | 269000 | 270000 | 270000 | 269000 | 972 |
| 343 | 20240523 | 135500 | 31457897500 | 270000 | 270000 | 270500 | 269500 | 808 |
| 344 | 20240523 | 135400 | 31240099000 | 270000 | 270000 | 270500 | 269500 | 340 |
| 345 | 20240523 | 135300 | 31148320500 | 269500 | 270000 | 270000 | 269500 | 154 |
| 346 | 20240523 | 135200 | 31106761500 | 270000 | 270000 | 270500 | 269500 | 268 |
| 347 | 20240523 | 135100 | 31034427500 | 270000 | 269500 | 270500 | 269500 | 529 |
| 348 | 20240523 | 135000 | 30891645500 | 269500 | 269500 | 270000 | 269500 | 213 |
| 349 | 20240523 | 134900 | 30834164500 | 270000 | 270500 | 270500 | 269500 | 397 |
| 350 | 20240523 | 134800 | 30727009500 | 270500 | 270000 | 270500 | 269500 | 184 |
| 351 | 20240523 | 134700 | 30677332000 | 270000 | 270000 | 270500 | 269500 | 438 |
| 352 | 20240523 | 134600 | 30559216000 | 270000 | 270000 | 270500 | 269500 | 291 |
| 353 | 20240523 | 134500 | 30480636500 | 270000 | 270500 | 270500 | 270000 | 221 |
| 354 | 20240523 | 134400 | 30420934500 | 270000 | 270000 | 270000 | 269500 | 553 |
| 355 | 20240523 | 134300 | 30271649500 | 270000 | 270000 | 270000 | 269500 | 1316 |
| 356 | 20240523 | 134200 | 29916979000 | 269500 | 270500 | 270500 | 269500 | 2575 |
| 357 | 20240523 | 134100 | 29221705500 | 270500 | 270500 | 270500 | 270000 | 338 |
| 358 | 20240523 | 134000 | 29130349500 | 270000 | 270500 | 270500 | 270000 | 431 |
| 359 | 20240523 | 133900 | 29013956500 | 270500 | 270500 | 271000 | 270000 | 249 |
| 360 | 20240523 | 133800 | 28946661500 | 270500 | 271500 | 271500 | 270000 | 3485 |
| 361 | 20240523 | 133700 | 28002969500 | 271500 | 271500 | 271500 | 271000 | 65 |
| 362 | 20240523 | 133600 | 27985341500 | 271000 | 271500 | 271500 | 271000 | 152 |
| 363 | 20240523 | 133500 | 27944119500 | 271000 | 271500 | 272000 | 271000 | 358 |
| 364 | 20240523 | 133400 | 27846929500 | 271000 | 271500 | 271500 | 271000 | 123 |
| 365 | 20240523 | 133300 | 27813572500 | 271000 | 271500 | 271500 | 271000 | 706 |
| 366 | 20240523 | 133200 | 27622201500 | 271000 | 272000 | 272000 | 271000 | 430 |
| 367 | 20240523 | 133100 | 27505469500 | 272000 | 271500 | 272000 | 271500 | 173 |
| 368 | 20240523 | 133000 | 27458436500 | 272000 | 271500 | 272000 | 271500 | 137 |
| 369 | 20240523 | 132900 | 27421217500 | 271500 | 271500 | 272000 | 271000 | 238 |
| 370 | 20240523 | 132800 | 27356608000 | 271000 | 271500 | 271500 | 271000 | 423 |
| 371 | 20240523 | 132700 | 27241779000 | 271500 | 271500 | 271500 | 271000 | 213 |
| 372 | 20240523 | 132600 | 27184005000 | 271000 | 271000 | 271500 | 271000 | 92 |
| 373 | 20240523 | 132500 | 27159045500 | 271000 | 271500 | 271500 | 271000 | 111 |
| 374 | 20240523 | 132400 | 27128926500 | 271500 | 272000 | 272500 | 271000 | 2923 |
| 375 | 20240523 | 132300 | 26334813500 | 272500 | 272500 | 272500 | 272000 | 104 |
| 376 | 20240523 | 132200 | 26306503000 | 272000 | 272000 | 272500 | 272000 | 132 |
| 377 | 20240523 | 132100 | 26270579000 | 272000 | 272500 | 272500 | 272000 | 85 |
| 378 | 20240523 | 132000 | 26247448000 | 272500 | 272500 | 272500 | 272000 | 557 |
