35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 3 | 20250319 | 192800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 4 | 20250319 | 192700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 5 | 20250319 | 192600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 6 | 20250319 | 192500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 7 | 20250319 | 192400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 8 | 20250319 | 192300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 9 | 20250319 | 192200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 10 | 20250319 | 192100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 11 | 20250319 | 192000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 12 | 20250319 | 191900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 13 | 20250319 | 191800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 14 | 20250319 | 191700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 15 | 20250319 | 191600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 16 | 20250319 | 191500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 17 | 20250319 | 191400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 18 | 20250319 | 191300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 19 | 20250319 | 191200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 20 | 20250319 | 191100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 21 | 20250319 | 191000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 22 | 20250319 | 190900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 23 | 20250319 | 190800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 24 | 20250319 | 190700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 25 | 20250319 | 190600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 26 | 20250319 | 190500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 27 | 20250319 | 190400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 28 | 20250319 | 190300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 29 | 20250319 | 190200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 30 | 20250319 | 190100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 31 | 20250319 | 190000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 32 | 20250319 | 185900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 33 | 20250319 | 185800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 34 | 20250319 | 185700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 35 | 20250319 | 185600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 36 | 20250319 | 185500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 37 | 20250319 | 185400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 38 | 20250319 | 185300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 39 | 20250319 | 185200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 40 | 20250319 | 185100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 41 | 20250319 | 185000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 42 | 20250319 | 184900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 43 | 20250319 | 184800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 44 | 20250319 | 184700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 45 | 20250319 | 184600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 46 | 20250319 | 184500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 47 | 20250319 | 184400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 48 | 20250319 | 184300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 49 | 20250319 | 184200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 50 | 20250319 | 184100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 51 | 20250319 | 184000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 52 | 20250319 | 183900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 53 | 20250319 | 183800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 54 | 20250319 | 183700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 55 | 20250319 | 183600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 56 | 20250319 | 183500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 57 | 20250319 | 183400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 58 | 20250319 | 183300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 59 | 20250319 | 183200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 60 | 20250319 | 183100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 61 | 20250319 | 183000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 62 | 20250319 | 182900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 63 | 20250319 | 182800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 64 | 20250319 | 182700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 65 | 20250319 | 182600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 66 | 20250319 | 182500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 67 | 20250319 | 182400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 68 | 20250319 | 182300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 69 | 20250319 | 182200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 70 | 20250319 | 182100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 71 | 20250319 | 182000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 72 | 20250319 | 181900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 73 | 20250319 | 181800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 74 | 20250319 | 181700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 75 | 20250319 | 181600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 76 | 20250319 | 181500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 77 | 20250319 | 181400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 78 | 20250319 | 181300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 79 | 20250319 | 181200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 80 | 20250319 | 181100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 81 | 20250319 | 181000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 82 | 20250319 | 180900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 83 | 20250319 | 180800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 84 | 20250319 | 180700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 85 | 20250319 | 