37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 3 | 20231206 | 193500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 4 | 20231206 | 193400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 5 | 20231206 | 193300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 6 | 20231206 | 193200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 7 | 20231206 | 193100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 8 | 20231206 | 193000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 9 | 20231206 | 192900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 10 | 20231206 | 192800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 11 | 20231206 | 192700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 12 | 20231206 | 192600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 13 | 20231206 | 192500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 14 | 20231206 | 192400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 15 | 20231206 | 192300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 16 | 20231206 | 192200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 17 | 20231206 | 192100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 18 | 20231206 | 192000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 19 | 20231206 | 191900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 20 | 20231206 | 191800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 21 | 20231206 | 191700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 22 | 20231206 | 191600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 23 | 20231206 | 191500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 24 | 20231206 | 191400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 25 | 20231206 | 191300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 26 | 20231206 | 191200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 27 | 20231206 | 191100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 28 | 20231206 | 191000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 29 | 20231206 | 190900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 30 | 20231206 | 190800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 31 | 20231206 | 190700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 32 | 20231206 | 190600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 33 | 20231206 | 190500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 34 | 20231206 | 190400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 35 | 20231206 | 190300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 36 | 20231206 | 190200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 37 | 20231206 | 190100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 38 | 20231206 | 190000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 39 | 20231206 | 185900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 40 | 20231206 | 185800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 41 | 20231206 | 185700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 42 | 20231206 | 185600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 43 | 20231206 | 185500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 44 | 20231206 | 185400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 45 | 20231206 | 185300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 46 | 20231206 | 185200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 47 | 20231206 | 185100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 48 | 20231206 | 185000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 49 | 20231206 | 184900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 50 | 20231206 | 184800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 51 | 20231206 | 184700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 52 | 20231206 | 184600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 53 | 20231206 | 184500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 54 | 20231206 | 184400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 55 | 20231206 | 184300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 56 | 20231206 | 184200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 57 | 20231206 | 184100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 58 | 20231206 | 184000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 59 | 20231206 | 183900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 60 | 20231206 | 183800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 61 | 20231206 | 183700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 62 | 20231206 | 183600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 63 | 20231206 | 183500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 64 | 20231206 | 183400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 65 | 20231206 | 183300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 66 | 20231206 | 183200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 67 | 20231206 | 183100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 68 | 20231206 | 183000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 69 | 20231206 | 182900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 70 | 20231206 | 182800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 71 | 20231206 | 182700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 72 | 20231206 | 182600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 73 | 20231206 | 182500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 74 | 20231206 | 182400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 75 | 20231206 | 182300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 76 | 20231206 | 182200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 77 | 20231206 | 182100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 78 | 20231206 | 182000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 79 | 20231206 | 181900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 80 | 20231206 | 181800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 81 | 20231206 | 181700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 82 | 20231206 | 181600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 83 | 20231206 | 181500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 84 | 20231206 | 181400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 85 | 20231206 | 181300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 86 | 20231206 | 181200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 87 | 20231206 | 181100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 88 | 20231206 | 181000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 89 | 20231206 | 180900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 90 | 20231206 | 180800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 91 | 20231206 | 180700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 92 | 20231206 | 180600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 93 | 20231206 | 180500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 94 | 20231206 | 180400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 95 | 20231206 | 180300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 96 | 20231206 | 180200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 97 | 20231206 | 180100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 98 | 20231206 | 180000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 99 | 20231206 | 175900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 100 | 20231206 | 175800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 101 | 20231206 | 175700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 102 | 20231206 | 175600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 103 | 20231206 | 175500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 104 | 20231206 | 175400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 105 | 20231206 | 175300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 106 | 20231206 | 175200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 107 | 20231206 | 175100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 108 | 20231206 | 175000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 109 | 20231206 | 174900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 110 | 20231206 | 174800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 111 | 20231206 | 174700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 112 | 20231206 | 174600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 113 | 20231206 | 174500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 114 | 20231206 | 174400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 115 | 20231206 | 174300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 116 | 20231206 | 174200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 117 | 20231206 | 174100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 118 | 20231206 | 174000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 119 | 20231206 | 173900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 120 | 20231206 | 173800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 121 | 20231206 | 173700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 122 | 20231206 | 173600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 123 | 20231206 | 173500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 124 | 20231206 | 173400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 125 | 20231206 | 173300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 126 | 20231206 | 173200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 127 | 20231206 | 173100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 128 | 20231206 | 173000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 129 | 20231206 | 172900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 130 | 20231206 | 172800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 131 | 20231206 | 172700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 132 | 20231206 | 172600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 133 | 20231206 | 172500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 134 | 20231206 | 172400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 135 | 20231206 | 172300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 136 | 20231206 | 172200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 137 | 20231206 | 172100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 138 | 20231206 | 172000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 139 | 20231206 | 171900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 140 | 20231206 | 171800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 141 | 20231206 | 171700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 142 | 20231206 | 171600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 143 | 20231206 | 171500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 144 | 20231206 | 171400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 145 | 20231206 | 171300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 146 | 20231206 | 171200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 147 | 20231206 | 171100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 148 | 20231206 | 171000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 149 | 20231206 | 170900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 150 | 20231206 | 170800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 151 | 20231206 | 170700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 152 | 20231206 | 170600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 153 | 20231206 | 170500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 154 | 20231206 | 170400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 155 | 20231206 | 170300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 156 | 20231206 | 170200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 157 | 20231206 | 170100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 158 | 20231206 | 170000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 159 | 20231206 | 165900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 160 | 20231206 | 165800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 161 | 20231206 | 165700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 162 | 20231206 | 165600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 163 | 20231206 | 165500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 164 | 20231206 | 165400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 165 | 20231206 | 165300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 166 | 20231206 | 165200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 167 | 20231206 | 165100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 168 | 20231206 | 165000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 169 | 20231206 | 164900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 170 | 20231206 | 164800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 