| 379 | 20240523 | 131900 | 26095799000 | 272500 | 273000 | 273000 | 272000 | 1530 |
| 380 | 20240523 | 131800 | 25678871500 | 273000 | 273000 | 273000 | 272500 | 229 |
| 381 | 20240523 | 131700 | 25616407000 | 273000 | 273000 | 273500 | 272500 | 947 |
| 382 | 20240523 | 131600 | 25358063500 | 273000 | 273500 | 273500 | 273000 | 32 |
| 383 | 20240523 | 131500 | 25349317500 | 273000 | 273000 | 273500 | 273000 | 1248 |
| 384 | 20240523 | 131400 | 25008501500 | 273000 | 273000 | 273000 | 272500 | 97 |
| 385 | 20240523 | 131300 | 24982056000 | 273000 | 273000 | 273000 | 272500 | 110 |
| 386 | 20240523 | 131200 | 24952037000 | 273000 | 273000 | 273000 | 272500 | 110 |
| 387 | 20240523 | 131100 | 24922054000 | 272500 | 272500 | 273000 | 272500 | 231 |
| 388 | 20240523 | 131000 | 24859084500 | 273000 | 273000 | 273000 | 272500 | 87 |
| 389 | 20240523 | 130900 | 24835357500 | 273000 | 273000 | 273000 | 272500 | 97 |
| 390 | 20240523 | 130800 | 24808894500 | 272500 | 272500 | 273000 | 272500 | 683 |
| 391 | 20240523 | 130700 | 24622744000 | 272500 | 273000 | 273000 | 272500 | 128 |
| 392 | 20240523 | 130600 | 24587806000 | 272500 | 272500 | 273000 | 272500 | 104 |
| 393 | 20240523 | 130500 | 24559453500 | 272500 | 272500 | 273000 | 272500 | 92 |
| 394 | 20240523 | 130400 | 24534347000 | 273000 | 273000 | 273000 | 272500 | 98 |
| 395 | 20240523 | 130300 | 24507621500 | 273000 | 273000 | 273000 | 272500 | 103 |
| 396 | 20240523 | 130200 | 24479530000 | 273000 | 272500 | 273000 | 272500 | 47 |
| 397 | 20240523 | 130100 | 24466702000 | 273000 | 273000 | 273000 | 272500 | 142 |
| 398 | 20240523 | 130000 | 24427940500 | 272500 | 273000 | 273000 | 272500 | 82 |
| 399 | 20240523 | 125900 | 24405578000 | 273000 | 273000 | 273000 | 272500 | 73 |
| 400 | 20240523 | 125800 | 24385652000 | 273000 | 273000 | 273000 | 272500 | 42 |
| 401 | 20240523 | 125700 | 24374191500 | 272500 | 273000 | 273000 | 272500 | 292 |
| 402 | 20240523 | 125600 | 24294493000 | 273000 | 273000 | 273000 | 272500 | 65 |
| 403 | 20240523 | 125500 | 24276750000 | 272500 | 273000 | 273000 | 272500 | 90 |
| 404 | 20240523 | 125400 | 24252190500 | 272500 | 273000 | 273000 | 272500 | 329 |
| 405 | 20240523 | 125300 | 24162401500 | 273000 | 273000 | 273000 | 272500 | 37 |
| 406 | 20240523 | 125200 | 24152306000 | 273000 | 273000 | 273000 | 272500 | 189 |
| 407 | 20240523 | 125100 | 24100776500 | 273000 | 272500 | 273000 | 272500 | 91 |
| 408 | 20240523 | 125000 | 24075952500 | 273000 | 273000 | 273000 | 272500 | 466 |
| 409 | 20240523 | 124900 | 23948957000 | 273000 | 273000 | 273000 | 272500 | 55 |
| 410 | 20240523 | 124800 | 23933949000 | 272500 | 273000 | 273000 | 272500 | 175 |
| 411 | 20240523 | 124700 | 23886230000 | 273000 | 273000 | 273000 | 272500 | 61 |
| 412 | 20240523 | 124600 | 23869585500 | 272500 | 273000 | 273000 | 272500 | 84 |
| 413 | 20240523 | 124500 | 23846683500 | 273000 | 273000 | 273000 | 272500 | 97 |
| 414 | 20240523 | 124400 | 23820234000 | 273000 | 272500 | 273000 | 272500 | 67 |
| 415 | 20240523 | 124300 | 23801950500 | 272500 | 273000 | 273000 | 272500 | 60 |
| 416 | 20240523 | 124200 | 23785576500 | 273000 | 272500 | 273000 | 272500 | 58 |