180600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 86 | 20250319 | 180500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 87 | 20250319 | 180400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 88 | 20250319 | 180300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 89 | 20250319 | 180200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 90 | 20250319 | 180100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 91 | 20250319 | 180000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 92 | 20250319 | 175900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 93 | 20250319 | 175800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 94 | 20250319 | 175700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 95 | 20250319 | 175600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 96 | 20250319 | 175500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 97 | 20250319 | 175400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 98 | 20250319 | 175300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 99 | 20250319 | 175200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 100 | 20250319 | 175100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 101 | 20250319 | 175000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 102 | 20250319 | 174900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 103 | 20250319 | 174800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 104 | 20250319 | 174700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 105 | 20250319 | 174600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 106 | 20250319 | 174500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 107 | 20250319 | 174400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 108 | 20250319 | 174300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 109 | 20250319 | 174200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 110 | 20250319 | 174100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 111 | 20250319 | 174000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 112 | 20250319 | 173900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 113 | 20250319 | 173800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 114 | 20250319 | 173700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 115 | 20250319 | 173600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 116 | 20250319 | 173500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 117 | 20250319 | 173400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 118 | 20250319 | 173300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 119 | 20250319 | 173200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 120 | 20250319 | 173100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 121 | 20250319 | 173000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 122 | 20250319 | 172900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 123 | 20250319 | 172800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 124 | 20250319 | 172700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 125 | 20250319 | 172600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 126 | 20250319 | 172500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 127 | 20250319 | 172400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 128 | 20250319 | 172300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 129 | 20250319 | 172200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 130 | 20250319 | 172100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 131 | 20250319 | 172000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 132 | 20250319 | 171900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 133 | 20250319 | 171800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 134 | 20250319 | 171700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 135 | 20250319 | 171600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 136 | 20250319 | 171500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 137 | 20250319 | 171400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 138 | 20250319 | 171300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 139 | 20250319 | 171200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 140 | 20250319 | 171100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 141 | 20250319 | 171000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 142 | 20250319 | 170900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 143 | 20250319 | 170800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 144 | 20250319 | 170700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 145 | 20250319 | 170600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 146 | 20250319 | 170500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 147 | 20250319 | 170400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 148 | 20250319 | 170300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 149 | 20250319 | 170200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 150 | 20250319 | 170100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 151 | 20250319 | 170000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 152 | 20250319 | 165900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 153 | 20250319 | 165800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 154 | 20250319 | 165700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 155 | 20250319 | 165600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 156 | 20250319 | 165500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 157 | 20250319 | 165400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 158 | 20250319 | 165300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 159 | 20250319 | 165200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 160 | 20250319 | 165100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 161 | 20250319 | 165000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 162 | 20250319 | 164900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 163 | 20250319 | 164800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 164 | 20250319 | 164700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 165 | 20250319 | 164600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 166 | 20250319 | 164500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 167 | 20250319 | 