171 | 20231206 | 164700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 172 | 20231206 | 164600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 173 | 20231206 | 164500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 174 | 20231206 | 164400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 175 | 20231206 | 164300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 176 | 20231206 | 164200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 177 | 20231206 | 164100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 178 | 20231206 | 164000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 179 | 20231206 | 163900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 180 | 20231206 | 163800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 181 | 20231206 | 163700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 182 | 20231206 | 163600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 183 | 20231206 | 163500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 184 | 20231206 | 163400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 185 | 20231206 | 163300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 186 | 20231206 | 163200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 187 | 20231206 | 163100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 188 | 20231206 | 163000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 189 | 20231206 | 162900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 190 | 20231206 | 162800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 191 | 20231206 | 162700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 192 | 20231206 | 162600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 193 | 20231206 | 162500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 194 | 20231206 | 162400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 195 | 20231206 | 162300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 196 | 20231206 | 162200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 197 | 20231206 | 162100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 198 | 20231206 | 162000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 199 | 20231206 | 161900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 200 | 20231206 | 161800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 201 | 20231206 | 161700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 202 | 20231206 | 161600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 203 | 20231206 | 161500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 204 | 20231206 | 161400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 205 | 20231206 | 161300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 206 | 20231206 | 161200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 207 | 20231206 | 161100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 208 | 20231206 | 161000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 209 | 20231206 | 160900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 210 | 20231206 | 160800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 211 | 20231206 | 160700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 212 | 20231206 | 160600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 213 | 20231206 | 160500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 214 | 20231206 | 160400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 215 | 20231206 | 160300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 216 | 20231206 | 160200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 217 | 20231206 | 160100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 218 | 20231206 | 160000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 219 | 20231206 | 155900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 220 | 20231206 | 155800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 221 | 20231206 | 155700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 222 | 20231206 | 155600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 223 | 20231206 | 155500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 224 | 20231206 | 155400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 225 | 20231206 | 155300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 226 | 20231206 | 155200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 227 | 20231206 | 155100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 228 | 20231206 | 155000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 229 | 20231206 | 154900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 230 | 20231206 | 154800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 231 | 20231206 | 154700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 232 | 20231206 | 154600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 233 | 20231206 | 154500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 234 | 20231206 | 154400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 235 | 20231206 | 154300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 236 | 20231206 | 154200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 237 | 20231206 | 154100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 238 | 20231206 | 154000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 239 | 20231206 | 153900 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 240 | 20231206 | 153800 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 241 | 20231206 | 153700 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 242 | 20231206 | 153600 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 243 | 20231206 | 153500 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 244 | 20231206 | 153400 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 245 | 20231206 | 153300 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 246 | 20231206 | 153200 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 247 | 20231206 | 153100 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 248 | 20231206 | 153000 | 32497525000 | 198100 | 198100 | 198100 | 198100 | 4510 |
| 249 | 20231206 | 152900 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 250 | 20231206 | 152800 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 251 | 20231206 | 152700 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 252 | 20231206 | 152600 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 253 | 20231206 | 152500 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 254 | 20231206 | 152400 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 255 | 20231206 | 152300 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 256 | 20231206 | 152200 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 257 | 20231206 | 152100 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 258 | 20231206 | 152000 | 31604094000 | 198400 | 198400 | 198400 | 198400 | 0 |
