34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 3 | 20230628 | 193600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20230628 | 193500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20230628 | 193400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20230628 | 193300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20230628 | 193200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20230628 | 193100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20230628 | 193000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20230628 | 192900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20230628 | 192800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20230628 | 192700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20230628 | 192600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20230628 | 192500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20230628 | 192400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20230628 | 192300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20230628 | 192200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20230628 | 192100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20230628 | 192000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20230628 | 191900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20230628 | 191800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20230628 | 191700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20230628 | 191600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20230628 | 191500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20230628 | 191400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20230628 | 191300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20230628 | 191200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20230628 | 191100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20230628 | 191000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20230628 | 190900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20230628 | 190800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20230628 | 190700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 33 | 20230628 | 190600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20230628 | 190500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20230628 | 190400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20230628 | 190300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20230628 | 190200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20230628 | 190100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20230628 | 190000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20230628 | 185900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20230628 | 185800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20230628 | 185700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20230628 | 185600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20230628 | 185500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20230628 | 185400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20230628 | 185300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20230628 | 185200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20230628 | 185100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20230628 | 185000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20230628 | 184900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20230628 | 184800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20230628 | 184700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20230628 | 184600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20230628 | 184500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20230628 | 184400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20230628 | 184300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20230628 | 184200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20230628 | 184100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20230628 | 184000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20230628 | 183900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20230628 | 183800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20230628 | 183700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 63 | 20230628 | 183600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20230628 | 183500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20230628 | 183400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20230628 | 183300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20230628 | 183200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20230628 | 183100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20230628 | 183000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20230628 | 182900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20230628 | 182800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20230628 | 182700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20230628 | 182600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20230628 | 182500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20230628 | 182400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20230628 | 182300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20230628 | 182200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20230628 | 182100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20230628 | 182000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20230628 | 181900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20230628 | 181800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20230628 | 181700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20230628 | 181600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20230628 | 181500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20230628 | 181400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20230628 | 181300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20230628 | 181200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20230628 | 181100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20230628 | 181000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20230628 | 180900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20230628 | 180800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20230628 | 180700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 93 | 20230628 | 180600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20230628 | 180500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20230628 | 180400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20230628 | 180300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20230628 | 180200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20230628 | 180100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20230628 | 180000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20230628 | 175900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20230628 | 175800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20230628 | 175700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20230628 | 175600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20230628 | 175500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20230628 | 175400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20230628 | 175300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20230628 | 175200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20230628 | 175100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20230628 | 175000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20230628 | 174900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20230628 | 174800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20230628 | 174700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20230628 | 174600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20230628 | 174500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20230628 | 174400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20230628 | 174300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20230628 | 174200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20230628 | 174100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20230628 | 174000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20230628 | 173900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20230628 | 173800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20230628 | 173700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 123 | 20230628 | 173600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20230628 | 173500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20230628 | 173400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20230628 | 173300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20230628 | 173200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20230628 | 173100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20230628 | 173000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20230628 | 172900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20230628 | 172800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20230628 | 172700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20230628 | 172600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20230628 | 172500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20230628 | 172400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20230628 | 172300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20230628 | 172200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20230628 | 172100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20230628 | 172000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20230628 | 171900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20230628 | 171800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20230628 | 171700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20230628 | 171600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20230628 | 171500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20230628 | 171400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20230628 | 171300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20230628 | 171200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20230628 | 171100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20230628 | 171000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20230628 | 170900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20230628 | 170800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20230628 | 170700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 153 | 20230628 | 170600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20230628 | 170500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20230628 | 170400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20230628 | 170300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20230628 | 170200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20230628 | 170100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20230628 | 170000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20230628 | 165900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20230628 | 165800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20230628 | 165700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20230628 | 165600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20230628 | 165500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20230628 | 165400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20230628 | 165300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20230628 | 165200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20230628 | 165100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20230628 | 165000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20230628 | 164900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20230628 | 164800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20230628 | 164700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20230628 | 164600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20230628 | 164500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20230628 | 164400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20230628 | 164300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20230628 | 164200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20230628 | 164100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20230628 | 164000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20230628 | 163900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20230628 | 163800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20230628 | 163700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 183 | 20230628 | 163600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 184 | 20230628 | 163500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 185 | 20230628 | 163400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 186 | 20230628 | 163300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 187 | 20230628 | 163200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 188 | 20230628 | 163100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20230628 | 163000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20230628 | 162900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20230628 | 162800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20230628 | 162700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20230628 | 162600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20230628 | 162500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20230628 | 162400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20230628 | 162300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20230628 | 162200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20230628 | 162100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 199 | 20230628 | 162000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 200 | 20230628 | 161900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 201 | 20230628 | 161800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 202 | 20230628 | 161700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 203 | 20230628 | 161600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 204 | 20230628 | 161500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 205 | 20230628 | 161400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 206 | 20230628 | 161300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 207 | 20230628 | 161200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 208 | 20230628 | 161100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 209 | 20230628 | 161000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 210 | 20230628 | 160900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 211 | 20230628 | 160800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 212 | 20230628 | 160700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 213 | 20230628 | 160600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 214 | 20230628 | 160500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 215 | 20230628 | 160400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 216 | 20230628 | 160300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 217 | 20230628 | 160200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 218 | 20230628 | 