164400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 168 | 20250319 | 164300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 169 | 20250319 | 164200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 170 | 20250319 | 164100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 171 | 20250319 | 164000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 172 | 20250319 | 163900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 173 | 20250319 | 163800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 174 | 20250319 | 163700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 175 | 20250319 | 163600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 176 | 20250319 | 163500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 177 | 20250319 | 163400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 178 | 20250319 | 163300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 179 | 20250319 | 163200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 180 | 20250319 | 163100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 181 | 20250319 | 163000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 182 | 20250319 | 162900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 183 | 20250319 | 162800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 184 | 20250319 | 162700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 185 | 20250319 | 162600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 186 | 20250319 | 162500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 187 | 20250319 | 162400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 188 | 20250319 | 162300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 189 | 20250319 | 162200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 190 | 20250319 | 162100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 191 | 20250319 | 162000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 192 | 20250319 | 161900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 193 | 20250319 | 161800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 194 | 20250319 | 161700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 195 | 20250319 | 161600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 196 | 20250319 | 161500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 197 | 20250319 | 161400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 198 | 20250319 | 161300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 199 | 20250319 | 161200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 200 | 20250319 | 161100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 201 | 20250319 | 161000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 202 | 20250319 | 160900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 203 | 20250319 | 160800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 204 | 20250319 | 160700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 205 | 20250319 | 160600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 206 | 20250319 | 160500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 207 | 20250319 | 160400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 208 | 20250319 | 160300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 209 | 20250319 | 160200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 210 | 20250319 | 160100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 211 | 20250319 | 160000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 212 | 20250319 | 155900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 213 | 20250319 | 155800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 214 | 20250319 | 155700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 215 | 20250319 | 155600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 216 | 20250319 | 155500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 217 | 20250319 | 155400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 218 | 20250319 | 155300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 219 | 20250319 | 155200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 220 | 20250319 | 155100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 221 | 20250319 | 155000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 222 | 20250319 | 154900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 223 | 20250319 | 154800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 224 | 20250319 | 154700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 225 | 20250319 | 154600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 226 | 20250319 | 154500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 227 | 20250319 | 154400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 228 | 20250319 | 154300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 229 | 20250319 | 154200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 230 | 20250319 | 154100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 231 | 20250319 | 154000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 232 | 20250319 | 153900 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 233 | 20250319 | 153800 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 234 | 20250319 | 153700 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 235 | 20250319 | 153600 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 236 | 20250319 | 153500 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 237 | 20250319 | 153400 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 238 | 20250319 | 153300 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 239 | 20250319 | 153200 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 240 | 20250319 | 153100 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 0 |
| 241 | 20250319 | 153000 | 462804749550 | 80100 | 80100 | 80100 | 80100 | 103738 |
| 242 | 20250319 | 152900 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 243 | 20250319 | 152800 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 244 | 20250319 | 152700 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 245 | 20250319 | 152600 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 246 | 20250319 | 152500 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 247 | 20250319 | 152400 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 248 | 20250319 | 152300 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 249 | 20250319 | 152200 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 250 | 20250319 | 152100 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 251 | 20250319 | 152000 | 454495335750 | 80200 | 80200 | 80200 | 80200 | 0 |