| 417 | 20240523 | 124100 | 23769765000 | 273000 | 273000 | 273000 | 272500 | 55 |
| 418 | 20240523 | 124000 | 23754757000 | 273000 | 272500 | 273000 | 272500 | 75 |
| 419 | 20240523 | 123900 | 23734287500 | 272500 | 273500 | 273500 | 272500 | 186 |
| 420 | 20240523 | 123800 | 23683506500 | 273000 | 273500 | 273500 | 273000 | 53 |
| 421 | 20240523 | 123700 | 23669024500 | 273000 | 273500 | 273500 | 273000 | 265 |
| 422 | 20240523 | 123600 | 23596656000 | 273500 | 274000 | 274000 | 273000 | 365 |
| 423 | 20240523 | 123500 | 23496761000 | 274000 | 274000 | 274000 | 273500 | 178 |
| 424 | 20240523 | 123400 | 23448022500 | 274000 | 274000 | 274000 | 273500 | 113 |
| 425 | 20240523 | 123300 | 23417089500 | 274000 | 274000 | 274000 | 273500 | 94 |
| 426 | 20240523 | 123200 | 23391363000 | 274000 | 274000 | 274000 | 273500 | 49 |
| 427 | 20240523 | 123100 | 23377946000 | 273500 | 274000 | 274000 | 273500 | 233 |
| 428 | 20240523 | 123000 | 23314206500 | 274000 | 274500 | 274500 | 273500 | 344 |
| 429 | 20240523 | 122900 | 23219966000 | 274500 | 274500 | 274500 | 274000 | 60 |
| 430 | 20240523 | 122800 | 23203503500 | 274000 | 274000 | 274500 | 274000 | 42 |
| 431 | 20240523 | 122700 | 23191982500 | 274500 | 274500 | 274500 | 274000 | 57 |
| 432 | 20240523 | 122600 | 23176353000 | 274500 | 274500 | 274500 | 274000 | 299 |
| 433 | 20240523 | 122500 | 23094361500 | 274000 | 274500 | 274500 | 274000 | 105 |
| 434 | 20240523 | 122400 | 23065561000 | 274000 | 275000 | 275000 | 274000 | 550 |
| 435 | 20240523 | 122300 | 22914622000 | 275000 | 274500 | 275000 | 274000 | 606 |
| 436 | 20240523 | 122200 | 22748289000 | 274000 | 274500 | 274500 | 274000 | 58 |
| 437 | 20240523 | 122100 | 22732379000 | 274500 | 273500 | 274500 | 273000 | 1490 |
| 438 | 20240523 | 122000 | 22324539500 | 273500 | 273000 | 273500 | 272500 | 157 |
| 439 | 20240523 | 121900 | 22281675000 | 273000 | 273000 | 273000 | 272500 | 104 |
| 440 | 20240523 | 121800 | 22253284500 | 273000 | 273000 | 273000 | 272500 | 148 |
| 441 | 20240523 | 121700 | 22212903000 | 273000 | 273000 | 273500 | 272500 | 139 |
| 442 | 20240523 | 121600 | 22174958000 | 273000 | 273500 | 273500 | 273000 | 80 |
| 443 | 20240523 | 121500 | 22153104000 | 273500 | 273000 | 273500 | 273000 | 208 |
| 444 | 20240523 | 121400 | 22096310500 | 273000 | 273500 | 273500 | 273000 | 132 |
| 445 | 20240523 | 121300 | 22060256500 | 273500 | 273500 | 273500 | 273000 | 39 |
| 446 | 20240523 | 121200 | 22049595000 | 273000 | 273500 | 273500 | 273000 | 74 |
| 447 | 20240523 | 121100 | 22029382500 | 273000 | 273000 | 273500 | 273000 | 39 |
| 448 | 20240523 | 121000 | 22018723000 | 273500 | 273000 | 273500 | 273000 | 58 |
| 449 | 20240523 | 120900 | 22002863500 | 273000 | 272500 | 273500 | 272500 | 1112 |
| 450 | 20240523 | 120800 | 21699631500 | 272500 | 272000 | 272500 | 272000 | 86 |
| 451 | 20240523 | 120700 | 21676202000 | 272500 | 272500 | 272500 | 272000 | 147 |
| 452 | 20240523 | 120600 | 21636187500 | 272000 | 272000 | 272500 | 272000 | 88 |
| 453 | 20240523 | 120500 | 21612229500 | 272500 | 272000 | 272500 | 272000 | 192 |