160100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 219 | 20230628 | 160000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 220 | 20230628 | 155900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 221 | 20230628 | 155800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 222 | 20230628 | 155700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 223 | 20230628 | 155600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 224 | 20230628 | 155500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 225 | 20230628 | 155400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 226 | 20230628 | 155300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 227 | 20230628 | 155200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 228 | 20230628 | 155100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 229 | 20230628 | 155000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 230 | 20230628 | 154900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 231 | 20230628 | 154800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 232 | 20230628 | 154700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 233 | 20230628 | 154600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 234 | 20230628 | 154500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 235 | 20230628 | 154400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 236 | 20230628 | 154300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 237 | 20230628 | 154200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 238 | 20230628 | 154100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 239 | 20230628 | 154000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 240 | 20230628 | 153900 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 241 | 20230628 | 153800 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 242 | 20230628 | 153700 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 243 | 20230628 | 153600 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 244 | 20230628 | 153500 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 245 | 20230628 | 153400 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 246 | 20230628 | 153300 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 247 | 20230628 | 153200 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 248 | 20230628 | 153100 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 0 |
| 249 | 20230628 | 153000 | 2278838270 | 19610 | 19610 | 19610 | 19610 | 3106 |
| 250 | 20230628 | 152900 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 251 | 20230628 | 152800 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 252 | 20230628 | 152700 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 253 | 20230628 | 152600 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 254 | 20230628 | 152500 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 255 | 20230628 | 152400 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 256 | 20230628 | 152300 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 257 | 20230628 | 152200 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 258 | 20230628 | 152100 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 259 | 20230628 | 152000 | 2217929610 | 19640 | 19640 | 19640 | 19640 | 0 |
| 260 | 20230628 | 151900 | 2217929610 | 19640 | 19590 | 19640 | 19580 | 482 |
| 261 | 20230628 | 151800 | 2208476840 | 19580 | 19580 | 19590 | 19580 | 59 |
| 262 | 20230628 | 151700 | 2207321520 | 19570 | 19600 | 19600 | 19570 | 248 |
| 263 | 20230628 | 151600 | 2202466050 | 19610 | 19640 | 19640 | 19610 | 937 |
| 264 | 20230628 | 151500 | 2184082520 | 19630 | 19640 | 19640 | 19630 | 656 |
| 265 | 20230628 | 151400 | 2171203570 | 19640 | 19630 | 19650 | 19630 | 530 |
| 266 | 20230628 | 151300 | 2160797850 | 19650 | 19620 | 19650 | 19620 | 538 |
| 267 | 20230628 | 151200 | 2150235170 | 19620 | 19620 | 19640 | 19620 | 460 |
| 268 | 20230628 | 151100 | 2141204320 | 19610 | 19610 | 19610 | 19610 | 158 |
| 269 | 20230628 | 151000 | 2138105940 | 19600 | 19620 | 19630 | 19600 | 52 |
| 270 | 20230628 | 150900 | 2137086070 | 19610 | 19600 | 19610 | 19580 | 1497 |
| 271 | 20230628 | 150800 | 2107746670 | 19580 | 19570 | 19600 | 19570 | 243 |
| 272 | 20230628 | 150700 | 2102990190 | 19570 | 19560 | 19570 | 19560 | 364 |
| 273 | 20230628 | 150600 | 2095867460 | 19550 | 19550 | 19550 | 19550 | 33 |
| 274 | 20230628 | 150500 | 2095222310 | 19550 | 19550 | 19550 | 19550 | 3 |
| 275 | 20230628 | 150400 | 2095163660 | 19550 | 19550 | 19550 | 19550 | 1 |
| 276 | 20230628 | 150300 | 2095144110 | 19540 | 19560 | 19560 | 19540 | 600 |
| 277 | 20230628 | 150200 | 2083416340 | 19570 | 19570 | 19570 | 19570 | 11 |
| 278 | 20230628 | 150100 | 2083201070 | 19560 | 19550 | 19560 | 19550 | 465 |
| 279 | 20230628 | 150000 | 2074109670 | 19560 | 19560 | 19560 | 19560 | 33 |
| 280 | 20230628 | 145900 | 2073464190 | 19560 | 19550 | 19560 | 19550 | 24 |
| 281 | 20230628 | 145800 | 2072994980 | 19550 | 19550 | 19560 | 19550 | 502 |
| 282 | 20230628 | 145700 | 2063180870 | 19550 | 19550 | 19550 | 19550 | 1 |
| 283 | 20230628 | 145600 | 2063161320 | 19550 | 19550 | 19550 | 19530 | 502 |