| 252 | 20250319 | 151900 | 454495335750 | 80200 | 80300 | 80300 | 80200 | 6302 |
| 253 | 20250319 | 151800 | 453989411750 | 80300 | 80200 | 80300 | 80100 | 18117 |
| 254 | 20250319 | 151700 | 452536826000 | 80200 | 80200 | 80200 | 80100 | 8255 |
| 255 | 20250319 | 151600 | 451875050350 | 80200 | 80200 | 80200 | 80100 | 8956 |
| 256 | 20250319 | 151500 | 451157025550 | 80200 | 80150 | 80200 | 80100 | 6691 |
| 257 | 20250319 | 151400 | 450620795900 | 80150 | 80100 | 80200 | 80100 | 11517 |
| 258 | 20250319 | 151300 | 449698165100 | 80200 | 80150 | 80200 | 80100 | 7290 |
| 259 | 20250319 | 151200 | 449113983350 | 80100 | 80100 | 80200 | 80100 | 7942 |
| 260 | 20250319 | 151100 | 448477751750 | 80100 | 80200 | 80200 | 80100 | 4316 |
| 261 | 20250319 | 151000 | 448131736650 | 80200 | 80200 | 80200 | 80100 | 10353 |
| 262 | 20250319 | 150900 | 447301732750 | 80200 | 80100 | 80200 | 80100 | 4222 |
| 263 | 20250319 | 150800 | 446963408400 | 80150 | 80100 | 80200 | 80100 | 2277 |
| 264 | 20250319 | 150700 | 446780953400 | 80100 | 80100 | 80200 | 80100 | 5300 |
| 265 | 20250319 | 150600 | 446356330650 | 80100 | 80200 | 80200 | 80100 | 5006 |
| 266 | 20250319 | 150500 | 445955245000 | 80200 | 80200 | 80200 | 80100 | 5975 |
| 267 | 20250319 | 150400 | 445476243450 | 80150 | 80150 | 80200 | 80100 | 3867 |
| 268 | 20250319 | 150300 | 445166312700 | 80100 | 80200 | 80200 | 80100 | 20082 |
| 269 | 20250319 | 150200 | 443557681700 | 80200 | 80100 | 80200 | 80000 | 6880 |
| 270 | 20250319 | 150100 | 443006599700 | 80200 | 80200 | 80200 | 80050 | 15212 |
| 271 | 20250319 | 150000 | 441788082850 | 80200 | 80100 | 80200 | 80100 | 10020 |
| 272 | 20250319 | 145900 | 440985324200 | 80100 | 80100 | 80200 | 80100 | 10138 |
| 273 | 20250319 | 145800 | 440173058000 | 80100 | 80200 | 80200 | 80000 | 20566 |
| 274 | 20250319 | 145700 | 438525970700 | 80200 | 80100 | 80200 | 80100 | 17685 |
| 275 | 20250319 | 145600 | 437109314900 | 80200 | 80200 | 80200 | 80100 | 4855 |
| 276 | 20250319 | 145500 | 436720295850 | 80200 | 80100 | 80200 | 80100 | 8898 |
| 277 | 20250319 | 145400 | 436007264050 | 80200 | 80100 | 80200 | 80100 | 2540 |
| 278 | 20250319 | 145300 | 435803660050 | 80200 | 80200 | 80200 | 80100 | 2115 |
| 279 | 20250319 | 145200 | 435634115350 | 80200 | 80200 | 80200 | 80100 | 6985 |
| 280 | 20250319 | 145100 | 435074524500 | 80100 | 80200 | 80200 | 80100 | 4114 |
| 281 | 20250319 | 145000 | 434744854300 | 80200 | 80100 | 80200 | 80100 | 3215 |
| 282 | 20250319 | 144900 | 434487212550 | 80200 | 80200 | 80300 | 80100 | 4675 |
| 283 | 20250319 | 144800 | 434112369900 | 80200 | 80200 | 80300 | 80200 | 2225 |
| 284 | 20250319 | 144700 | 433933876650 | 80200 | 80200 | 80300 | 80200 | 5669 |
| 285 | 20250319 | 144600 | 433479161450 | 80300 | 80300 | 80300 | 80200 | 6877 |
| 286 | 20250319 | 144500 | 432927536950 | 80300 | 80300 | 80300 | 80200 | 1343 |
| 287 | 20250319 | 144400 | 432819783300 | 80300 | 80200 | 80300 | 80200 | 2098 |
| 288 | 20250319 | 144300 | 432651445800 | 80300 | 80200 | 80300 | 80100 | 8531 |
| 289 | 20250319 | 144200 | 431967386500 | 80200 | 80200 | 80300 | 80100 | 5146 |
| 290 | 20250319 | 144100 | 431554643000 | 80200 | 80200 | 80200 | 80100 | 5029 |
| 291 | 20250319 | 144000 | 431151474100 | 80200 | 80300 | 80300 | 80100 | 24657 |
| 292 | 20250319 | 143900 | 429174081450 | 80300 | 80300 | 80300 | 80200 | 2248 |
| 293 | 20250319 | 143800 | 428993709950 | 80250 | 80300 | 80300 | 80200 | 1113 |
| 294 | 20250319 | 143700 | 428904356400 | 80300 | 80300 | 80400 | 80200 | 12291 |
| 295 | 20250319 | 143600 | 427917605600 | 80300 | 80400 | 80500 | 80300 | 4735 |
| 296 | 20250319 | 143500 | 427537340150 | 80400 | 80400 | 80500 | 80300 | 5955 |
| 297 | 20250319 | 143400 | 427058759200 | 80400 | 80400 | 80400 | 80300 | 6827 |
| 298 | 20250319 | 143300 | 426510391300 | 80400 | 80300 | 80400 | 80300 | 2990 |
| 299 | 20250319 | 143200 | 426270019000 | 80400 | 80400 | 80400 | 80300 | 1967 |
| 300 | 20250319 | 143100 | 426111945700 | 80400 | 80400 | 80400 | 80300 | 4606 |
| 301 | 20250319 | 143000 | 425742017200 | 80300 | 80350 | 80500 | 80300 | 5869 |
| 302 | 20250319 | 142900 | 425270275050 | 80400 | 80400 | 80400 | 80300 | 2486 |
| 303 | 20250319 | 142800 | 425070446450 | 80400 | 80400 | 80400 | 80300 | 5733 |
| 304 | 20250319 | 142700 | 424609977100 | 80400 | 80400 | 80400 | 80300 | 1428 |
| 305 | 20250319 | 142600 | 424495213150 | 80400 | 80300 | 80500 | 80300 | 5285 |
| 306 | 20250319 | 142500 | 424070432850 | 80300 | 80400 | 80400 | 80300 | 5959 |
| 307 | 20250319 | 142400 | 423591847800 | 80400 | 80500 | 80500 | 80300 | 5894 |
| 308 | 20250319 | 142300 | 423118056850 | 80400 | 80500 | 80500 | 80400 | 1412 |
| 309 | 20250319 | 142200 | 423004478750 | 80400 | 80500 | 80500 | 80400 | 3035 |
| 310 | 20250319 | 142100 | 422760301650 | 80500 | 80400 | 80500 | 80400 | 1563 |
| 311 | 20250319 | 142000 | 422634576350 | 80400 | 80500 | 80500 | 80400 | 4256 |
| 312 | 20250319 | 141900 | 422292358150 | 80400 | 80500 | 80600 | 80400 | 7529 |
| 313 | 20250319 | 141800 | 421686199000 | 80500 | 80600 | 80600 | 80500 | 2240 |
| 314 | 20250319 | 141700 | 421505800800 | 80600 | 80600 | 80700 | 80500 | 4260 |
| 315 | 20250319 | 141600 | 421162412300 | 80700 | 80600 | 80700 | 80600 | 1415 |
| 316 | 20250319 | 141500 | 421048299700 | 80700 | 80800 | 80800 | 80600 | 9760 |
| 317 | 20250319 | 141400 | 420260730900 | 80700 | 80700 | 80800 | 80600 | 1742 |
| 318 | 20250319 | 141300 | 420120146400 | 80700 | 80700 | 80800 | 80600 | 2853 |
| 319 | 20250319 | 141200 | 419890020350 | 80700 | 80700 | 80700 | 80600 | 1670 |
| 320 | 20250319 | 141100 | 419755289750 | 80700 | 80600 | 80700 | 80500 | 11852 |
| 321 | 20250319 | 141000 | 418799765350 | 80500 | 80600 | 80600 | 80500 | 1880 |
| 322 | 20250319 | 140900 | 418648369250 | 80600 | 80700 | 80700 | 80500 | 5865 |
| 323 | 20250319 | 140800 | 418175620550 | 80650 | 80700 | 80700 | 80600 | 986 |
| 324 | 20250319 | 140700 | 418096108400 | 80600 | 80700 | 80700 | 80600 | 2257 |
| 325 | 20250319 | 140600 | 417914017750 | 80600 | 80600 | 80700 | 80500 | 1900 |