| 259 | 20231206 | 151900 | 31604094000 | 198400 | 198500 | 198500 | 198100 | 630 |
| 260 | 20231206 | 151800 | 31479164600 | 198400 | 198200 | 198600 | 198200 | 635 |
| 261 | 20231206 | 151700 | 31353168900 | 198200 | 198300 | 198300 | 198100 | 417 |
| 262 | 20231206 | 151600 | 31270524300 | 198200 | 198000 | 198300 | 197900 | 693 |
| 263 | 20231206 | 151500 | 31133220700 | 198000 | 197900 | 198000 | 197800 | 359 |
| 264 | 20231206 | 151400 | 31062164600 | 197900 | 197700 | 197900 | 197600 | 387 |
| 265 | 20231206 | 151300 | 30985636500 | 197800 | 197800 | 197800 | 197700 | 263 |
| 266 | 20231206 | 151200 | 30933622600 | 197800 | 197700 | 197900 | 197700 | 350 |
| 267 | 20231206 | 151100 | 30864409700 | 197800 | 197700 | 197800 | 197600 | 344 |
| 268 | 20231206 | 151000 | 30796406200 | 197700 | 197800 | 197900 | 197700 | 434 |
| 269 | 20231206 | 150900 | 30710565200 | 197900 | 198200 | 198300 | 197800 | 663 |
| 270 | 20231206 | 150800 | 30579249400 | 198000 | 197700 | 198200 | 197700 | 551 |
| 271 | 20231206 | 150700 | 30470164500 | 197700 | 197500 | 197800 | 197500 | 218 |
| 272 | 20231206 | 150600 | 30427081800 | 197600 | 197400 | 198000 | 197300 | 610 |
| 273 | 20231206 | 150500 | 30306532200 | 197400 | 197100 | 197500 | 197100 | 703 |
| 274 | 20231206 | 150400 | 30167854700 | 197100 | 197200 | 197300 | 197100 | 608 |
| 275 | 20231206 | 150300 | 30047963700 | 197300 | 197400 | 197500 | 197200 | 350 |
| 276 | 20231206 | 150200 | 29978896900 | 197300 | 197400 | 197500 | 197200 | 215 |
| 277 | 20231206 | 150100 | 29936464900 | 197400 | 197500 | 197600 | 197200 | 209 |
| 278 | 20231206 | 150000 | 29895226200 | 197500 | 197500 | 197500 | 197100 | 487 |
| 279 | 20231206 | 145900 | 29799175700 | 197300 | 197100 | 197500 | 197100 | 351 |
| 280 | 20231206 | 145800 | 29729937800 | 197200 | 197500 | 197600 | 197100 | 337 |
| 281 | 20231206 | 145700 | 29663428200 | 197600 | 197500 | 197600 | 197000 | 1443 |
| 282 | 20231206 | 145600 | 29378886000 | 197600 | 197500 | 197700 | 197500 | 292 |
| 283 | 20231206 | 145500 | 29321196000 | 197500 | 197500 | 197700 | 197500 | 229 |
| 284 | 20231206 | 145400 | 29275954900 | 197500 | 197500 | 197800 | 197500 | 368 |
| 285 | 20231206 | 145300 | 29203257600 | 197600 | 197500 | 198000 | 197300 | 884 |
| 286 | 20231206 | 145200 | 29028619100 | 197500 | 197800 | 197900 | 197400 | 1071 |
| 287 | 20231206 | 145100 | 28817023200 | 197800 | 198000 | 198000 | 197800 | 118 |
| 288 | 20231206 | 145000 | 28793677000 | 198000 | 198000 | 198100 | 198000 | 412 |
| 289 | 20231206 | 144900 | 28712081600 | 198000 | 197900 | 198100 | 197700 | 492 |
| 290 | 20231206 | 144800 | 28614720800 | 197900 | 197700 | 198000 | 197600 | 408 |
| 291 | 20231206 | 144700 | 28534010700 | 197800 | 197900 | 197900 | 197500 | 305 |
| 292 | 20231206 | 144600 | 28473676800 | 197900 | 197900 | 197900 | 197300 | 1179 |
| 293 | 20231206 | 144500 | 28240767900 | 197800 | 197900 | 198000 | 197800 | 442 |
| 294 | 20231206 | 144400 | 28153315500 | 197900 | 198100 | 198200 | 197900 | 1526 |
| 295 | 20231206 | 144300 | 27851163200 | 198000 | 198100 | 198200 | 198000 | 951 |
| 296 | 20231206 | 144200 | 27662792000 | 198100 | 198100 | 198200 | 198100 | 408 |
| 297 | 20231206 | 144100 | 27581954200 | 198200 | 198400 | 198500 | 198100 | 558 |
| 298 | 20231206 | 144000 | 27471319900 | 198500 | 198500 | 198500 | 198400 | 285 |
| 299 | 20231206 | 143900 | 27414760600 | 198400 | 198600 | 198600 | 198400 | 252 |
| 300 | 20231206 | 143800 | 27364741900 | 198600 | 198700 | 198800 | 198500 | 252 |
| 301 | 20231206 | 143700 | 27314682300 | 198700 | 198900 | 199000 | 198700 | 282 |
| 302 | 20231206 | 143600 | 27258603000 | 199000 | 199200 | 199200 | 199000 | 400 |
| 303 | 20231206 | 143500 | 27178940100 | 199200 | 198800 | 199200 | 198800 | 353 |
| 304 | 20231206 | 143400 | 27108666000 | 198800 | 198900 | 199000 | 198800 | 196 |
| 305 | 20231206 | 143300 | 27069690600 | 198900 | 198800 | 198900 | 198700 | 461 |
| 306 | 20231206 | 143200 | 26978020500 | 198800 | 198700 | 198800 | 198500 | 420 |
| 307 | 20231206 | 143100 | 26894607100 | 198700 | 198400 | 198700 | 198300 | 332 |
| 308 | 20231206 | 143000 | 26828728100 | 198400 | 198200 | 198400 | 198100 | 375 |
| 309 | 20231206 | 142900 | 26754387400 | 198300 | 198300 | 198300 | 198200 | 475 |
| 310 | 20231206 | 142800 | 26660228500 | 198300 | 198300 | 198400 | 198200 | 187 |
| 311 | 20231206 | 142700 | 26623156200 | 198300 | 198200 | 198500 | 198200 | 402 |
| 312 | 20231206 | 142600 | 26543452900 | 198200 | 198200 | 198300 | 198100 | 208 |
| 313 | 20231206 | 142500 | 26502227600 | 198200 | 198500 | 198700 | 198100 | 1281 |
| 314 | 20231206 | 142400 | 26248288700 | 198500 | 198500 | 198800 | 198300 | 548 |
| 315 | 20231206 | 142300 | 26139534200 | 198600 | 198400 | 198700 | 198400 | 218 |
| 316 | 20231206 | 142200 | 26096250600 | 198500 | 198000 | 198600 | 198000 | 421 |
| 317 | 20231206 | 142100 | 26012707300 | 198000 | 199200 | 199200 | 198000 | 2395 |
| 318 | 20231206 | 142000 | 25537090600 | 199200 | 199100 | 199200 | 199100 | 222 |
| 319 | 20231206 | 141900 | 25492880800 | 199200 | 199100 | 199200 | 199100 | 285 |
| 320 | 20231206 | 141800 | 25436115900 | 199100 | 199200 | 199200 | 199100 | 131 |
| 321 | 20231206 | 141700 | 25410030200 | 199100 | 199000 | 199200 | 199000 | 120 |
| 322 | 20231206 | 141600 | 25386138800 | 199000 | 199000 | 199100 | 199000 | 203 |
| 323 | 20231206 | 141500 | 25345733700 | 199000 | 199100 | 199200 | 199000 | 237 |
| 324 | 20231206 | 141400 | 25298559900 | 199200 | 199400 | 199400 | 199100 | 106 |
| 325 | 20231206 | 141300 | 25277445500 | 199400 | 199200 | 199400 | 199100 | 191 |
| 326 | 20231206 | 141200 | 25239406400 | 199300 | 199200 | 199300 | 199100 | 144 |
| 327 | 20231206 | 141100 | 25210728600 | 199200 | 199400 | 199400 | 199100 | 175 |
| 328 | 20231206 | 141000 | 25175865800 | 199400 | 199200 | 199400 | 199100 | 207 |
| 329 | 20231206 | 140900 | 25134621100 | 199200 | 199400 | 199400 | 199200 | 293 |
| 330 | 20231206 | 140800 | 25076240700 | 199400 | 199500 | 199500 | 199300 | 106 |