| 284 | 20230628 | 145500 | 2053357000 | 19530 | 19530 | 19530 | 19530 | 10 |
| 285 | 20230628 | 145400 | 2053161700 | 19530 | 19530 | 19530 | 19530 | 201 |
| 286 | 20230628 | 145300 | 2049236170 | 19540 | 19550 | 19550 | 19540 | 324 |
| 287 | 20230628 | 145200 | 2042904760 | 19550 | 19550 | 19550 | 19550 | 138 |
| 288 | 20230628 | 145100 | 2040206860 | 19570 | 19570 | 19570 | 19570 | 0 |
| 289 | 20230628 | 145000 | 2040206860 | 19570 | 19570 | 19570 | 19570 | 3 |
| 290 | 20230628 | 144900 | 2040148150 | 19580 | 19580 | 19580 | 19580 | 0 |
| 291 | 20230628 | 144800 | 2040148150 | 19580 | 19580 | 19580 | 19580 | 0 |
| 292 | 20230628 | 144700 | 2040148150 | 19580 | 19550 | 19580 | 19540 | 26 |
| 293 | 20230628 | 144600 | 2039639430 | 19540 | 19580 | 19580 | 19540 | 11 |
| 294 | 20230628 | 144500 | 2039424090 | 19580 | 19580 | 19580 | 19580 | 0 |
| 295 | 20230628 | 144400 | 2039424090 | 19580 | 19540 | 19580 | 19540 | 2 |
| 296 | 20230628 | 144300 | 2039384970 | 19530 | 19530 | 19530 | 19530 | 0 |
| 297 | 20230628 | 144200 | 2039384970 | 19530 | 19540 | 19540 | 19530 | 78 |
| 298 | 20230628 | 144100 | 2037861280 | 19540 | 19540 | 19540 | 19540 | 1 |
| 299 | 20230628 | 144000 | 2037841740 | 19590 | 19590 | 19590 | 19590 | 20 |
| 300 | 20230628 | 143900 | 2037449940 | 19590 | 19590 | 19590 | 19590 | 17 |
| 301 | 20230628 | 143800 | 2037116910 | 19530 | 19530 | 19530 | 19530 | 0 |
| 302 | 20230628 | 143700 | 2037116910 | 19530 | 19530 | 19530 | 19530 | 0 |
| 303 | 20230628 | 143600 | 2037116910 | 19530 | 19520 | 19530 | 19520 | 122 |
| 304 | 20230628 | 143500 | 2034734450 | 19600 | 19600 | 19600 | 19600 | 0 |
| 305 | 20230628 | 143400 | 2034734450 | 19600 | 19590 | 19600 | 19520 | 2034 |
| 306 | 20230628 | 143300 | 1995007330 | 19590 | 19580 | 19590 | 19580 | 30 |
| 307 | 20230628 | 143200 | 1994419920 | 19580 | 19590 | 19590 | 19580 | 3 |
| 308 | 20230628 | 143100 | 1994361160 | 19590 | 19570 | 19590 | 19530 | 2811 |
| 309 | 20230628 | 143000 | 1939434860 | 19580 | 19580 | 19580 | 19580 | 0 |
| 310 | 20230628 | 142900 | 1939434860 | 19580 | 19550 | 19580 | 19550 | 191 |
| 311 | 20230628 | 142800 | 1935700780 | 19550 | 19540 | 19550 | 19540 | 280 |
| 312 | 20230628 | 142700 | 1930229530 | 19540 | 19550 | 19550 | 19540 | 930 |
| 313 | 20230628 | 142600 | 1912056530 | 19550 | 19570 | 19580 | 19550 | 4374 |
| 314 | 20230628 | 142500 | 1826527590 | 19580 | 19580 | 19580 | 19580 | 0 |
| 315 | 20230628 | 142400 | 1826527590 | 19580 | 19580 | 19580 | 19580 | 55 |
| 316 | 20230628 | 142300 | 1825450690 | 19570 | 19570 | 19570 | 19570 | 50 |
| 317 | 20230628 | 142200 | 1824472190 | 19570 | 19570 | 19570 | 19570 | 0 |
| 318 | 20230628 | 142100 | 1824472190 | 19570 | 19580 | 19580 | 19570 | 500 |
| 319 | 20230628 | 142000 | 1814684710 | 19580 | 19580 | 19580 | 19580 | 288 |
| 320 | 20230628 | 141900 | 1809045670 | 19600 | 19600 | 19600 | 19600 | 4 |
| 321 | 20230628 | 141800 | 1808967270 | 19580 | 19600 | 19600 | 19580 | 20 |
| 322 | 20230628 | 141700 | 1808575570 | 19600 | 19600 | 19600 | 19600 | 1 |
| 323 | 20230628 | 141600 | 1808555970 | 19590 | 19580 | 19590 | 19580 | 431 |
| 324 | 20230628 | 141500 | 1800116980 | 19580 | 19580 | 19580 | 19580 | 5 |
| 325 | 20230628 | 141400 | 1800019080 | 19580 | 19580 | 19580 | 19580 | 100 |
| 326 | 20230628 | 141300 | 1798061080 | 19600 | 19600 | 19600 | 19600 | 0 |
| 327 | 20230628 | 141200 | 1798061080 | 19600 | 19600 | 19600 | 19600 | 5 |
| 328 | 20230628 | 141100 | 1797963080 | 19600 | 19600 | 19600 | 19600 | 3 |
| 329 | 20230628 | 141000 | 1797904280 | 19600 | 19590 | 19600 | 19580 | 112 |
| 330 | 20230628 | 140900 | 1795710170 | 19590 | 19600 | 19600 | 19590 | 113 |
| 331 | 20230628 | 140800 | 1793496420 | 19600 | 19600 | 19600 | 19600 | 6 |
| 332 | 20230628 | 140700 | 1793378820 | 19590 | 19610 | 19610 | 19590 | 248 |
| 333 | 20230628 | 140600 | 1788519420 | 19620 | 19620 | 19620 | 19620 | 0 |
| 334 | 20230628 | 140500 | 1788519420 | 19620 | 19600 | 19620 | 19600 | 152 |
| 335 | 20230628 | 140400 | 1785538180 | 19600 | 19600 | 19600 | 19600 | 1 |
| 336 | 20230628 | 140300 | 1785518580 | 19620 | 19620 | 19620 | 19620 | 0 |
| 337 | 20230628 | 140200 | 1785518580 | 19620 | 19600 | 19620 | 19600 | 411 |
| 338 | 20230628 | 140100 | 1777458880 | 19610 | 19610 | 19610 | 19610 | 12 |
| 339 | 20230628 | 140000 | 1777223560 | 19600 | 19620 | 19620 | 19600 | 6 |
| 340 | 20230628 | 135900 | 1777105940 | 19610 | 19610 | 19610 | 19610 | 127 |
| 341 | 20230628 | 135800 | 1774615470 | 19610 | 19610 | 19610 | 19610 | 101 |
| 342 | 20230628 | 135700 | 1772634860 | 19590 | 19590 | 19590 | 19590 | 56 |
| 343 | 20230628 | 135600 | 1771537820 | 19590 | 19600 | 19600 | 19590 | 5 |
| 344 | 20230628 | 135500 | 1771439860 | 19610 | 19610 | 19610 | 19610 | 1 |
| 345 | 20230628 | 135400 | 1771420250 | 19590 | 19610 | 19610 | 19590 | 370 |
| 346 | 20230628 | 135300 | 1764169760 | 19610 | 19610 | 19610 | 19610 | 0 |
| 347 | 20230628 | 135200 | 1764169760 | 19610 | 19600 | 19610 | 19590 | 103 |
| 348 | 20230628 | 135100 | 1762151960 | 19610 | 19590 | 19610 | 19590 | 3 |