| 454 | 20240523 | 120400 | 21559973000 | 272500 | 272000 | 272500 | 272000 | 46 |
| 455 | 20240523 | 120300 | 21547448000 | 272500 | 272000 | 272500 | 272000 | 68 |
| 456 | 20240523 | 120200 | 21528939000 | 272500 | 272500 | 272500 | 272000 | 47 |
| 457 | 20240523 | 120100 | 21516138000 | 272000 | 272500 | 272500 | 272000 | 163 |
| 458 | 20240523 | 120000 | 21471745500 | 272500 | 272000 | 272500 | 272000 | 96 |
| 459 | 20240523 | 115900 | 21445627000 | 272000 | 272500 | 272500 | 272000 | 94 |
| 460 | 20240523 | 115800 | 21420023000 | 272500 | 272000 | 272500 | 272000 | 62 |
| 461 | 20240523 | 115700 | 21403129500 | 272500 | 272500 | 272500 | 272000 | 71 |
| 462 | 20240523 | 115600 | 21383803000 | 272500 | 272500 | 272500 | 272000 | 30 |
| 463 | 20240523 | 115500 | 21375631500 | 272500 | 272500 | 273000 | 272000 | 900 |
| 464 | 20240523 | 115400 | 21130434000 | 272500 | 272500 | 273000 | 272000 | 368 |
| 465 | 20240523 | 115300 | 21030293500 | 272500 | 273000 | 273000 | 272500 | 550 |
| 466 | 20240523 | 115200 | 20880381500 | 273000 | 273000 | 273000 | 272500 | 39 |
| 467 | 20240523 | 115100 | 20869738000 | 273000 | 273000 | 273000 | 272500 | 394 |
| 468 | 20240523 | 115000 | 20762347000 | 272500 | 273000 | 273000 | 272500 | 69 |
| 469 | 20240523 | 114900 | 20743531500 | 272500 | 273000 | 273000 | 272500 | 178 |
| 470 | 20240523 | 114800 | 20695005000 | 273000 | 273000 | 273500 | 272500 | 433 |
| 471 | 20240523 | 114700 | 20576963500 | 273000 | 274000 | 274000 | 272500 | 220 |
| 472 | 20240523 | 114600 | 20516900000 | 274000 | 273000 | 274000 | 272500 | 567 |
| 473 | 20240523 | 114500 | 20362016500 | 273000 | 273000 | 273000 | 272500 | 94 |
| 474 | 20240523 | 114400 | 20336374500 | 273000 | 272500 | 273500 | 272500 | 162 |
| 475 | 20240523 | 114300 | 20292147500 | 272500 | 272500 | 273000 | 272500 | 109 |
| 476 | 20240523 | 114200 | 20262401500 | 273000 | 273000 | 273000 | 272500 | 72 |
| 477 | 20240523 | 114100 | 20242771000 | 272500 | 272500 | 273000 | 272500 | 29 |
| 478 | 20240523 | 114000 | 20234860500 | 273000 | 273000 | 273000 | 272500 | 68 |
| 479 | 20240523 | 113900 | 20216308000 | 273000 | 273000 | 273000 | 272500 | 59 |
| 480 | 20240523 | 113800 | 20200219000 | 273000 | 273000 | 273000 | 272500 | 133 |
| 481 | 20240523 | 113700 | 20163910500 | 272500 | 273000 | 273000 | 272500 | 100 |
| 482 | 20240523 | 113600 | 20136624000 | 272500 | 273000 | 273000 | 272500 | 168 |
| 483 | 20240523 | 113500 | 20090820000 | 272500 | 273000 | 273000 | 272500 | 108 |
| 484 | 20240523 | 113400 | 20061341500 | 273000 | 272500 | 273000 | 272500 | 48 |
| 485 | 20240523 | 113300 | 20048248500 | 272500 | 273000 | 273000 | 272500 | 80 |
| 486 | 20240523 | 113200 | 20026428500 | 273000 | 272500 | 273000 | 272500 | 82 |
| 487 | 20240523 | 113100 | 20004057500 | 272500 | 273000 | 273000 | 272000 | 449 |
| 488 | 20240523 | 113000 | 19881751000 | 273000 | 273500 | 273500 | 272500 | 679 |
| 489 | 20240523 | 112900 | 19696601000 | 273000 | 274000 | 274000 | 273000 | 235 |
| 490 | 20240523 | 112800 | 19632427500 | 274000 | 274000 | 274000 | 273000 | 104 |