| 331 | 20231206 | 140700 | 25055110200 | 199400 | 199200 | 199500 | 199200 | 308 |
| 332 | 20231206 | 140600 | 24993723700 | 199200 | 199400 | 199400 | 199200 | 138 |
| 333 | 20231206 | 140500 | 24966222100 | 199300 | 199400 | 199400 | 199200 | 127 |
| 334 | 20231206 | 140400 | 24940909500 | 199400 | 199400 | 199400 | 199300 | 288 |
| 335 | 20231206 | 140300 | 24883497500 | 199300 | 199300 | 199400 | 199300 | 162 |
| 336 | 20231206 | 140200 | 24851207500 | 199400 | 199500 | 199500 | 199200 | 248 |
| 337 | 20231206 | 140100 | 24801759700 | 199500 | 199400 | 199500 | 199400 | 163 |
| 338 | 20231206 | 140000 | 24769254600 | 199400 | 199500 | 199500 | 199200 | 180 |
| 339 | 20231206 | 135900 | 24733365100 | 199500 | 199400 | 199500 | 199400 | 165 |
| 340 | 20231206 | 135800 | 24700461500 | 199400 | 199100 | 199500 | 199000 | 185 |
| 341 | 20231206 | 135700 | 24663595900 | 199000 | 198800 | 199100 | 198700 | 677 |
| 342 | 20231206 | 135600 | 24528967500 | 198700 | 198900 | 198900 | 198700 | 647 |
| 343 | 20231206 | 135500 | 24400351400 | 198900 | 199200 | 199200 | 198900 | 418 |
| 344 | 20231206 | 135400 | 24317147900 | 199200 | 199300 | 199500 | 199200 | 310 |
| 345 | 20231206 | 135300 | 24255371600 | 199300 | 199300 | 199500 | 199200 | 307 |
| 346 | 20231206 | 135200 | 24194182900 | 199300 | 199300 | 199400 | 199300 | 558 |
| 347 | 20231206 | 135100 | 24082966400 | 199400 | 199400 | 199500 | 199300 | 423 |
| 348 | 20231206 | 135000 | 23998622100 | 199500 | 199400 | 199500 | 199400 | 377 |
| 349 | 20231206 | 134900 | 23923441500 | 199500 | 199500 | 199500 | 199400 | 237 |
| 350 | 20231206 | 134800 | 23876173200 | 199500 | 199500 | 199600 | 199400 | 238 |
| 351 | 20231206 | 134700 | 23828694600 | 199500 | 199400 | 199600 | 199300 | 335 |
| 352 | 20231206 | 134600 | 23761892900 | 199400 | 199400 | 199500 | 199300 | 211 |
| 353 | 20231206 | 134500 | 23719816000 | 199400 | 199600 | 199700 | 199400 | 182 |
| 354 | 20231206 | 134400 | 23683513600 | 199500 | 199600 | 199700 | 199400 | 194 |
| 355 | 20231206 | 134300 | 23644814300 | 199500 | 199500 | 199600 | 199400 | 234 |
| 356 | 20231206 | 134200 | 23598133500 | 199600 | 199600 | 199700 | 199500 | 394 |
| 357 | 20231206 | 134100 | 23519488800 | 199600 | 199900 | 199900 | 199600 | 109 |
| 358 | 20231206 | 134000 | 23497720700 | 199800 | 199600 | 199800 | 199600 | 190 |
| 359 | 20231206 | 133900 | 23459785000 | 199700 | 199600 | 199700 | 199500 | 223 |
| 360 | 20231206 | 133800 | 23415274400 | 199600 | 199900 | 199900 | 199600 | 345 |
| 361 | 20231206 | 133700 | 23346337000 | 199900 | 199800 | 199900 | 199800 | 89 |
| 362 | 20231206 | 133600 | 23328550800 | 199800 | 199900 | 199900 | 199800 | 449 |
| 363 | 20231206 | 133500 | 23238807300 | 199900 | 199800 | 199900 | 199800 | 152 |
| 364 | 20231206 | 133400 | 23208429100 | 199800 | 199800 | 199900 | 199700 | 273 |
| 365 | 20231206 | 133300 | 23153869400 | 199700 | 199700 | 199800 | 199600 | 201 |
| 366 | 20231206 | 133200 | 23113730000 | 199600 | 199300 | 199800 | 199200 | 305 |
| 367 | 20231206 | 133100 | 23052897600 | 199300 | 199300 | 199400 | 199200 | 80 |
| 368 | 20231206 | 133000 | 23036955500 | 199300 | 199100 | 199500 | 199000 | 200 |
| 369 | 20231206 | 132900 | 22997109400 | 199100 | 199300 | 199500 | 199100 | 196 |
| 370 | 20231206 | 132800 | 22958035100 | 199400 | 199400 | 199500 | 199000 | 347 |
| 371 | 20231206 | 132700 | 22888885000 | 199400 | 199400 | 199600 | 199400 | 204 |
| 372 | 20231206 | 132600 | 22848182400 | 199500 | 199400 | 199600 | 199400 | 93 |
| 373 | 20231206 | 132500 | 22829633400 | 199400 | 199500 | 199600 | 199400 | 220 |
| 374 | 20231206 | 132400 | 22785750200 | 199400 | 199000 | 199400 | 198900 | 924 |
| 375 | 20231206 | 132300 | 22601867000 | 199000 | 199200 | 199200 | 199000 | 661 |
| 376 | 20231206 | 132200 | 22470289800 | 199200 | 199200 | 199300 | 199100 | 420 |
| 377 | 20231206 | 132100 | 22386650300 | 199100 | 199300 | 199300 | 199100 | 358 |
| 378 | 20231206 | 132000 | 22315339500 | 199200 | 199300 | 199400 | 199100 | 302 |
| 379 | 20231206 | 131900 | 22255181000 | 199400 | 199400 | 199500 | 199100 | 213 |
| 380 | 20231206 | 131800 | 22212728400 | 199500 | 199500 | 199700 | 199000 | 758 |
| 381 | 20231206 | 131700 | 22061637900 | 199500 | 199600 | 199800 | 199400 | 1327 |
| 382 | 20231206 | 131600 | 21796935700 | 199500 | 199600 | 199600 | 199500 | 327 |
| 383 | 20231206 | 131500 | 21731691800 | 199500 | 199700 | 199800 | 199500 | 538 |
| 384 | 20231206 | 131400 | 21624306400 | 199700 | 199800 | 199900 | 199700 | 254 |
| 385 | 20231206 | 131300 | 21573559500 | 199700 | 199800 | 199900 | 199700 | 321 |
| 386 | 20231206 | 131200 | 21509414200 | 199800 | 200500 | 200500 | 199700 | 780 |
| 387 | 20231206 | 131100 | 21353466000 | 200500 | 201000 | 201500 | 200000 | 1396 |
| 388 | 20231206 | 131000 | 21073594500 | 201500 | 201500 | 201500 | 201000 | 128 |
| 389 | 20231206 | 130900 | 21047853000 | 201000 | 201000 | 201500 | 201000 | 176 |
| 390 | 20231206 | 130800 | 21012454500 | 201000 | 201000 | 201500 | 200500 | 452 |
| 391 | 20231206 | 130700 | 20921649500 | 201000 | 202000 | 202000 | 200500 | 670 |
| 392 | 20231206 | 130600 | 20786873000 | 202000 | 202000 | 202000 | 201000 | 328 |
| 393 | 20231206 | 130500 | 20720657000 | 202000 | 201500 | 202000 | 201000 | 318 |
| 394 | 20231206 | 130400 | 20656601000 | 201500 | 201500 | 201500 | 200500 | 480 |
| 395 | 20231206 | 130300 | 20560016000 | 201500 | 201000 | 201500 | 200500 | 439 |
| 396 | 20231206 | 130200 | 20471763500 | 201000 | 201500 | 201500 | 201000 | 87 |
| 397 | 20231206 | 130100 | 20454264000 | 201500 | 200500 | 201500 | 200500 | 510 |
| 398 | 20231206 | 130000 | 20351777500 | 200500 | 200500 | 201000 | 200500 | 361 |
| 399 | 20231206 | 125900 | 20279366500 | 200500 | 200500 | 201000 | 200500 | 55 |
| 400 | 20231206 | 125800 | 20268333000 | 201000 | 201500 | 201500 | 200500 | 116 |
| 401 | 20231206 | 125700 | 20245050000 | 201000 | 201000 | 201500 | 200500 | 119 |
| 402 | 20231206 | 125600 | 20221122000 | 201000 | 201500 | 201500 | 201000 | 106 |
| 403 | 20231206 | 125500 | 20199808000 | 201500 | 201500 | 201500 | 201000 | 131 |
| 404 | 20231206 | 125400 | 20173471500 | 201500 | 201500 | 201500 | 200500 | 221 |
| 405 | 20231206 | 125300 | 20128990500 | 201500 | 201500 | 201500 | 200500 | 198 |
| 406 | 20231206 | 125200 | 20089197000 | 201500 | 201500 | 201500 | 201000 | 94 |
| 407 | 20231206 | 125100 | 20070285500 | 201500 | 201000 | 201500 | 201000 | 128 |