| 349 | 20230628 | 135000 | 1762093170 | 19610 | 19590 | 19610 | 19590 | 68 |
| 350 | 20230628 | 134900 | 1760760710 | 19610 | 19610 | 19610 | 19610 | 349 |
| 351 | 20230628 | 134800 | 1753916820 | 19610 | 19610 | 19610 | 19610 | 1 |
| 352 | 20230628 | 134700 | 1753897210 | 19620 | 19620 | 19620 | 19620 | 1 |
| 353 | 20230628 | 134600 | 1753877590 | 19610 | 19600 | 19610 | 19590 | 222 |
| 354 | 20230628 | 134500 | 1749525540 | 19610 | 19610 | 19610 | 19610 | 6 |
| 355 | 20230628 | 134400 | 1749407880 | 19610 | 19610 | 19610 | 19610 | 0 |
| 356 | 20230628 | 134300 | 1749407880 | 19610 | 19610 | 19610 | 19610 | 15 |
| 357 | 20230628 | 134200 | 1749113730 | 19610 | 19600 | 19610 | 19600 | 117 |
| 358 | 20230628 | 134100 | 1746820520 | 19600 | 19600 | 19600 | 19600 | 109 |
| 359 | 20230628 | 134000 | 1744684120 | 19600 | 19600 | 19600 | 19600 | 0 |
| 360 | 20230628 | 133900 | 1744684120 | 19600 | 19600 | 19600 | 19600 | 0 |
| 361 | 20230628 | 133800 | 1744684120 | 19600 | 19570 | 19600 | 19570 | 489 |
| 362 | 20230628 | 133700 | 1735113210 | 19570 | 19570 | 19570 | 19570 | 173 |
| 363 | 20230628 | 133600 | 1731727600 | 19570 | 19560 | 19570 | 19560 | 151 |
| 364 | 20230628 | 133500 | 1728774030 | 19570 | 19560 | 19570 | 19560 | 194 |
| 365 | 20230628 | 133400 | 1724979380 | 19570 | 19570 | 19570 | 19570 | 22 |
| 366 | 20230628 | 133300 | 1724548840 | 19570 | 19570 | 19580 | 19570 | 102 |
| 367 | 20230628 | 133200 | 1722552690 | 19570 | 19570 | 19570 | 19570 | 85 |
| 368 | 20230628 | 133100 | 1720889240 | 19580 | 19580 | 19580 | 19570 | 416 |
| 369 | 20230628 | 133000 | 1712748090 | 19580 | 19580 | 19580 | 19580 | 54 |
| 370 | 20230628 | 132900 | 1711690770 | 19580 | 19580 | 19580 | 19580 | 335 |
| 371 | 20230628 | 132800 | 1705131470 | 19580 | 19590 | 19590 | 19580 | 28 |
| 372 | 20230628 | 132700 | 1704583100 | 19590 | 19590 | 19590 | 19580 | 256 |
| 373 | 20230628 | 132600 | 1699569560 | 19590 | 19580 | 19590 | 19580 | 52 |
| 374 | 20230628 | 132500 | 1698550890 | 19580 | 19580 | 19580 | 19580 | 0 |
| 375 | 20230628 | 132400 | 1698550890 | 19580 | 19600 | 19600 | 19580 | 634 |
| 376 | 20230628 | 132300 | 1686129640 | 19600 | 19600 | 19600 | 19600 | 126 |
| 377 | 20230628 | 132200 | 1683660040 | 19610 | 19600 | 19610 | 19600 | 198 |
| 378 | 20230628 | 132100 | 1679779230 | 19600 | 19600 | 19600 | 19600 | 0 |
| 379 | 20230628 | 132000 | 1679779230 | 19600 | 19600 | 19600 | 19600 | 500 |
| 380 | 20230628 | 131900 | 1669979230 | 19600 | 19600 | 19600 | 19600 | 282 |
| 381 | 20230628 | 131800 | 1664452030 | 19610 | 19610 | 19610 | 19610 | 154 |
| 382 | 20230628 | 131700 | 1661432090 | 19620 | 19620 | 19620 | 19620 | 1 |
| 383 | 20230628 | 131600 | 1661412470 | 19620 | 19620 | 19620 | 19620 | 0 |
| 384 | 20230628 | 131500 | 1661412470 | 19620 | 19620 | 19620 | 19620 | 25 |
| 385 | 20230628 | 131400 | 1660921970 | 19620 | 19600 | 19620 | 19600 | 12 |
| 386 | 20230628 | 131300 | 1660686550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 387 | 20230628 | 131200 | 1660686550 | 19600 | 19600 | 19600 | 19600 | 0 |
| 388 | 20230628 | 131100 | 1660686550 | 19600 | 19620 | 19620 | 19600 | 309 |
| 389 | 20230628 | 131000 | 1654625570 | 19630 | 19630 | 19630 | 19630 | 0 |
| 390 | 20230628 | 130900 | 1654625570 | 19630 | 19630 | 19640 | 19630 | 148 |
| 391 | 20230628 | 130800 | 1651720300 | 19630 | 19630 | 19640 | 19630 | 261 |
| 392 | 20230628 | 130700 | 1646596860 | 19630 | 19630 | 19630 | 19630 | 5 |
| 393 | 20230628 | 130600 | 1646498710 | 19630 | 19640 | 19640 | 19630 | 8 |
| 394 | 20230628 | 130500 | 1646341610 | 19640 | 19660 | 19660 | 19640 | 97 |
| 395 | 20230628 | 130400 | 1644435720 | 19660 | 19660 | 19660 | 19660 | 53 |
| 396 | 20230628 | 130300 | 1643393740 | 19660 | 19660 | 19660 | 19660 | 60 |
| 397 | 20230628 | 130200 | 1642214140 | 19670 | 19670 | 19670 | 19670 | 4 |
| 398 | 20230628 | 130100 | 1642135460 | 19660 | 19660 | 19660 | 19660 | 428 |
| 399 | 20230628 | 130000 | 1633720980 | 19670 | 19670 | 19670 | 19670 | 0 |
| 400 | 20230628 | 125900 | 1633720980 | 19670 | 19670 | 19670 | 19670 | 2 |
| 401 | 20230628 | 125800 | 1633681640 | 19660 | 19660 | 19660 | 19660 | 33 |
| 402 | 20230628 | 125700 | 1633032860 | 19670 | 19670 | 19670 | 19670 | 9 |
| 403 | 20230628 | 125600 | 1632855830 | 19670 | 19670 | 19670 | 19670 | 145 |
| 404 | 20230628 | 125500 | 1630003680 | 19670 | 19670 | 19670 | 19670 | 0 |
| 405 | 20230628 | 125400 | 1630003680 | 19670 | 19700 | 19700 | 19670 | 135 |
| 406 | 20230628 | 125300 | 1627344330 | 19700 | 19700 | 19700 | 19700 | 0 |
| 407 | 20230628 | 125200 | 1627344330 | 19700 | 19700 | 19700 | 19700 | 0 |
| 408 | 20230628 | 125100 | 1627344330 | 19700 | 19700 | 19700 | 19700 | 0 |
| 409 | 20230628 | 125000 | 1627344330 | 19700 | 19700 | 19700 | 19700 | 2 |
| 410 | 20230628 | 124900 | 1627304930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 411 | 20230628 | 124800 | 1627304930 | 19700 | 19670 | 19700 | 19660 | 230 |
| 412 | 20230628 | 124700 | 1622780530 | 19670 | 19670 | 19670 | 19670 | 131 |
| 413 | 20230628 | 124600 | 1620203760 | 19670 | 19670 | 19670 | 19660 | 1110 |
| 414 | 20230628 | 124500 | 1598372060 | 19660 | 19660 | 19670 | 19660 | 410 |