| 491 | 20240523 | 112700 | 19603970000 | 274000 | 273500 | 274000 | 273500 | 182 |
| 492 | 20240523 | 112600 | 19554169000 | 274000 | 273500 | 274000 | 273000 | 78 |
| 493 | 20240523 | 112500 | 19532832000 | 273500 | 273500 | 273500 | 273000 | 99 |
| 494 | 20240523 | 112400 | 19505758000 | 273500 | 273500 | 273500 | 273000 | 101 |
| 495 | 20240523 | 112300 | 19478155500 | 273500 | 273500 | 273500 | 273000 | 69 |
| 496 | 20240523 | 112200 | 19459298000 | 273000 | 274000 | 274000 | 273000 | 109 |
| 497 | 20240523 | 112100 | 19429479500 | 274000 | 274000 | 274000 | 273000 | 478 |
| 498 | 20240523 | 112000 | 19298807000 | 274000 | 273000 | 274000 | 273000 | 340 |
| 499 | 20240523 | 111900 | 19205829000 | 272500 | 273000 | 273000 | 272500 | 40 |
| 500 | 20240523 | 111800 | 19194912500 | 273000 | 272500 | 273000 | 272500 | 101 |
| 501 | 20240523 | 111700 | 19167368000 | 273000 | 272500 | 273000 | 272500 | 176 |
| 502 | 20240523 | 111600 | 19119331500 | 273000 | 273000 | 273000 | 272500 | 102 |
| 503 | 20240523 | 111500 | 19091497500 | 272500 | 272500 | 273000 | 272500 | 138 |
| 504 | 20240523 | 111400 | 19053874500 | 273000 | 273000 | 273000 | 272500 | 63 |
| 505 | 20240523 | 111300 | 19036687000 | 273000 | 272000 | 273000 | 272000 | 111 |
| 506 | 20240523 | 111200 | 19006438500 | 272000 | 273000 | 273000 | 272000 | 233 |
| 507 | 20240523 | 111100 | 18942928500 | 273000 | 273000 | 273000 | 272500 | 58 |
| 508 | 20240523 | 111000 | 18927096500 | 272500 | 274000 | 274000 | 272500 | 212 |
| 509 | 20240523 | 110900 | 18869304500 | 273500 | 273000 | 274000 | 272500 | 505 |
| 510 | 20240523 | 110800 | 18731548000 | 273000 | 273000 | 273000 | 272500 | 68 |
| 511 | 20240523 | 110700 | 18712997000 | 273000 | 273500 | 273500 | 272500 | 187 |
| 512 | 20240523 | 110600 | 18661953000 | 273500 | 273000 | 274000 | 272500 | 132 |
| 513 | 20240523 | 110500 | 18625926000 | 273000 | 273500 | 273500 | 273000 | 161 |
| 514 | 20240523 | 110400 | 18581929000 | 273000 | 272500 | 273500 | 272500 | 86 |
| 515 | 20240523 | 110300 | 18558444500 | 273000 | 273500 | 273500 | 273000 | 408 |
| 516 | 20240523 | 110200 | 18446992500 | 273000 | 273500 | 273500 | 273000 | 38 |
| 517 | 20240523 | 110100 | 18436602500 | 273500 | 273000 | 273500 | 272500 | 136 |
| 518 | 20240523 | 110000 | 18399458000 | 273000 | 273500 | 274000 | 272500 | 122 |
| 519 | 20240523 | 105900 | 18366129500 | 273500 | 273500 | 274000 | 273000 | 71 |
| 520 | 20240523 | 105800 | 18346715000 | 273000 | 274000 | 274000 | 273000 | 484 |
| 521 | 20240523 | 105700 | 18214542000 | 274000 | 274000 | 274000 | 273000 | 128 |
| 522 | 20240523 | 105600 | 18179534500 | 274000 | 274000 | 274000 | 273000 | 118 |
| 523 | 20240523 | 105500 | 18147221000 | 274000 | 274000 | 274000 | 273000 | 111 |
| 524 | 20240523 | 105400 | 18116845000 | 273500 | 274000 | 274000 | 273000 | 192 |
| 525 | 20240523 | 105300 | 18064339500 | 274000 | 273500 | 274000 | 273000 | 297 |
| 526 | 20240523 | 105200 | 17983002000 | 273500 | 273000 | 273500 | 273000 | 253 |
| 527 | 20240523 | 105100 | 17913887500 | 273000 | 273500 | 273500 | 272500 | 135 |