| 326 | 20250319 | 140500 | 417760830400 | 80600 | 80600 | 80600 | 80500 | 8557 |
| 327 | 20250319 | 140400 | 417071153350 | 80500 | 80500 | 80600 | 80500 | 1495 |
| 328 | 20250319 | 140300 | 416950749150 | 80550 | 80500 | 80550 | 80500 | 1137 |
| 329 | 20250319 | 140200 | 416859207100 | 80550 | 80600 | 80600 | 80500 | 668 |
| 330 | 20250319 | 140100 | 416805409800 | 80600 | 80500 | 80600 | 80400 | 5758 |
| 331 | 20250319 | 140000 | 416341917650 | 80500 | 80400 | 80500 | 80400 | 1084 |
| 332 | 20250319 | 135900 | 416254721050 | 80400 | 80300 | 80600 | 80200 | 11498 |
| 333 | 20250319 | 135800 | 415330265750 | 80300 | 80300 | 80400 | 80200 | 10973 |
| 334 | 20250319 | 135700 | 414449307450 | 80300 | 80300 | 80400 | 80300 | 3450 |
| 335 | 20250319 | 135600 | 414172264850 | 80300 | 80400 | 80500 | 80300 | 1247 |
| 336 | 20250319 | 135500 | 414072022450 | 80400 | 80450 | 80450 | 80300 | 4016 |
| 337 | 20250319 | 135400 | 413749161000 | 80450 | 80400 | 80450 | 80400 | 2730 |
| 338 | 20250319 | 135300 | 413529642000 | 80400 | 80500 | 80500 | 80400 | 3616 |
| 339 | 20250319 | 135200 | 413238727450 | 80500 | 80500 | 80500 | 80400 | 1031 |
| 340 | 20250319 | 135100 | 413155763450 | 80400 | 80500 | 80500 | 80400 | 797 |
| 341 | 20250319 | 135000 | 413091675300 | 80500 | 80600 | 80600 | 80400 | 9781 |
| 342 | 20250319 | 134900 | 412304247000 | 80600 | 80600 | 80600 | 80500 | 1952 |
| 343 | 20250319 | 134800 | 412146950350 | 80600 | 80500 | 80600 | 80500 | 1486 |
| 344 | 20250319 | 134700 | 412027212750 | 80500 | 80400 | 80500 | 80400 | 3930 |
| 345 | 20250319 | 134600 | 411710880550 | 80500 | 80400 | 80500 | 80300 | 4393 |
| 346 | 20250319 | 134500 | 411357416200 | 80400 | 80350 | 80500 | 80300 | 4255 |
| 347 | 20250319 | 134400 | 411015368050 | 80300 | 80400 | 80400 | 80300 | 1058 |
| 348 | 20250319 | 134300 | 410930388950 | 80300 | 80350 | 80400 | 80300 | 905 |
| 349 | 20250319 | 134200 | 410857699900 | 80300 | 80400 | 80400 | 80300 | 5240 |
| 350 | 20250319 | 134100 | 410436901700 | 80300 | 80400 | 80400 | 80300 | 3074 |
| 351 | 20250319 | 134000 | 410190035500 | 80300 | 80400 | 80400 | 80300 | 1971 |
| 352 | 20250319 | 133900 | 410031671550 | 80400 | 80500 | 80500 | 80300 | 6206 |
| 353 | 20250319 | 133800 | 409532683450 | 80400 | 80400 | 80500 | 80400 | 1551 |
| 354 | 20250319 | 133700 | 409407930000 | 80400 | 80400 | 80500 | 80400 | 1095 |
| 355 | 20250319 | 133600 | 409319877200 | 80400 | 80400 | 80500 | 80400 | 804 |
| 356 | 20250319 | 133500 | 409255190700 | 80400 | 80500 | 80500 | 80400 | 1395 |
| 357 | 20250319 | 133400 | 409142986450 | 80400 | 80400 | 80500 | 80400 | 1978 |
| 358 | 20250319 | 133300 | 408983805850 | 80400 | 80500 | 80500 | 80400 | 1570 |
| 359 | 20250319 | 133200 | 408857438700 | 80500 | 80400 | 80500 | 80400 | 2422 |
| 360 | 20250319 | 133100 | 408662566250 | 80400 | 80500 | 80500 | 80400 | 798 |
| 361 | 20250319 | 133000 | 408598373650 | 80400 | 80300 | 80500 | 80300 | 6574 |
| 362 | 20250319 | 132900 | 408069898900 | 80300 | 80400 | 80400 | 80300 | 4442 |
| 363 | 20250319 | 132800 | 407713016550 | 80400 | 80400 | 80500 | 80300 | 10281 |
| 364 | 20250319 | 132700 | 406886442150 | 80500 | 80400 | 80500 | 80400 | 1442 |
| 365 | 20250319 | 132600 | 406770381850 | 80500 | 80500 | 80500 | 80400 | 1315 |
| 366 | 20250319 | 132500 | 406664634350 | 80500 | 80450 | 80500 | 80400 | 622 |
| 367 | 20250319 | 132400 | 406614585100 | 80400 | 80500 | 80500 | 80400 | 1211 |
| 368 | 20250319 | 132300 | 406517209900 | 80500 | 80500 | 80600 | 80500 | 1545 |
| 369 | 20250319 | 132200 | 406392822450 | 80500 | 80500 | 80600 | 80500 | 1117 |
| 370 | 20250319 | 132100 | 406302894650 | 80500 | 80500 | 80600 | 80400 | 4941 |
| 371 | 20250319 | 132000 | 405905124450 | 80500 | 80600 | 80600 | 80400 | 1190 |
| 372 | 20250319 | 131900 | 405809315250 | 80500 | 80500 | 80600 | 80400 | 4473 |
| 373 | 20250319 | 131800 | 405449190950 | 80500 | 80600 | 80600 | 80500 | 900 |
| 374 | 20250319 | 131700 | 405376691050 | 80600 | 80500 | 80600 | 80500 | 639 |
| 375 | 20250319 | 131600 | 405325231250 | 80500 | 80500 | 80600 | 80500 | 2327 |
| 376 | 20250319 | 131500 | 405137856100 | 80500 | 80600 | 80600 | 80500 | 5541 |
| 377 | 20250319 | 131400 | 404691692200 | 80600 | 80600 | 80600 | 80500 | 1484 |
| 378 | 20250319 | 131300 | 404572113900 | 80600 | 80500 | 80600 | 80400 | 4909 |
| 379 | 20250319 | 131200 | 404176950150 | 80400 | 80400 | 80500 | 80400 | 2449 |
| 380 | 20250319 | 131100 | 403979931350 | 80400 | 80500 | 80500 | 80400 | 2607 |
| 381 | 20250319 | 131000 | 403770242950 | 80500 | 80500 | 80500 | 80400 | 906 |
| 382 | 20250319 | 130900 | 403697335700 | 80400 | 80300 | 80500 | 80300 | 3564 |
| 383 | 20250319 | 130800 | 403410768600 | 80300 | 80300 | 80400 | 80300 | 3923 |
| 384 | 20250319 | 130700 | 403095732150 | 80300 | 80300 | 80400 | 80200 | 6858 |
| 385 | 20250319 | 130600 | 402545032400 | 80300 | 80450 | 80500 | 80200 | 17630 |
| 386 | 20250319 | 130500 | 401128580700 | 80500 | 80600 | 80600 | 80400 | 13011 |
| 387 | 20250319 | 130400 | 400081443600 | 80600 | 80500 | 80600 | 80500 | 895 |
| 388 | 20250319 | 130300 | 400009336800 | 80500 | 80600 | 80600 | 80500 | 2217 |
| 389 | 20250319 | 130200 | 399830800200 | 80600 | 80500 | 80600 | 80500 | 3629 |
| 390 | 20250319 | 130100 | 399538535300 | 80500 | 80600 | 80600 | 80500 | 4058 |
| 391 | 20250319 | 130000 | 399211597750 | 80600 | 80600 | 80650 | 80600 | 3821 |
| 392 | 20250319 | 125900 | 398903621050 | 80600 | 80600 | 80700 | 80600 | 2593 |
| 393 | 20250319 | 125800 | 398694565750 | 80700 | 80600 | 80700 | 80600 | 3050 |
| 394 | 20250319 | 125700 | 398448662400 | 80700 | 80600 | 80700 | 80600 | 1000 |
| 395 | 20250319 | 125600 | 398368027400 | 80600 | 80800 | 80800 | 80600 | 5677 |
| 396 | 20250319 | 125500 | 397910077400 | 80700 | 80800 | 80800 | 80700 | 3296 |
| 397 | 20250319 | 125400 | 397644073800 | 80700 | 80800 | 80800 | 80700 | 1246 |
| 398 | 20250319 | 125300 | 397543454400 | 80700 | 80800 | 80900 | 80700 | 8812 |
| 399 | 20250319 | 125200 | 396831618050 | 80800 | 80900 | 81000 | 80800 | 8774 |
| 400 | 20250319 | 125100 | 396121845300 | 80900 | 81100 | 81100 | 80900 | 9160 |
| 401 | 20250319 | 125000 | 395379992200 | 81100 | 81100 | 81100 | 81000 | 3657 |
| 402 | 20250319 | 124900 | 395083565750 | 81100 | 81400 | 81400 | 81000 | 33801 |