| 415 | 20230628 | 124400 | 1590310460 | 19660 | 19670 | 19670 | 19660 | 688 |
| 416 | 20230628 | 124300 | 1576778500 | 19670 | 19700 | 19700 | 19670 | 734 |
| 417 | 20230628 | 124200 | 1562326860 | 19710 | 19720 | 19720 | 19710 | 807 |
| 418 | 20230628 | 124100 | 1546417320 | 19730 | 19730 | 19730 | 19730 | 22 |
| 419 | 20230628 | 124000 | 1545983260 | 19730 | 19730 | 19730 | 19730 | 129 |
| 420 | 20230628 | 123900 | 1543438090 | 19730 | 19730 | 19730 | 19730 | 364 |
| 421 | 20230628 | 123800 | 1536256370 | 19730 | 19730 | 19730 | 19730 | 67 |
| 422 | 20230628 | 123700 | 1534934460 | 19730 | 19730 | 19730 | 19730 | 21 |
| 423 | 20230628 | 123600 | 1534520130 | 19730 | 19730 | 19730 | 19730 | 105 |
| 424 | 20230628 | 123500 | 1532448480 | 19730 | 19740 | 19750 | 19730 | 18 |
| 425 | 20230628 | 123400 | 1532093250 | 19730 | 19730 | 19730 | 19730 | 106 |
| 426 | 20230628 | 123300 | 1530001870 | 19730 | 19720 | 19730 | 19720 | 331 |
| 427 | 20230628 | 123200 | 1523473800 | 19720 | 19730 | 19730 | 19720 | 198 |
| 428 | 20230628 | 123100 | 1519568110 | 19730 | 19750 | 19750 | 19720 | 210 |
| 429 | 20230628 | 123000 | 1515424010 | 19750 | 19780 | 19780 | 19750 | 216 |
| 430 | 20230628 | 122900 | 1511154730 | 19780 | 19770 | 19780 | 19770 | 65 |
| 431 | 20230628 | 122800 | 1509869630 | 19790 | 19760 | 19790 | 19760 | 152 |
| 432 | 20230628 | 122700 | 1506862150 | 19790 | 19790 | 19800 | 19770 | 508 |
| 433 | 20230628 | 122600 | 1496813120 | 19780 | 19760 | 19780 | 19760 | 151 |
| 434 | 20230628 | 122500 | 1493826620 | 19780 | 19760 | 19780 | 19760 | 159 |
| 435 | 20230628 | 122400 | 1490681660 | 19760 | 19740 | 19760 | 19740 | 433 |
| 436 | 20230628 | 122300 | 1482126030 | 19750 | 19700 | 19750 | 19700 | 112 |
| 437 | 20230628 | 122200 | 1479917360 | 19700 | 19700 | 19700 | 19700 | 0 |
| 438 | 20230628 | 122100 | 1479917360 | 19700 | 19670 | 19700 | 19670 | 1687 |
| 439 | 20230628 | 122000 | 1446693140 | 19670 | 19670 | 19670 | 19670 | 10 |
| 440 | 20230628 | 121900 | 1446496440 | 19670 | 19630 | 19670 | 19630 | 701 |
| 441 | 20230628 | 121800 | 1432721110 | 19620 | 19620 | 19620 | 19620 | 0 |
| 442 | 20230628 | 121700 | 1432721110 | 19620 | 19600 | 19620 | 19600 | 507 |
| 443 | 20230628 | 121600 | 1422774920 | 19590 | 19590 | 19590 | 19590 | 43 |
| 444 | 20230628 | 121500 | 1421932550 | 19590 | 19590 | 19590 | 19590 | 112 |
| 445 | 20230628 | 121400 | 1419738470 | 19590 | 19590 | 19590 | 19590 | 181 |
| 446 | 20230628 | 121300 | 1416192680 | 19580 | 19580 | 19580 | 19580 | 0 |
| 447 | 20230628 | 121200 | 1416192680 | 19580 | 19580 | 19580 | 19580 | 1 |
| 448 | 20230628 | 121100 | 1416173100 | 19580 | 19570 | 19580 | 19570 | 246 |
| 449 | 20230628 | 121000 | 1411358780 | 19560 | 19570 | 19570 | 19560 | 61 |
| 450 | 20230628 | 120900 | 1410165020 | 19560 | 19560 | 19560 | 19560 | 320 |
| 451 | 20230628 | 120800 | 1403905820 | 19560 | 19560 | 19560 | 19560 | 96 |
| 452 | 20230628 | 120700 | 1402028060 | 19560 | 19570 | 19570 | 19560 | 299 |
| 453 | 20230628 | 120600 | 1396177440 | 19580 | 19580 | 19580 | 19580 | 81 |
| 454 | 20230628 | 120500 | 1394591460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 455 | 20230628 | 120400 | 1394591460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 456 | 20230628 | 120300 | 1394591460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 457 | 20230628 | 120200 | 1394591460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 458 | 20230628 | 120100 | 1394591460 | 19600 | 19600 | 19600 | 19600 | 4 |
| 459 | 20230628 | 120000 | 1394513060 | 19600 | 19600 | 19600 | 19600 | 76 |
| 460 | 20230628 | 115900 | 1393023460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 461 | 20230628 | 115800 | 1393023460 | 19600 | 19600 | 19600 | 19600 | 0 |
| 462 | 20230628 | 115700 | 1393023460 | 19600 | 19570 | 19600 | 19570 | 477 |
| 463 | 20230628 | 115600 | 1383680250 | 19570 | 19570 | 19570 | 19570 | 105 |
| 464 | 20230628 | 115500 | 1381625400 | 19580 | 19580 | 19580 | 19580 | 68 |
| 465 | 20230628 | 115400 | 1380293960 | 19580 | 19580 | 19580 | 19580 | 3 |
| 466 | 20230628 | 115300 | 1380235220 | 19580 | 19590 | 19590 | 19580 | 196 |
| 467 | 20230628 | 115200 | 1376396590 | 19590 | 19590 | 19590 | 19590 | 61 |
| 468 | 20230628 | 115100 | 1375201600 | 19590 | 19590 | 19590 | 19590 | 15 |
| 469 | 20230628 | 115000 | 1374907750 | 19590 | 19590 | 19590 | 19590 | 154 |
| 470 | 20230628 | 114900 | 1371890890 | 19600 | 19600 | 19600 | 19600 | 1 |
| 471 | 20230628 | 114800 | 1371871290 | 19600 | 19600 | 19600 | 19600 | 50 |
| 472 | 20230628 | 114700 | 1370891290 | 19630 | 19630 | 19630 | 19630 | 0 |
| 473 | 20230628 | 114600 | 1370891290 | 19630 | 19600 | 19630 | 19600 | 358 |
| 474 | 20230628 | 114500 | 1363873320 | 19590 | 19600 | 19600 | 19580 | 671 |
| 475 | 20230628 | 114400 | 1350731520 | 19600 | 19590 | 19600 | 19590 | 201 |
| 476 | 20230628 | 114300 | 1346792830 | 19590 | 19550 | 19590 | 19550 | 368 |
| 477 | 20230628 | 114200 | 1339591350 | 19560 | 19550 | 19560 | 19550 | 86 |
| 478 | 20230628 | 114100 | 1337909950 | 19550 | 19560 | 19560 | 19550 | 169 |