| 528 | 20240523 | 105000 | 17877046000 | 273500 | 273000 | 273500 | 273000 | 102 |
| 529 | 20240523 | 104900 | 17849169500 | 273000 | 273000 | 274000 | 273000 | 469 |
| 530 | 20240523 | 104800 | 17720907000 | 273500 | 272500 | 273500 | 272000 | 338 |
| 531 | 20240523 | 104700 | 17628608500 | 272500 | 272500 | 273000 | 272000 | 294 |
| 532 | 20240523 | 104600 | 17548479000 | 272500 | 272000 | 272500 | 271500 | 793 |
| 533 | 20240523 | 104500 | 17332894500 | 272000 | 273500 | 273500 | 272000 | 366 |
| 534 | 20240523 | 104400 | 17233164000 | 273000 | 273000 | 273500 | 272500 | 286 |
| 535 | 20240523 | 104300 | 17155089500 | 273500 | 274000 | 274000 | 273000 | 100 |
| 536 | 20240523 | 104200 | 17127732500 | 274000 | 273500 | 274000 | 273000 | 184 |
| 537 | 20240523 | 104100 | 17077419000 | 274000 | 273500 | 274000 | 273000 | 131 |
| 538 | 20240523 | 104000 | 17041578500 | 273500 | 273500 | 273500 | 273000 | 103 |
| 539 | 20240523 | 103900 | 17013409000 | 273500 | 274000 | 274000 | 273000 | 135 |
| 540 | 20240523 | 103800 | 16976472500 | 273000 | 273500 | 274000 | 273000 | 170 |
| 541 | 20240523 | 103700 | 16929970500 | 273000 | 272500 | 273000 | 272000 | 542 |
| 542 | 20240523 | 103600 | 16782129500 | 272500 | 272500 | 272500 | 272000 | 144 |
| 543 | 20240523 | 103500 | 16742913500 | 272500 | 272000 | 272500 | 271500 | 92 |
| 544 | 20240523 | 103400 | 16717886000 | 272000 | 272500 | 272500 | 271500 | 118 |
| 545 | 20240523 | 103300 | 16685783000 | 272500 | 272000 | 272500 | 271500 | 205 |
| 546 | 20240523 | 103200 | 16630001500 | 272000 | 272500 | 272500 | 271500 | 279 |
| 547 | 20240523 | 103100 | 16554172500 | 272500 | 271500 | 272500 | 271500 | 250 |
| 548 | 20240523 | 103000 | 16486199500 | 271500 | 272000 | 272000 | 271500 | 1110 |
| 549 | 20240523 | 102900 | 16184778000 | 272000 | 272000 | 272000 | 271500 | 307 |
| 550 | 20240523 | 102800 | 16101383000 | 272000 | 272500 | 272500 | 271500 | 1266 |
| 551 | 20240523 | 102700 | 15757038000 | 272000 | 272500 | 272500 | 272000 | 301 |
| 552 | 20240523 | 102600 | 15675139500 | 272500 | 272000 | 272500 | 272000 | 343 |
| 553 | 20240523 | 102500 | 15581778500 | 272500 | 272500 | 272500 | 272000 | 86 |
| 554 | 20240523 | 102400 | 15558352500 | 272000 | 272500 | 272500 | 272000 | 155 |
| 555 | 20240523 | 102300 | 15516168500 | 272500 | 272500 | 272500 | 272000 | 279 |
| 556 | 20240523 | 102200 | 15440195500 | 272500 | 272500 | 272500 | 272000 | 30 |
| 557 | 20240523 | 102100 | 15432025500 | 272500 | 272500 | 273000 | 272000 | 695 |
| 558 | 20240523 | 102000 | 15242685000 | 272500 | 272500 | 273000 | 272500 | 129 |
| 559 | 20240523 | 101900 | 15207506000 | 272500 | 273000 | 273000 | 272500 | 251 |
| 560 | 20240523 | 101800 | 15139101500 | 273000 | 272500 | 273000 | 272500 | 109 |
| 561 | 20240523 | 101700 | 15109383500 | 273000 | 272500 | 273000 | 272500 | 13 |
| 562 | 20240523 | 101600 | 15105836500 | 273000 | 273000 | 273000 | 272500 | 248 |
| 563 | 20240523 | 101500 | 15038217000 | 272500 | 272500 | 273000 | 272500 | 91 |
| 564 | 20240523 | 101400 | 15013414000 | 273000 | 272500 | 273000 | 272500 | 40 |