| 403 | 20250319 | 124800 | 392337319550 | 81400 | 81200 | 81400 | 81200 | 7502 |
| 404 | 20250319 | 124700 | 391727750050 | 81200 | 81050 | 81300 | 81000 | 10390 |
| 405 | 20250319 | 124600 | 390884705200 | 81100 | 81100 | 81300 | 81000 | 25838 |
| 406 | 20250319 | 124500 | 388787365400 | 81200 | 81100 | 81200 | 81000 | 14517 |
| 407 | 20250319 | 124400 | 387609921700 | 81000 | 81000 | 81100 | 80900 | 15148 |
| 408 | 20250319 | 124300 | 386382621600 | 81000 | 81000 | 81000 | 80900 | 2048 |
| 409 | 20250319 | 124200 | 386216756000 | 80900 | 80950 | 81000 | 80900 | 3086 |
| 410 | 20250319 | 124100 | 385966903850 | 81000 | 81000 | 81000 | 80900 | 3462 |
| 411 | 20250319 | 124000 | 385686713750 | 80900 | 80900 | 81000 | 80900 | 736 |
| 412 | 20250319 | 123900 | 385627149000 | 80900 | 80800 | 80900 | 80800 | 5758 |
| 413 | 20250319 | 123800 | 385161477950 | 80800 | 80800 | 80900 | 80800 | 1418 |
| 414 | 20250319 | 123700 | 385046857450 | 80900 | 80900 | 80900 | 80800 | 932 |
| 415 | 20250319 | 123600 | 384971488900 | 80800 | 80800 | 80850 | 80700 | 2887 |
| 416 | 20250319 | 123500 | 384738229000 | 80700 | 80700 | 80800 | 80700 | 1886 |
| 417 | 20250319 | 123400 | 384585910700 | 80700 | 80700 | 80800 | 80500 | 14634 |
| 418 | 20250319 | 123300 | 383405868900 | 80600 | 80700 | 80800 | 80600 | 6979 |
| 419 | 20250319 | 123200 | 382842824200 | 80700 | 80800 | 80800 | 80600 | 6263 |
| 420 | 20250319 | 123100 | 382337379750 | 80700 | 80700 | 80800 | 80700 | 1939 |
| 421 | 20250319 | 123000 | 382180873900 | 80700 | 80700 | 80800 | 80700 | 1775 |
| 422 | 20250319 | 122900 | 382037611200 | 80800 | 80700 | 80800 | 80700 | 5578 |
| 423 | 20250319 | 122800 | 381587356550 | 80700 | 80900 | 81000 | 80700 | 20972 |
| 424 | 20250319 | 122700 | 379891209050 | 80950 | 81000 | 81000 | 80900 | 4709 |
| 425 | 20250319 | 122600 | 379509804450 | 81000 | 81000 | 81000 | 80900 | 5283 |
| 426 | 20250319 | 122500 | 379081900700 | 80900 | 80900 | 81000 | 80900 | 2896 |
| 427 | 20250319 | 122400 | 378847360450 | 80900 | 80900 | 81000 | 80800 | 8643 |
| 428 | 20250319 | 122300 | 378148122900 | 80900 | 80900 | 80900 | 80800 | 9400 |
| 429 | 20250319 | 122200 | 377387797000 | 80800 | 80900 | 80900 | 80800 | 2985 |
| 430 | 20250319 | 122100 | 377146433850 | 80900 | 80800 | 80900 | 80800 | 3953 |
| 431 | 20250319 | 122000 | 376826804450 | 80800 | 80800 | 80800 | 80700 | 5114 |
| 432 | 20250319 | 121900 | 376413613650 | 80800 | 80800 | 80900 | 80700 | 8880 |
| 433 | 20250319 | 121800 | 375696137600 | 80800 | 80800 | 80800 | 80700 | 4019 |
| 434 | 20250319 | 121700 | 375371422900 | 80800 | 80750 | 80800 | 80700 | 2284 |
| 435 | 20250319 | 121600 | 375187007400 | 80800 | 80800 | 80800 | 80700 | 1706 |
| 436 | 20250319 | 121500 | 375049180050 | 80800 | 80800 | 80800 | 80700 | 5426 |
| 437 | 20250319 | 121400 | 374610778600 | 80800 | 80700 | 80800 | 80700 | 1095 |
| 438 | 20250319 | 121300 | 374522342000 | 80700 | 80700 | 80800 | 80600 | 5569 |
| 439 | 20250319 | 121200 | 374072935450 | 80600 | 80700 | 80700 | 80600 | 4743 |
| 440 | 20250319 | 121100 | 373690276600 | 80700 | 80600 | 80700 | 80500 | 2378 |
| 441 | 20250319 | 121000 | 373498565000 | 80600 | 80600 | 80700 | 80500 | 5562 |
| 442 | 20250319 | 120900 | 373050183950 | 80600 | 80400 | 80700 | 80400 | 15124 |
| 443 | 20250319 | 120800 | 371831451850 | 80500 | 80500 | 80500 | 80400 | 2428 |
| 444 | 20250319 | 120700 | 371636149350 | 80500 | 80400 | 80500 | 80400 | 1909 |
| 445 | 20250319 | 120600 | 371482530950 | 80400 | 80500 | 80500 | 80400 | 1214 |
| 446 | 20250319 | 120500 | 371384874900 | 80500 | 80500 | 80500 | 80400 | 720 |
| 447 | 20250319 | 120400 | 371326925750 | 80500 | 80500 | 80500 | 80400 | 792 |
| 448 | 20250319 | 120300 | 371263233450 | 80500 | 80400 | 80500 | 80400 | 588 |
| 449 | 20250319 | 120200 | 371215932950 | 80400 | 80500 | 80500 | 80400 | 955 |
| 450 | 20250319 | 120100 | 371139142950 | 80400 | 80400 | 80500 | 80300 | 3943 |
| 451 | 20250319 | 120000 | 370822131450 | 80300 | 80300 | 80400 | 80300 | 1389 |
| 452 | 20250319 | 115900 | 370710553950 | 80300 | 80400 | 80400 | 80300 | 1397 |
| 453 | 20250319 | 115800 | 370598295400 | 80400 | 80400 | 80400 | 80300 | 1398 |
| 454 | 20250319 | 115700 | 370485937800 | 80300 | 80400 | 80500 | 80300 | 3549 |
| 455 | 20250319 | 115600 | 370200627700 | 80500 | 80400 | 80500 | 80400 | 2207 |
| 456 | 20250319 | 115500 | 370023160400 | 80400 | 80400 | 80500 | 80300 | 3843 |
| 457 | 20250319 | 115400 | 369714349050 | 80400 | 80300 | 80400 | 80300 | 5912 |
| 458 | 20250319 | 115300 | 369239203550 | 80300 | 80300 | 80400 | 80300 | 2762 |
| 459 | 20250319 | 115200 | 369017299600 | 80300 | 80400 | 80500 | 80300 | 6026 |
| 460 | 20250319 | 115100 | 368533158500 | 80400 | 80200 | 80400 | 80100 | 4541 |
| 461 | 20250319 | 115000 | 368168771800 | 80200 | 80100 | 80200 | 80100 | 2459 |
| 462 | 20250319 | 114900 | 367971791700 | 80100 | 80000 | 80200 | 80000 | 5740 |
| 463 | 20250319 | 114800 | 367512033250 | 80000 | 80100 | 80100 | 79950 | 6175 |
| 464 | 20250319 | 114700 | 367018028050 | 80000 | 79900 | 80100 | 79750 | 36208 |
| 465 | 20250319 | 114600 | 364126118850 | 80000 | 80100 | 80100 | 79900 | 56726 |
| 466 | 20250319 | 114500 | 359588155200 | 80000 | 80150 | 80200 | 80000 | 28347 |
| 467 | 20250319 | 114400 | 357317614500 | 80100 | 80200 | 80200 | 80100 | 2697 |
| 468 | 20250319 | 114300 | 357101452650 | 80150 | 80100 | 80200 | 80100 | 2951 |
| 469 | 20250319 | 114200 | 356865000250 | 80200 | 80150 | 80200 | 80100 | 2054 |
| 470 | 20250319 | 114100 | 356700414950 | 80100 | 80200 | 80200 | 80100 | 4372 |
| 471 | 20250319 | 114000 | 356350170100 | 80100 | 80300 | 80300 | 80100 | 18557 |
| 472 | 20250319 | 113900 | 354862005250 | 80300 | 80200 | 80300 | 80200 | 2827 |
| 473 | 20250319 | 113800 | 354635097100 | 80200 | 80200 | 80300 | 80200 | 9692 |
| 474 | 20250319 | 113700 | 353857037250 | 80200 | 80300 | 80300 | 80200 | 2905 |
| 475 | 20250319 | 113600 | 353624006300 | 80300 | 80500 | 80500 | 80200 | 29468 |
| 476 | 20250319 | 113500 | 351256084650 | 80500 | 80500 | 80500 | 80400 | 5364 |
| 477 | 20250319 | 113400 | 350824296150 | 80500 | 80500 | 80500 | 80400 | 6974 |
| 478 | 20250319 | 113300 | 350262936350 | 80500 | 80400 | 80500 | 80400 | 1425 |