| 408 | 20231206 | 125000 | 20044533500 | 201500 | 201000 | 201500 | 201000 | 126 |
| 409 | 20231206 | 124900 | 20019198500 | 201500 | 201000 | 201500 | 201000 | 83 |
| 410 | 20231206 | 124800 | 20002509000 | 201500 | 201500 | 201500 | 201000 | 47 |
| 411 | 20231206 | 124700 | 19993049500 | 201500 | 201000 | 201500 | 201000 | 304 |
| 412 | 20231206 | 124600 | 19931905500 | 201500 | 201500 | 201500 | 201000 | 118 |
| 413 | 20231206 | 124500 | 19908176000 | 201500 | 201000 | 201500 | 201000 | 145 |
| 414 | 20231206 | 124400 | 19879020500 | 201500 | 201500 | 201500 | 200500 | 141 |
| 415 | 20231206 | 124300 | 19850694000 | 201500 | 201500 | 201500 | 200500 | 283 |
| 416 | 20231206 | 124200 | 19793805000 | 201500 | 201500 | 201500 | 200500 | 440 |
| 417 | 20231206 | 124100 | 19705316000 | 201500 | 201500 | 201500 | 201000 | 81 |
| 418 | 20231206 | 124000 | 19689027500 | 201500 | 201000 | 201500 | 200500 | 97 |
| 419 | 20231206 | 123900 | 19669536500 | 201000 | 201500 | 201500 | 200500 | 129 |
| 420 | 20231206 | 123800 | 19643598500 | 201500 | 201000 | 201500 | 201000 | 203 |
| 421 | 20231206 | 123700 | 19602772000 | 201000 | 200500 | 201000 | 200500 | 62 |
| 422 | 20231206 | 123600 | 19590328500 | 201000 | 201000 | 201500 | 200500 | 161 |
| 423 | 20231206 | 123500 | 19557958000 | 201500 | 201000 | 201500 | 200500 | 137 |
| 424 | 20231206 | 123400 | 19530415000 | 201500 | 201000 | 201500 | 201000 | 46 |
| 425 | 20231206 | 123300 | 19521161000 | 201000 | 201000 | 202000 | 200500 | 228 |
| 426 | 20231206 | 123200 | 19475245000 | 201500 | 201000 | 201500 | 201000 | 222 |
| 427 | 20231206 | 123100 | 19430612000 | 201000 | 201500 | 201500 | 201000 | 81 |
| 428 | 20231206 | 123000 | 19414312000 | 201500 | 202000 | 202000 | 201000 | 161 |
| 429 | 20231206 | 122900 | 19381861500 | 202000 | 201500 | 202000 | 201500 | 42 |
| 430 | 20231206 | 122800 | 19373392000 | 201500 | 202000 | 202000 | 201500 | 71 |
| 431 | 20231206 | 122700 | 19359080500 | 201500 | 201500 | 202000 | 201000 | 212 |
| 432 | 20231206 | 122600 | 19316378000 | 201500 | 201000 | 201500 | 200500 | 142 |
| 433 | 20231206 | 122500 | 19287851500 | 200500 | 201000 | 201000 | 200500 | 80 |
| 434 | 20231206 | 122400 | 19271797500 | 201000 | 200500 | 201000 | 200500 | 177 |
| 435 | 20231206 | 122300 | 19236258500 | 201000 | 201000 | 201000 | 200500 | 306 |
| 436 | 20231206 | 122200 | 19174872500 | 201000 | 200500 | 201000 | 200500 | 283 |
| 437 | 20231206 | 122100 | 19118115000 | 200500 | 201000 | 201500 | 200500 | 310 |
| 438 | 20231206 | 122000 | 19055798000 | 201500 | 201500 | 201500 | 201000 | 112 |
| 439 | 20231206 | 121900 | 19033251500 | 201000 | 201500 | 201500 | 201000 | 99 |
| 440 | 20231206 | 121800 | 19013322500 | 201500 | 202000 | 202000 | 201500 | 224 |
| 441 | 20231206 | 121700 | 18968172000 | 201500 | 202000 | 202000 | 201500 | 68 |
| 442 | 20231206 | 121600 | 18954443000 | 202000 | 202000 | 202000 | 201500 | 96 |
| 443 | 20231206 | 121500 | 18935082500 | 202000 | 202000 | 202500 | 201500 | 170 |
| 444 | 20231206 | 121400 | 18900746000 | 202000 | 202500 | 202500 | 201500 | 569 |
| 445 | 20231206 | 121300 | 18785825500 | 202500 | 202000 | 202500 | 202000 | 69 |
| 446 | 20231206 | 121200 | 18771881000 | 202500 | 202000 | 202500 | 202000 | 94 |
| 447 | 20231206 | 121100 | 18752876500 | 202000 | 201500 | 202500 | 201500 | 325 |
| 448 | 20231206 | 121000 | 18687253000 | 201500 | 201500 | 202000 | 201500 | 60 |
| 449 | 20231206 | 120900 | 18675158000 | 202000 | 202000 | 202000 | 201500 | 124 |
| 450 | 20231206 | 120800 | 18650135500 | 202000 | 202000 | 202000 | 201500 | 76 |
| 451 | 20231206 | 120700 | 18634818500 | 201500 | 202000 | 202000 | 201500 | 96 |
| 452 | 20231206 | 120600 | 18615454500 | 202000 | 201500 | 202000 | 201500 | 246 |
| 453 | 20231206 | 120500 | 18565819500 | 201500 | 201500 | 202000 | 201500 | 228 |
| 454 | 20231206 | 120400 | 18519818500 | 202000 | 201500 | 202000 | 201500 | 54 |
| 455 | 20231206 | 120300 | 18508933500 | 201500 | 201500 | 202000 | 201000 | 249 |
| 456 | 20231206 | 120200 | 18458752500 | 201000 | 201000 | 201500 | 201000 | 78 |
| 457 | 20231206 | 120100 | 18443068500 | 201000 | 201500 | 201500 | 201000 | 97 |
| 458 | 20231206 | 120000 | 18423548500 | 201000 | 201500 | 202000 | 201000 | 84 |
| 459 | 20231206 | 115900 | 18406627500 | 201500 | 201500 | 202000 | 201000 | 131 |
| 460 | 20231206 | 115800 | 18380242000 | 201500 | 201000 | 202000 | 201000 | 257 |
| 461 | 20231206 | 115700 | 18328448500 | 201500 | 201500 | 201500 | 201000 | 116 |
| 462 | 20231206 | 115600 | 18305092000 | 201500 | 201500 | 201500 | 201000 | 83 |
| 463 | 20231206 | 115500 | 18288384500 | 201500 | 201000 | 202000 | 201000 | 106 |
| 464 | 20231206 | 115400 | 18267048500 | 201000 | 201500 | 201500 | 201000 | 169 |
| 465 | 20231206 | 115300 | 18233007500 | 201500 | 201500 | 202000 | 201000 | 338 |
| 466 | 20231206 | 115200 | 18164881000 | 202000 | 202000 | 202000 | 201500 | 155 |
| 467 | 20231206 | 115100 | 18133588500 | 202000 | 202000 | 202500 | 201500 | 236 |
| 468 | 20231206 | 115000 | 18085911000 | 202000 | 201500 | 202000 | 201500 | 239 |
| 469 | 20231206 | 114900 | 18037721000 | 202000 | 201500 | 202000 | 201500 | 78 |
| 470 | 20231206 | 114800 | 18021979000 | 201500 | 202000 | 202000 | 201500 | 91 |
| 471 | 20231206 | 114700 | 18003627500 | 201500 | 201500 | 201500 | 201000 | 63 |
| 472 | 20231206 | 114600 | 17990933500 | 201000 | 201500 | 202000 | 201000 | 159 |
| 473 | 20231206 | 114500 | 17958915500 | 202000 | 201500 | 202000 | 201000 | 284 |
| 474 | 20231206 | 114400 | 17901702000 | 201500 | 201500 | 201500 | 201000 | 135 |
| 475 | 20231206 | 114300 | 17874549500 | 201500 | 201500 | 201500 | 201000 | 196 |
| 476 | 20231206 | 114200 | 17835146000 | 201500 | 201500 | 201500 | 201000 | 113 |
| 477 | 20231206 | 114100 | 17812407000 | 201500 | 201000 | 201500 | 201000 | 153 |
| 478 | 20231206 | 114000 | 17781610000 | 201500 | 202000 | 202000 | 201000 | 247 |
| 479 | 20231206 | 113900 | 17731852500 | 201500 | 202000 | 202000 | 201500 | 91 |
| 480 | 20231206 | 113800 | 17713497500 | 201500 | 202500 | 202500 | 201500 | 89 |
| 481 | 20231206 | 113700 | 17695517500 | 202000 | 202500 | 202500 | 201500 | 145 |
| 482 | 20231206 | 113600 | 17666241500 | 202000 | 201500 | 202500 | 201500 | 246 |
| 483 | 20231206 | 113500 | 17616518500 | 201500 | 201500 | 202000 | 201000 | 118 |
| 484 | 20231206 | 113400 | 17592744500 | 201500 | 202000 | 202500 | 201500 | 182 |