| 565 | 20240523 | 101300 | 15002495000 | 273000 | 273000 | 273000 | 272500 | 566 |
| 566 | 20240523 | 101200 | 14848243500 | 273000 | 272500 | 273000 | 272500 | 223 |
| 567 | 20240523 | 101100 | 14787443500 | 272500 | 273000 | 273000 | 272500 | 36 |
| 568 | 20240523 | 101000 | 14777618500 | 273000 | 273500 | 273500 | 272500 | 70 |
| 569 | 20240523 | 100900 | 14758507500 | 273500 | 273000 | 273500 | 272500 | 264 |
| 570 | 20240523 | 100800 | 14686508000 | 273000 | 273000 | 273000 | 272500 | 246 |
| 571 | 20240523 | 100700 | 14619362000 | 273000 | 273000 | 273000 | 272500 | 79 |
| 572 | 20240523 | 100600 | 14597797500 | 272500 | 273500 | 273500 | 272500 | 529 |
| 573 | 20240523 | 100500 | 14453361000 | 273500 | 273500 | 273500 | 273000 | 42 |
| 574 | 20240523 | 100400 | 14441886000 | 273500 | 273500 | 273500 | 273000 | 64 |
| 575 | 20240523 | 100300 | 14424383500 | 273500 | 274500 | 274500 | 273000 | 908 |
| 576 | 20240523 | 100200 | 14176291000 | 274000 | 275000 | 275000 | 274000 | 497 |
| 577 | 20240523 | 100100 | 14040086000 | 274500 | 274500 | 275000 | 274000 | 387 |
| 578 | 20240523 | 100000 | 13933793500 | 274500 | 273500 | 274500 | 273500 | 648 |
| 579 | 20240523 | 095900 | 13756377500 | 273500 | 273500 | 274000 | 273000 | 182 |
| 580 | 20240523 | 095800 | 13706604500 | 273500 | 274000 | 274000 | 273500 | 179 |
| 581 | 20240523 | 095700 | 13657562500 | 274000 | 274000 | 274000 | 273500 | 161 |
| 582 | 20240523 | 095600 | 13613513000 | 274000 | 274000 | 274000 | 273500 | 212 |
| 583 | 20240523 | 095500 | 13555499000 | 274000 | 274000 | 274000 | 273500 | 68 |
| 584 | 20240523 | 095400 | 13536870500 | 274500 | 274000 | 274500 | 273500 | 168 |
| 585 | 20240523 | 095300 | 13490865500 | 274000 | 274000 | 274000 | 273500 | 172 |
| 586 | 20240523 | 095200 | 13443763500 | 274000 | 273500 | 274000 | 273000 | 355 |
| 587 | 20240523 | 095100 | 13346697500 | 273500 | 273500 | 274000 | 273000 | 85 |
| 588 | 20240523 | 095000 | 13323473500 | 274000 | 273500 | 274000 | 273000 | 204 |
| 589 | 20240523 | 094900 | 13267648000 | 273500 | 274000 | 274000 | 273000 | 263 |
| 590 | 20240523 | 094800 | 13195719500 | 274000 | 273500 | 274000 | 273000 | 136 |
| 591 | 20240523 | 094700 | 13158520000 | 274000 | 274000 | 274000 | 273500 | 92 |
| 592 | 20240523 | 094600 | 13133326500 | 274000 | 273500 | 274000 | 273000 | 245 |
| 593 | 20240523 | 094500 | 13066319000 | 273500 | 273000 | 273500 | 273000 | 113 |
| 594 | 20240523 | 094400 | 13035458500 | 273000 | 273000 | 273500 | 273000 | 130 |
| 595 | 20240523 | 094300 | 12999918000 | 273000 | 273500 | 273500 | 273000 | 231 |
| 596 | 20240523 | 094200 | 12936843500 | 273000 | 273500 | 274000 | 273000 | 441 |
| 597 | 20240523 | 094100 | 12816256000 | 273000 | 274500 | 274500 | 273000 | 1171 |
| 598 | 20240523 | 094000 | 12495950500 | 274500 | 274500 | 274500 | 274000 | 77 |
| 599 | 20240523 | 093900 | 12474819500 | 274500 | 274500 | 274500 | 274000 | 107 |
| 600 | 20240523 | 093800 | 12445473500 | 274500 | 275000 | 275000 | 274000 | 135 |
| 601 | 20240523 | 093700 | 12408422500 | 275000 | 275000 | 275000 | 274000 | 280 |