| 479 | 20250319 | 113200 | 350148333000 | 80400 | 80500 | 80500 | 80400 | 1985 |
| 480 | 20250319 | 113100 | 349988607250 | 80500 | 80500 | 80500 | 80400 | 1341 |
| 481 | 20250319 | 113000 | 349880696300 | 80400 | 80500 | 80500 | 80400 | 1757 |
| 482 | 20250319 | 112900 | 349739412800 | 80500 | 80400 | 80500 | 80400 | 1084 |
| 483 | 20250319 | 112800 | 349652205300 | 80400 | 80400 | 80500 | 80300 | 5399 |
| 484 | 20250319 | 112700 | 349218452100 | 80400 | 80400 | 80400 | 80300 | 6292 |
| 485 | 20250319 | 112600 | 348712786650 | 80400 | 80400 | 80400 | 80300 | 1269 |
| 486 | 20250319 | 112500 | 348610821400 | 80400 | 80400 | 80400 | 80300 | 2916 |
| 487 | 20250319 | 112400 | 348376540450 | 80400 | 80300 | 80400 | 80300 | 3042 |
| 488 | 20250319 | 112300 | 348132186050 | 80400 | 80350 | 80400 | 80300 | 2402 |
| 489 | 20250319 | 112200 | 347939258100 | 80350 | 80400 | 80400 | 80300 | 1227 |
| 490 | 20250319 | 112100 | 347840729350 | 80300 | 80300 | 80400 | 80300 | 7149 |
| 491 | 20250319 | 112000 | 347266659950 | 80300 | 80300 | 80400 | 80300 | 2006 |
| 492 | 20250319 | 111900 | 347105522900 | 80300 | 80400 | 80400 | 80300 | 2954 |
| 493 | 20250319 | 111800 | 346868237500 | 80400 | 80600 | 80600 | 80300 | 16777 |
| 494 | 20250319 | 111700 | 345518552950 | 80600 | 80600 | 80600 | 80500 | 1531 |
| 495 | 20250319 | 111600 | 345395178000 | 80600 | 80600 | 80600 | 80500 | 4887 |
| 496 | 20250319 | 111500 | 345001375150 | 80500 | 80500 | 80600 | 80500 | 1886 |
| 497 | 20250319 | 111400 | 344849473250 | 80600 | 80600 | 80600 | 80500 | 2757 |
| 498 | 20250319 | 111300 | 344627488300 | 80500 | 80500 | 80600 | 80500 | 2011 |
| 499 | 20250319 | 111200 | 344465493200 | 80600 | 80500 | 80600 | 80500 | 1714 |
| 500 | 20250319 | 111100 | 344327495200 | 80500 | 80500 | 80600 | 80400 | 1796 |
| 501 | 20250319 | 111000 | 344182919900 | 80500 | 80400 | 80600 | 80400 | 2185 |
| 502 | 20250319 | 110900 | 344007012750 | 80500 | 80700 | 80700 | 80400 | 8317 |
| 503 | 20250319 | 110800 | 343337002850 | 80700 | 80300 | 80700 | 80300 | 13783 |
| 504 | 20250319 | 110700 | 342227481800 | 80300 | 80300 | 80400 | 80300 | 4302 |
| 505 | 20250319 | 110600 | 341882008150 | 80350 | 80300 | 80350 | 80300 | 2344 |
| 506 | 20250319 | 110500 | 341693770150 | 80300 | 80400 | 80400 | 80300 | 3618 |
| 507 | 20250319 | 110400 | 341403103300 | 80350 | 80350 | 80400 | 80300 | 2025 |
| 508 | 20250319 | 110300 | 341240372500 | 80400 | 80300 | 80400 | 80300 | 3035 |
| 509 | 20250319 | 110200 | 340996405450 | 80400 | 80400 | 80400 | 80300 | 5898 |
| 510 | 20250319 | 110100 | 340522572600 | 80300 | 80600 | 80600 | 80300 | 14239 |
| 511 | 20250319 | 110000 | 339376926800 | 80600 | 80700 | 80700 | 80500 | 1831 |
| 512 | 20250319 | 105900 | 339229383000 | 80600 | 80600 | 80700 | 80500 | 4067 |
| 513 | 20250319 | 105800 | 338901554550 | 80600 | 80600 | 80700 | 80600 | 943 |
| 514 | 20250319 | 105700 | 338825545450 | 80600 | 80600 | 80700 | 80600 | 1195 |
| 515 | 20250319 | 105600 | 338729185400 | 80700 | 80500 | 80700 | 80500 | 2562 |
| 516 | 20250319 | 105500 | 338522764700 | 80500 | 80400 | 80700 | 80400 | 4456 |
| 517 | 20250319 | 105400 | 338163965250 | 80400 | 80650 | 80700 | 80400 | 19813 |
| 518 | 20250319 | 105300 | 336567662600 | 80650 | 80600 | 80700 | 80600 | 3083 |
| 519 | 20250319 | 105200 | 336318975450 | 80600 | 80600 | 80700 | 80600 | 2698 |
| 520 | 20250319 | 105100 | 336101361850 | 80600 | 80700 | 80700 | 80600 | 2322 |
| 521 | 20250319 | 105000 | 335914132000 | 80600 | 80650 | 80700 | 80600 | 2296 |
| 522 | 20250319 | 104900 | 335729027150 | 80650 | 80600 | 80800 | 80500 | 15332 |
| 523 | 20250319 | 104800 | 334492869200 | 80600 | 80600 | 80800 | 80500 | 15327 |
| 524 | 20250319 | 104700 | 333257305300 | 80500 | 80300 | 80700 | 80300 | 9025 |
| 525 | 20250319 | 104600 | 332530791750 | 80300 | 80300 | 80400 | 80300 | 2436 |
| 526 | 20250319 | 104500 | 332335032850 | 80400 | 80300 | 80400 | 80300 | 2448 |
| 527 | 20250319 | 104400 | 332138381050 | 80300 | 80400 | 80400 | 80300 | 5442 |
| 528 | 20250319 | 104300 | 331701333800 | 80400 | 80400 | 80500 | 80200 | 16960 |
| 529 | 20250319 | 104200 | 330338341000 | 80400 | 80300 | 80500 | 80300 | 4084 |
| 530 | 20250319 | 104100 | 330010098850 | 80300 | 80300 | 80350 | 80200 | 5434 |
| 531 | 20250319 | 104000 | 329573833250 | 80300 | 80150 | 80300 | 80100 | 12556 |
| 532 | 20250319 | 103900 | 328566771950 | 80200 | 80100 | 80200 | 80000 | 30270 |
| 533 | 20250319 | 103800 | 326143509400 | 80150 | 80200 | 80200 | 80100 | 12644 |
| 534 | 20250319 | 103700 | 325130584500 | 80200 | 80300 | 80300 | 80100 | 10282 |
| 535 | 20250319 | 103600 | 324305789950 | 80300 | 80500 | 80500 | 80300 | 14308 |
| 536 | 20250319 | 103500 | 323155496150 | 80400 | 80400 | 80600 | 80300 | 13943 |
| 537 | 20250319 | 103400 | 322034876100 | 80400 | 80100 | 80400 | 80000 | 30390 |
| 538 | 20250319 | 103300 | 319597740850 | 80100 | 80400 | 80400 | 80100 | 55355 |
| 539 | 20250319 | 103200 | 315157952700 | 80300 | 80450 | 80500 | 80300 | 19381 |
| 540 | 20250319 | 103100 | 313599658550 | 80500 | 80400 | 80600 | 80400 | 11902 |
| 541 | 20250319 | 103000 | 312641943300 | 80400 | 80700 | 80700 | 80400 | 21964 |
| 542 | 20250319 | 102900 | 310873435400 | 80650 | 80500 | 80700 | 80500 | 14932 |
| 543 | 20250319 | 102800 | 309670258350 | 80500 | 80800 | 80900 | 80500 | 23192 |
| 544 | 20250319 | 102700 | 307799610050 | 80900 | 81100 | 81200 | 80800 | 18034 |
| 545 | 20250319 | 102600 | 306339187150 | 81000 | 81200 | 81200 | 81000 | 7862 |
| 546 | 20250319 | 102500 | 305701513700 | 81150 | 81300 | 81400 | 81100 | 17900 |
| 547 | 20250319 | 102400 | 304247040600 | 81400 | 81200 | 81450 | 81200 | 15461 |
| 548 | 20250319 | 102300 | 302989014600 | 81300 | 81200 | 81450 | 81200 | 29280 |
| 549 | 20250319 | 102200 | 300607301300 | 81200 | 81050 | 81300 | 81000 | 9377 |
| 550 | 20250319 | 102100 | 299846068900 | 81100 | 81000 | 81100 | 81000 | 13817 |
| 551 | 20250319 | 102000 | 298725635650 | 81100 | 80900 | 81200 | 80900 | 21678 |
| 552 | 20250319 | 101900 | 296967923000 | 80900 | 80700 | 81000 | 80700 | 13267 |
| 553 | 20250319 | 101800 | 295895417250 | 80750 | 80600 | 80800 | 80600 | 13486 |
| 554 | 20250319 | 101700 | 294807404800 | 80700 | 80700 | 80900 | 80700 | 15371 |
| 555 | 20250319 | 101600 | 293566192600 | 80700 | 80700 | 80800 | 80600 | 9175 |