| 485 | 20231206 | 113300 | 17555985000 | 202500 | 202500 | 202500 | 202000 | 118 |
| 486 | 20231206 | 113200 | 17532113000 | 202000 | 202500 | 203000 | 202000 | 113 |
| 487 | 20231206 | 113100 | 17509246500 | 202500 | 202500 | 203000 | 202000 | 162 |
| 488 | 20231206 | 113000 | 17476471000 | 202500 | 202500 | 203000 | 202500 | 1158 |
| 489 | 20231206 | 112900 | 17241449000 | 202500 | 202500 | 203000 | 202500 | 97 |
| 490 | 20231206 | 112800 | 17221790000 | 202500 | 202500 | 203000 | 202500 | 79 |
| 491 | 20231206 | 112700 | 17205777500 | 202500 | 202500 | 202500 | 202000 | 237 |
| 492 | 20231206 | 112600 | 17157811500 | 202500 | 202000 | 203000 | 202000 | 1574 |
| 493 | 20231206 | 112500 | 16839123000 | 202000 | 201500 | 202000 | 201000 | 161 |
| 494 | 20231206 | 112400 | 16806674000 | 201500 | 201000 | 201500 | 201000 | 247 |
| 495 | 20231206 | 112300 | 16756930500 | 201000 | 201000 | 201500 | 201000 | 203 |
| 496 | 20231206 | 112200 | 16716063000 | 201000 | 201000 | 201500 | 201000 | 60 |
| 497 | 20231206 | 112100 | 16703998000 | 201500 | 201000 | 201500 | 201000 | 254 |
| 498 | 20231206 | 112000 | 16652868500 | 201500 | 201000 | 201500 | 201000 | 334 |
| 499 | 20231206 | 111900 | 16585654500 | 201500 | 201500 | 201500 | 201000 | 67 |
| 500 | 20231206 | 111800 | 16572178000 | 201000 | 200500 | 201500 | 200500 | 576 |
| 501 | 20231206 | 111700 | 16456479000 | 200500 | 200500 | 201000 | 200500 | 57 |
| 502 | 20231206 | 111600 | 16445042000 | 201000 | 200500 | 201000 | 200000 | 127 |
| 503 | 20231206 | 111500 | 16419585000 | 200500 | 200000 | 201000 | 200000 | 83 |
| 504 | 20231206 | 111400 | 16402948500 | 200500 | 200500 | 201000 | 200000 | 182 |
| 505 | 20231206 | 111300 | 16366468500 | 201000 | 200000 | 201000 | 200000 | 49 |
| 506 | 20231206 | 111200 | 16356639500 | 199900 | 201500 | 201500 | 199900 | 152 |
| 507 | 20231206 | 111100 | 16326168200 | 201000 | 200000 | 201500 | 200000 | 659 |
| 508 | 20231206 | 111000 | 16193818700 | 200500 | 199800 | 200500 | 199800 | 182 |
| 509 | 20231206 | 110900 | 16157403000 | 199700 | 200000 | 200000 | 199700 | 91 |
| 510 | 20231206 | 110800 | 16139212100 | 199900 | 200500 | 201000 | 199900 | 713 |
| 511 | 20231206 | 110700 | 15996570200 | 200500 | 200500 | 201000 | 200000 | 73 |
| 512 | 20231206 | 110600 | 15981937700 | 201000 | 201000 | 201000 | 200500 | 170 |
| 513 | 20231206 | 110500 | 15947810700 | 200500 | 201000 | 201000 | 200500 | 116 |
| 514 | 20231206 | 110400 | 15924519200 | 201000 | 200500 | 201000 | 200500 | 66 |
| 515 | 20231206 | 110300 | 15911276200 | 201000 | 200500 | 201000 | 200500 | 99 |
| 516 | 20231206 | 110200 | 15891408200 | 200500 | 200500 | 201000 | 200000 | 286 |
| 517 | 20231206 | 110100 | 15834058200 | 200500 | 200500 | 200500 | 200000 | 156 |
| 518 | 20231206 | 110000 | 15802841700 | 200500 | 200000 | 200500 | 200000 | 171 |
| 519 | 20231206 | 105900 | 15768608200 | 200000 | 200500 | 200500 | 200000 | 132 |
| 520 | 20231206 | 105800 | 15742189200 | 200500 | 200000 | 200500 | 200000 | 136 |
| 521 | 20231206 | 105700 | 15714981700 | 200000 | 200000 | 200500 | 199400 | 499 |
| 522 | 20231206 | 105600 | 15615170200 | 199400 | 199000 | 200000 | 199000 | 1145 |
| 523 | 20231206 | 105500 | 15386645500 | 199200 | 199000 | 199200 | 199000 | 196 |
| 524 | 20231206 | 105400 | 15347633600 | 198900 | 198800 | 199000 | 198800 | 208 |
| 525 | 20231206 | 105300 | 15306252400 | 198800 | 199000 | 199200 | 198800 | 737 |
| 526 | 20231206 | 105200 | 15159598900 | 198900 | 199000 | 199100 | 198900 | 325 |
| 527 | 20231206 | 105100 | 15094931500 | 199100 | 199100 | 199200 | 199000 | 297 |
| 528 | 20231206 | 105000 | 15035818100 | 199000 | 198800 | 199200 | 198700 | 312 |
| 529 | 20231206 | 104900 | 14973755100 | 198800 | 198600 | 198900 | 198600 | 163 |
| 530 | 20231206 | 104800 | 14941351400 | 198600 | 199000 | 199000 | 198600 | 172 |
| 531 | 20231206 | 104700 | 14907162500 | 198900 | 199200 | 199200 | 198900 | 190 |
| 532 | 20231206 | 104600 | 14869345400 | 199100 | 198900 | 199200 | 198700 | 311 |
| 533 | 20231206 | 104500 | 14807486200 | 198900 | 199300 | 199300 | 198500 | 129 |
| 534 | 20231206 | 104400 | 14781802200 | 199400 | 198600 | 199400 | 198300 | 587 |
| 535 | 20231206 | 104300 | 14665087700 | 198400 | 198900 | 199100 | 198400 | 1528 |
| 536 | 20231206 | 104200 | 14361649300 | 198900 | 198700 | 199000 | 198700 | 108 |
| 537 | 20231206 | 104100 | 14340183400 | 198800 | 198900 | 199000 | 198700 | 180 |
| 538 | 20231206 | 104000 | 14304404600 | 198800 | 198600 | 198800 | 198500 | 296 |
| 539 | 20231206 | 103900 | 14245606300 | 198600 | 198800 | 198800 | 198500 | 318 |
| 540 | 20231206 | 103800 | 14182436900 | 198700 | 199000 | 199300 | 198600 | 408 |
| 541 | 20231206 | 103700 | 14101298600 | 199000 | 199500 | 199500 | 198900 | 204 |
| 542 | 20231206 | 103600 | 14060694300 | 199500 | 199400 | 199500 | 198900 | 225 |
| 543 | 20231206 | 103500 | 14015904700 | 199000 | 198700 | 199300 | 198700 | 374 |
| 544 | 20231206 | 103400 | 13941480100 | 198700 | 199200 | 199400 | 198700 | 704 |
| 545 | 20231206 | 103300 | 13801373100 | 199400 | 199500 | 200000 | 199300 | 347 |
| 546 | 20231206 | 103200 | 13732168100 | 199500 | 200500 | 201000 | 199500 | 652 |
| 547 | 20231206 | 103100 | 13601792700 | 200500 | 201000 | 201000 | 200500 | 209 |
| 548 | 20231206 | 103000 | 13559851700 | 201000 | 200500 | 201000 | 200500 | 119 |
| 549 | 20231206 | 102900 | 13535983700 | 201000 | 201000 | 201000 | 200500 | 52 |
| 550 | 20231206 | 102800 | 13525551700 | 201000 | 201000 | 201000 | 200500 | 223 |
| 551 | 20231206 | 102700 | 13480806700 | 200500 | 201000 | 201000 | 200500 | 88 |
| 552 | 20231206 | 102600 | 13463138700 | 200500 | 200500 | 201000 | 200500 | 77 |
| 553 | 20231206 | 102500 | 13447689700 | 200500 | 200000 | 201000 | 200000 | 583 |
| 554 | 20231206 | 102400 | 13330831200 | 200000 | 200500 | 200500 | 200000 | 67 |
| 555 | 20231206 | 102300 | 13317425700 | 200500 | 200000 | 200500 | 200000 | 817 |
| 556 | 20231206 | 102200 | 13154015200 | 200000 | 201000 | 201000 | 200000 | 315 |
| 557 | 20231206 | 102100 | 13090896200 | 201000 | 201000 | 201000 | 200500 | 188 |
| 558 | 20231206 | 102000 | 13053151700 | 201000 | 200000 | 201000 | 200000 | 187 |
| 559 | 20231206 | 101900 | 13015685200 | 200500 | 200500 | 200500 | 200000 | 170 |
| 560 | 20231206 | 101800 | 12981653700 | 200000 | 200000 | 200500 | 199900 | 187 |
| 561 | 20231206 | 101700 | 12944217400 | 200500 | 200000 | 200500 | 200000 | 200 |