| 602 | 20240523 | 093600 | 12331648500 | 274500 | 275000 | 275000 | 274500 | 329 |
| 603 | 20240523 | 093500 | 12241267500 | 275000 | 275500 | 275500 | 274500 | 397 |
| 604 | 20240523 | 093400 | 12132078000 | 275500 | 276000 | 276000 | 275000 | 741 |
| 605 | 20240523 | 093300 | 11927899500 | 276000 | 276000 | 276000 | 275000 | 444 |
| 606 | 20240523 | 093200 | 11805563500 | 276000 | 276000 | 276500 | 275500 | 279 |
| 607 | 20240523 | 093100 | 11728561500 | 276500 | 275000 | 276500 | 274500 | 643 |
| 608 | 20240523 | 093000 | 11551321500 | 275000 | 274500 | 275500 | 274500 | 1314 |
| 609 | 20240523 | 092900 | 11190318000 | 274000 | 274500 | 274500 | 274000 | 194 |
| 610 | 20240523 | 092800 | 11137068000 | 274500 | 274000 | 274500 | 274000 | 209 |
| 611 | 20240523 | 092700 | 11079725000 | 274000 | 274000 | 274500 | 273500 | 599 |
| 612 | 20240523 | 092600 | 10915793000 | 274000 | 273000 | 274000 | 273000 | 641 |
| 613 | 20240523 | 092500 | 10740453000 | 273000 | 272500 | 273500 | 272500 | 152 |
| 614 | 20240523 | 092400 | 10698962500 | 273000 | 273000 | 273500 | 272500 | 891 |
| 615 | 20240523 | 092300 | 10455931500 | 273000 | 273500 | 273500 | 273000 | 101 |
| 616 | 20240523 | 092200 | 10428331000 | 273500 | 273500 | 273500 | 273000 | 478 |
| 617 | 20240523 | 092100 | 10297764000 | 273000 | 273000 | 273500 | 273000 | 434 |
| 618 | 20240523 | 092000 | 10179221500 | 273000 | 273500 | 273500 | 273000 | 270 |
| 619 | 20240523 | 091900 | 10105440000 | 273500 | 273000 | 274000 | 272500 | 730 |
| 620 | 20240523 | 091800 | 9906022500 | 272500 | 273500 | 273500 | 272000 | 1266 |
| 621 | 20240523 | 091700 | 9560909500 | 273500 | 273500 | 274500 | 273000 | 924 |
| 622 | 20240523 | 091600 | 9308130500 | 274000 | 274500 | 274500 | 273500 | 489 |
| 623 | 20240523 | 091500 | 9174202500 | 274500 | 273500 | 275000 | 273000 | 614 |
| 624 | 20240523 | 091400 | 9005843000 | 273500 | 274500 | 275000 | 273500 | 516 |
| 625 | 20240523 | 091300 | 8864441000 | 274500 | 273000 | 274500 | 273000 | 383 |
| 626 | 20240523 | 091200 | 8759543000 | 273000 | 272500 | 273500 | 272500 | 324 |
| 627 | 20240523 | 091100 | 8671194500 | 272500 | 272000 | 273500 | 272000 | 774 |
| 628 | 20240523 | 091000 | 8460079500 | 272500 | 273000 | 273000 | 272000 | 964 |
| 629 | 20240523 | 090900 | 8197184000 | 273000 | 272500 | 273000 | 271500 | 2115 |
| 630 | 20240523 | 090800 | 7621714500 | 273000 | 274500 | 274500 | 272500 | 2550 |
| 631 | 20240523 | 090700 | 6924933500 | 274500 | 274000 | 275000 | 274000 | 1214 |
| 632 | 20240523 | 090600 | 6592039500 | 274500 | 274000 | 274500 | 274000 | 727 |
| 633 | 20240523 | 090500 | 6392735500 | 274000 | 274500 | 275000 | 274000 | 939 |
| 634 | 20240523 | 090400 | 6135137000 | 274500 | 274000 | 275000 | 273000 | 949 |
| 635 | 20240523 | 090300 | 5875285000 | 274000 | 275500 | 277500 | 273500 | 3995 |
| 636 | 20240523 | 090200 | 4775489500 | 276000 | 278000 | 278000 | 275000 | 5399 |
| 637 | 20240523 | 090100 | 3284878500 | 277500 | 278000 | 279000 | 277000 | 2804 |
| 638 | 20240523 | 090000 | 2506260500 | 279000 | 282000 | 282500 | 278000 | 8898 |