| 556 | 20250319 | 101500 | 292825499850 | 80700 | 80600 | 80800 | 80500 | 22738 |
| 557 | 20250319 | 101400 | 290993295300 | 80700 | 80800 | 81000 | 80700 | 21837 |
| 558 | 20250319 | 101300 | 289228247650 | 80900 | 80500 | 80900 | 80500 | 30400 |
| 559 | 20250319 | 101200 | 286774521400 | 80600 | 80500 | 80700 | 80400 | 14510 |
| 560 | 20250319 | 101100 | 285605883400 | 80500 | 80300 | 80600 | 80200 | 49914 |
| 561 | 20250319 | 101000 | 281593319950 | 80300 | 80700 | 80800 | 80300 | 64113 |
| 562 | 20250319 | 100900 | 276431334400 | 80700 | 80700 | 80900 | 80600 | 27320 |
| 563 | 20250319 | 100800 | 274225149050 | 80700 | 80900 | 80900 | 80600 | 46395 |
| 564 | 20250319 | 100700 | 270477873400 | 80900 | 81100 | 81100 | 80900 | 20156 |
| 565 | 20250319 | 100600 | 268846131250 | 81100 | 81150 | 81200 | 81000 | 14310 |
| 566 | 20250319 | 100500 | 267686165150 | 81150 | 81200 | 81300 | 81000 | 25364 |
| 567 | 20250319 | 100400 | 265628690750 | 81300 | 81600 | 81600 | 81200 | 45301 |
| 568 | 20250319 | 100300 | 261938764900 | 81600 | 81100 | 81600 | 81100 | 22146 |
| 569 | 20250319 | 100200 | 260134914000 | 81200 | 80900 | 81500 | 80800 | 77968 |
| 570 | 20250319 | 100100 | 253803110800 | 80900 | 81200 | 81200 | 80800 | 69366 |
| 571 | 20250319 | 100000 | 248185866000 | 81100 | 81200 | 81300 | 81000 | 79899 |
| 572 | 20250319 | 095900 | 241704074650 | 81300 | 81500 | 81600 | 81200 | 46870 |
| 573 | 20250319 | 095800 | 237888347750 | 81500 | 81500 | 81700 | 81400 | 32435 |
| 574 | 20250319 | 095700 | 235243935250 | 81500 | 81800 | 81800 | 81500 | 51912 |
| 575 | 20250319 | 095600 | 231009226400 | 81700 | 81800 | 81900 | 81500 | 65162 |
| 576 | 20250319 | 095500 | 225686346300 | 81800 | 82000 | 82100 | 81800 | 62534 |
| 577 | 20250319 | 095400 | 220558811850 | 82000 | 82100 | 82100 | 82000 | 11114 |
| 578 | 20250319 | 095300 | 219646994400 | 82000 | 82150 | 82200 | 82000 | 11589 |
| 579 | 20250319 | 095200 | 218696096550 | 82100 | 82100 | 82200 | 82100 | 21295 |
| 580 | 20250319 | 095100 | 216947610700 | 82100 | 82200 | 82250 | 82100 | 20369 |
| 581 | 20250319 | 095000 | 215274081100 | 82250 | 82400 | 82400 | 82200 | 24443 |
| 582 | 20250319 | 094900 | 213262326950 | 82500 | 82400 | 82500 | 82400 | 7410 |
| 583 | 20250319 | 094800 | 212651602550 | 82500 | 82500 | 82600 | 82400 | 8330 |
| 584 | 20250319 | 094700 | 211964675150 | 82500 | 82600 | 82600 | 82500 | 15169 |
| 585 | 20250319 | 094600 | 210713112050 | 82600 | 82800 | 82800 | 82600 | 8361 |
| 586 | 20250319 | 094500 | 210021889600 | 82800 | 82800 | 82800 | 82700 | 10188 |
| 587 | 20250319 | 094400 | 209178889450 | 82800 | 82700 | 82800 | 82600 | 5452 |
| 588 | 20250319 | 094300 | 208727708850 | 82700 | 82500 | 82700 | 82500 | 12267 |
| 589 | 20250319 | 094200 | 207714674700 | 82500 | 82700 | 82700 | 82500 | 15111 |
| 590 | 20250319 | 094100 | 206467233900 | 82700 | 82700 | 82800 | 82600 | 18950 |
| 591 | 20250319 | 094000 | 204900211200 | 82700 | 82700 | 82800 | 82700 | 9282 |
| 592 | 20250319 | 093900 | 204132476000 | 82700 | 82800 | 82900 | 82600 | 9540 |
| 593 | 20250319 | 093800 | 203343112400 | 82800 | 83000 | 83100 | 82600 | 33464 |
| 594 | 20250319 | 093700 | 200570957150 | 83000 | 83100 | 83100 | 83000 | 8310 |
| 595 | 20250319 | 093600 | 199880967050 | 83100 | 83000 | 83100 | 82900 | 10665 |
| 596 | 20250319 | 093500 | 198995806500 | 82900 | 83100 | 83100 | 82900 | 17048 |
| 597 | 20250319 | 093400 | 197580989300 | 83100 | 83000 | 83100 | 82800 | 32989 |
| 598 | 20250319 | 093300 | 194843064450 | 82900 | 83000 | 83000 | 82900 | 28169 |
| 599 | 20250319 | 093200 | 192505866250 | 83000 | 82800 | 83000 | 82700 | 21824 |
| 600 | 20250319 | 093100 | 190697535750 | 82800 | 82900 | 82900 | 82700 | 18517 |
| 601 | 20250319 | 093000 | 189164361400 | 82900 | 82600 | 82900 | 82500 | 16157 |
| 602 | 20250319 | 092900 | 187827231150 | 82600 | 82400 | 82600 | 82400 | 16128 |
| 603 | 20250319 | 092800 | 186496841450 | 82500 | 82500 | 82500 | 82300 | 18844 |
| 604 | 20250319 | 092700 | 184944358950 | 82400 | 82100 | 82450 | 82000 | 30516 |
| 605 | 20250319 | 092600 | 182435656300 | 82100 | 82100 | 82200 | 82000 | 46965 |
| 606 | 20250319 | 092500 | 178583254950 | 82000 | 82400 | 82500 | 82000 | 62464 |
| 607 | 20250319 | 092400 | 173450081600 | 82400 | 82500 | 82600 | 82400 | 14677 |
| 608 | 20250319 | 092300 | 172239095300 | 82600 | 82300 | 82700 | 82300 | 35434 |
| 609 | 20250319 | 092200 | 169319281250 | 82400 | 82600 | 82600 | 82300 | 44137 |
| 610 | 20250319 | 092100 | 165680809400 | 82500 | 82900 | 83100 | 82500 | 56793 |
| 611 | 20250319 | 092000 | 160977325400 | 82900 | 82800 | 82900 | 82700 | 27640 |
| 612 | 20250319 | 091900 | 158688350700 | 82800 | 82650 | 82800 | 82600 | 22470 |
| 613 | 20250319 | 091800 | 156830094750 | 82700 | 82500 | 82800 | 82500 | 32552 |
| 614 | 20250319 | 091700 | 154141646600 | 82600 | 82700 | 82700 | 82300 | 72606 |
| 615 | 20250319 | 091600 | 148153629650 | 82500 | 83100 | 83100 | 82500 | 74071 |
| 616 | 20250319 | 091500 | 142022087700 | 83100 | 83400 | 83500 | 83000 | 74151 |
| 617 | 20250319 | 091400 | 135857505150 | 83400 | 83500 | 83700 | 83400 | 46065 |
| 618 | 20250319 | 091300 | 132009612700 | 83600 | 84200 | 84300 | 83400 | 76409 |
| 619 | 20250319 | 091200 | 125596034000 | 84100 | 84000 | 84200 | 84000 | 75879 |
| 620 | 20250319 | 091100 | 119213268000 | 84000 | 84100 | 84200 | 84000 | 87786 |
| 621 | 20250319 | 091000 | 111831841300 | 84100 | 83450 | 84200 | 83400 | 160122 |
| 622 | 20250319 | 090900 | 98412097650 | 83450 | 83700 | 83700 | 83200 | 74285 |
| 623 | 20250319 | 090800 | 92206546450 | 83600 | 82600 | 83700 | 82500 | 98823 |
| 624 | 20250319 | 090700 | 83981535600 | 82600 | 82400 | 82600 | 82100 | 57681 |
| 625 | 20250319 | 090600 | 79231178350 | 82400 | 82700 | 82700 | 82300 | 94991 |
| 626 | 20250319 | 090500 | 71401327650 | 82600 | 83000 | 83200 | 82600 | 74426 |
| 627 | 20250319 | 090400 | 65230827350 | 83000 | 82800 | 83000 | 82500 | 80646 |
| 628 | 20250319 | 090300 | 58558913950 | 82800 | 82800 | 82900 | 82300 | 80098 |
| 629 | 20250319 | 090200 | 51941176900 | 82800 | 83300 | 83800 | 82700 | 157260 |
| 630 | 20250319 | 090100 | 38858439350 | 83400 | 83500 | 84300 | 83100 | 244028 |
| 631 | 20250319 | 090000 | 18424253750 | 83500 | 82900 | 83700 | 82700 | 221241 |