| 562 | 20231206 | 101600 | 12904204900 | 200000 | 201000 | 201000 | 200000 | 158 |
| 563 | 20231206 | 101500 | 12872522900 | 201000 | 199600 | 201500 | 199300 | 540 |
| 564 | 20231206 | 101400 | 12764584500 | 199600 | 200500 | 200500 | 199300 | 1205 |
| 565 | 20231206 | 101300 | 12524105100 | 200500 | 200500 | 201000 | 200000 | 890 |
| 566 | 20231206 | 101200 | 12345754100 | 200000 | 200500 | 201000 | 200000 | 464 |
| 567 | 20231206 | 101100 | 12252759100 | 200500 | 201500 | 201500 | 200500 | 94 |
| 568 | 20231206 | 101000 | 12233883600 | 201500 | 201500 | 201500 | 200500 | 257 |
| 569 | 20231206 | 100900 | 12182171600 | 201000 | 201000 | 202000 | 200500 | 414 |
| 570 | 20231206 | 100800 | 12098862100 | 201500 | 201000 | 201500 | 200500 | 280 |
| 571 | 20231206 | 100700 | 12042609100 | 201000 | 201500 | 201500 | 200500 | 140 |
| 572 | 20231206 | 100600 | 12014466100 | 201500 | 201000 | 201500 | 200500 | 192 |
| 573 | 20231206 | 100500 | 11975850100 | 201000 | 202000 | 202000 | 201000 | 239 |
| 574 | 20231206 | 100400 | 11927741100 | 202000 | 202000 | 202000 | 201000 | 220 |
| 575 | 20231206 | 100300 | 11883370100 | 202000 | 202000 | 202000 | 201000 | 121 |
| 576 | 20231206 | 100200 | 11858955600 | 201000 | 201000 | 203500 | 201000 | 967 |
| 577 | 20231206 | 100100 | 11663199600 | 201500 | 201500 | 202000 | 201000 | 692 |
| 578 | 20231206 | 100000 | 11523790600 | 201000 | 201000 | 201500 | 201000 | 178 |
| 579 | 20231206 | 095900 | 11487966100 | 201500 | 200500 | 201500 | 200000 | 344 |
| 580 | 20231206 | 095800 | 11418966600 | 200000 | 200500 | 200500 | 199900 | 376 |
| 581 | 20231206 | 095700 | 11343623900 | 200000 | 199800 | 200500 | 199800 | 848 |
| 582 | 20231206 | 095600 | 11174096700 | 199800 | 199300 | 199800 | 199300 | 100 |
| 583 | 20231206 | 095500 | 11154139200 | 199400 | 198700 | 199400 | 198500 | 395 |
| 584 | 20231206 | 095400 | 11075522300 | 198600 | 199000 | 199000 | 198600 | 484 |
| 585 | 20231206 | 095300 | 10979346400 | 199000 | 198800 | 199000 | 198800 | 82 |
| 586 | 20231206 | 095200 | 10963041000 | 199000 | 198900 | 199000 | 198700 | 345 |
| 587 | 20231206 | 095100 | 10894406000 | 198900 | 199100 | 199100 | 198900 | 448 |
| 588 | 20231206 | 095000 | 10805248300 | 199200 | 199200 | 199300 | 199100 | 228 |
| 589 | 20231206 | 094900 | 10759827400 | 199200 | 199300 | 199300 | 199200 | 109 |
| 590 | 20231206 | 094800 | 10738111900 | 199300 | 199900 | 199900 | 199300 | 159 |
| 591 | 20231206 | 094700 | 10706414500 | 199500 | 198800 | 199500 | 198700 | 1112 |
| 592 | 20231206 | 094600 | 10485000600 | 198800 | 199100 | 199100 | 198600 | 287 |
| 593 | 20231206 | 094500 | 10427994400 | 198700 | 198500 | 199100 | 198300 | 900 |
| 594 | 20231206 | 094400 | 10249183300 | 198500 | 198800 | 198800 | 198300 | 728 |
| 595 | 20231206 | 094300 | 10104689600 | 198800 | 199500 | 199500 | 198700 | 1079 |
| 596 | 20231206 | 094200 | 9889847500 | 199500 | 199900 | 200000 | 199400 | 372 |
| 597 | 20231206 | 094100 | 9815555700 | 199900 | 200500 | 200500 | 199600 | 295 |
| 598 | 20231206 | 094000 | 9756589600 | 200000 | 199900 | 200000 | 199500 | 950 |
| 599 | 20231206 | 093900 | 9566834900 | 200000 | 199800 | 200500 | 199700 | 555 |
| 600 | 20231206 | 093800 | 9455883800 | 200500 | 200500 | 200500 | 199800 | 756 |
| 601 | 20231206 | 093700 | 9304724000 | 199900 | 199500 | 200500 | 198700 | 841 |
| 602 | 20231206 | 093600 | 9136652500 | 198700 | 198600 | 199400 | 198100 | 1230 |
| 603 | 20231206 | 093500 | 8892286500 | 199100 | 199900 | 199900 | 198000 | 3106 |
| 604 | 20231206 | 093400 | 8273764600 | 199900 | 200500 | 201000 | 199600 | 2445 |
| 605 | 20231206 | 093300 | 7784830500 | 200000 | 201500 | 202000 | 200000 | 2328 |
| 606 | 20231206 | 093200 | 7317195500 | 202000 | 202500 | 202500 | 201500 | 695 |
| 607 | 20231206 | 093100 | 7176789500 | 203500 | 203500 | 203500 | 202500 | 255 |
| 608 | 20231206 | 093000 | 7125102500 | 203000 | 203000 | 204000 | 202500 | 711 |
| 609 | 20231206 | 092900 | 6980994000 | 203000 | 203000 | 204000 | 203000 | 258 |
| 610 | 20231206 | 092800 | 6928559000 | 203000 | 202500 | 204000 | 202000 | 181 |
| 611 | 20231206 | 092700 | 6891885500 | 202000 | 202500 | 203000 | 202000 | 1184 |
| 612 | 20231206 | 092600 | 6652317000 | 203000 | 203000 | 204000 | 202500 | 1424 |
| 613 | 20231206 | 092500 | 6363534500 | 203000 | 203500 | 204000 | 203000 | 837 |
| 614 | 20231206 | 092400 | 6193280000 | 204000 | 205500 | 205500 | 203500 | 1927 |
| 615 | 20231206 | 092300 | 5799425000 | 205500 | 206000 | 207000 | 205500 | 873 |
| 616 | 20231206 | 092200 | 5619847500 | 206000 | 207000 | 207500 | 206000 | 1536 |
| 617 | 20231206 | 092100 | 5302702000 | 207500 | 207500 | 208000 | 207000 | 485 |
| 618 | 20231206 | 092000 | 5202134500 | 206500 | 206500 | 207500 | 206000 | 537 |
| 619 | 20231206 | 091900 | 5091051000 | 206500 | 207000 | 207500 | 206000 | 826 |
| 620 | 20231206 | 091800 | 4920343000 | 207000 | 207500 | 209000 | 207000 | 1480 |
| 621 | 20231206 | 091700 | 4612575500 | 208500 | 207000 | 208500 | 206500 | 1184 |
| 622 | 20231206 | 091600 | 4366865500 | 206500 | 207000 | 207500 | 206000 | 944 |
| 623 | 20231206 | 091500 | 4171329500 | 207000 | 204500 | 207000 | 204500 | 915 |
| 624 | 20231206 | 091400 | 3982853000 | 204500 | 205500 | 205500 | 204500 | 847 |
| 625 | 20231206 | 091300 | 3809130500 | 205000 | 206000 | 206500 | 204000 | 928 |
| 626 | 20231206 | 091200 | 3618591000 | 205500 | 205500 | 207000 | 205500 | 1782 |
| 627 | 20231206 | 091100 | 3251287000 | 205000 | 203500 | 205500 | 203500 | 1677 |
| 628 | 20231206 | 091000 | 2908660500 | 203500 | 204500 | 204500 | 203500 | 490 |
| 629 | 20231206 | 090900 | 2808741000 | 204500 | 204500 | 204500 | 204000 | 342 |
| 630 | 20231206 | 090800 | 2738804500 | 204000 | 204000 | 204500 | 204000 | 388 |
| 631 | 20231206 | 090700 | 2659644000 | 204000 | 203500 | 205000 | 203500 | 974 |
| 632 | 20231206 | 090600 | 2461007000 | 203500 | 203500 | 204000 | 203000 | 307 |
| 633 | 20231206 | 090500 | 2398533500 | 204000 | 204500 | 205000 | 203500 | 1061 |
| 634 | 20231206 | 090400 | 2181971000 | 204500 | 204500 | 206000 | 204000 | 2749 |
| 635 | 20231206 | 090300 | 1618265000 | 204500 | 204500 | 205000 | 203500 | 1458 |
| 636 | 20231206 | 090200 | 1320390500 | 204500 | 202500 | 204500 | 202500 | 1800 |
| 637 | 20231206 | 090100 | 954236500 | 203000 | 204000 | 204000 | 202000 | 1707 |
| 638 | 20231206 | 090000 | 607681500 | 204000 | 203500 | 204000 | 202500 | 2774 |