| 479 | 20230628 | 114000 | 1334605820 | 19560 | 19560 | 19560 | 19560 | 0 |
| 480 | 20230628 | 113900 | 1334605820 | 19560 | 19570 | 19570 | 19560 | 37 |
| 481 | 20230628 | 113800 | 1333882050 | 19580 | 19580 | 19580 | 19580 | 0 |
| 482 | 20230628 | 113700 | 1333882050 | 19580 | 19570 | 19580 | 19570 | 112 |
| 483 | 20230628 | 113600 | 1331689190 | 19580 | 19580 | 19580 | 19580 | 2 |
| 484 | 20230628 | 113500 | 1331650030 | 19590 | 19590 | 19590 | 19590 | 0 |
| 485 | 20230628 | 113400 | 1331650030 | 19590 | 19590 | 19590 | 19590 | 1 |
| 486 | 20230628 | 113300 | 1331630440 | 19560 | 19560 | 19560 | 19560 | 30 |
| 487 | 20230628 | 113200 | 1331043640 | 19600 | 19600 | 19600 | 19600 | 0 |
| 488 | 20230628 | 113100 | 1331043640 | 19600 | 19600 | 19600 | 19600 | 0 |
| 489 | 20230628 | 113000 | 1331043640 | 19600 | 19600 | 19600 | 19600 | 0 |
| 490 | 20230628 | 112900 | 1331043640 | 19600 | 19560 | 19600 | 19550 | 21 |
| 491 | 20230628 | 112800 | 1330632930 | 19560 | 19560 | 19560 | 19560 | 10 |
| 492 | 20230628 | 112700 | 1330437330 | 19560 | 19560 | 19560 | 19560 | 150 |
| 493 | 20230628 | 112600 | 1327503330 | 19560 | 19570 | 19570 | 19560 | 9 |
| 494 | 20230628 | 112500 | 1327327280 | 19570 | 19590 | 19590 | 19570 | 443 |
| 495 | 20230628 | 112400 | 1318657580 | 19630 | 19630 | 19630 | 19630 | 12 |
| 496 | 20230628 | 112300 | 1318422020 | 19630 | 19630 | 19630 | 19630 | 40 |
| 497 | 20230628 | 112200 | 1317636820 | 19630 | 19630 | 19630 | 19600 | 166 |
| 498 | 20230628 | 112100 | 1314379880 | 19630 | 19630 | 19630 | 19630 | 50 |
| 499 | 20230628 | 112000 | 1313398380 | 19640 | 19640 | 19640 | 19640 | 0 |
| 500 | 20230628 | 111900 | 1313398380 | 19640 | 19640 | 19640 | 19640 | 20 |
| 501 | 20230628 | 111800 | 1313005580 | 19640 | 19670 | 19670 | 19640 | 1653 |
| 502 | 20230628 | 111700 | 1280532690 | 19660 | 19630 | 19660 | 19620 | 279 |
| 503 | 20230628 | 111600 | 1275053860 | 19620 | 19600 | 19620 | 19600 | 28 |
| 504 | 20230628 | 111500 | 1274504860 | 19600 | 19590 | 19600 | 19590 | 73 |
| 505 | 20230628 | 111400 | 1273074120 | 19560 | 19560 | 19560 | 19560 | 58 |
| 506 | 20230628 | 111300 | 1271939640 | 19580 | 19560 | 19580 | 19560 | 40 |
| 507 | 20230628 | 111200 | 1271156640 | 19570 | 19560 | 19570 | 19550 | 64 |
| 508 | 20230628 | 111100 | 1269904760 | 19590 | 19590 | 19590 | 19590 | 3 |
| 509 | 20230628 | 111000 | 1269845990 | 19550 | 19550 | 19550 | 19550 | 0 |
| 510 | 20230628 | 110900 | 1269845990 | 19550 | 19570 | 19570 | 19550 | 400 |
| 511 | 20230628 | 110800 | 1262022460 | 19560 | 19560 | 19580 | 19560 | 266 |
| 512 | 20230628 | 110700 | 1256817060 | 19560 | 19560 | 19560 | 19560 | 50 |
| 513 | 20230628 | 110600 | 1255839060 | 19560 | 19560 | 19560 | 19560 | 7 |
| 514 | 20230628 | 110500 | 1255702140 | 19560 | 19560 | 19560 | 19560 | 0 |
| 515 | 20230628 | 110400 | 1255702140 | 19560 | 19580 | 19580 | 19560 | 353 |
| 516 | 20230628 | 110300 | 1248793090 | 19590 | 19590 | 19590 | 19590 | 87 |
| 517 | 20230628 | 110200 | 1247088760 | 19590 | 19590 | 19590 | 19590 | 34 |
| 518 | 20230628 | 110100 | 1246422700 | 19590 | 19590 | 19590 | 19590 | 24 |
| 519 | 20230628 | 110000 | 1245952540 | 19590 | 19590 | 19620 | 19590 | 194 |
| 520 | 20230628 | 105900 | 1242152010 | 19590 | 19620 | 19620 | 19590 | 278 |
| 521 | 20230628 | 105800 | 1236704350 | 19620 | 19620 | 19620 | 19620 | 26 |
| 522 | 20230628 | 105700 | 1236194230 | 19620 | 19620 | 19620 | 19620 | 0 |
| 523 | 20230628 | 105600 | 1236194230 | 19620 | 19620 | 19620 | 19600 | 110 |
| 524 | 20230628 | 105500 | 1234036130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 525 | 20230628 | 105400 | 1234036130 | 19620 | 19620 | 19620 | 19620 | 56 |
| 526 | 20230628 | 105300 | 1232937410 | 19620 | 19640 | 19640 | 19610 | 661 |
| 527 | 20230628 | 105200 | 1219958970 | 19640 | 19640 | 19640 | 19640 | 10 |
| 528 | 20230628 | 105100 | 1219762570 | 19670 | 19670 | 19670 | 19670 | 130 |
| 529 | 20230628 | 105000 | 1217205470 | 19680 | 19630 | 19700 | 19630 | 785 |
| 530 | 20230628 | 104900 | 1201771750 | 19630 | 19600 | 19630 | 19560 | 1019 |
| 531 | 20230628 | 104800 | 1181816090 | 19590 | 19600 | 19600 | 19590 | 12 |
| 532 | 20230628 | 104700 | 1181580960 | 19600 | 19600 | 19600 | 19600 | 30 |
| 533 | 20230628 | 104600 | 1180992960 | 19600 | 19600 | 19600 | 19600 | 1 |
| 534 | 20230628 | 104500 | 1180973360 | 19600 | 19600 | 19600 | 19600 | 16 |
| 535 | 20230628 | 104400 | 1180659760 | 19600 | 19600 | 19600 | 19600 | 39 |
| 536 | 20230628 | 104300 | 1179895360 | 19600 | 19630 | 19640 | 19600 | 68 |
| 537 | 20230628 | 104200 | 1178561580 | 19610 | 19620 | 19630 | 19610 | 470 |
| 538 | 20230628 | 104100 | 1169337220 | 19620 | 19590 | 19620 | 19590 | 392 |
| 539 | 20230628 | 104000 | 1161653580 | 19590 | 19570 | 19590 | 19570 | 193 |
| 540 | 20230628 | 103900 | 1157875030 | 19560 | 19560 | 19560 | 19560 | 3 |
| 541 | 20230628 | 103800 | 1157816350 | 19550 | 19550 | 19550 | 19550 | 110 |
| 542 | 20230628 | 103700 | 1155665850 | 19580 | 19570 | 19580 | 19550 | 194 |
| 543 | 20230628 | 103600 | 1151869360 | 19550 | 19560 | 19560 | 19550 | 329 |
| 544 | 20230628 | 103500 | 1145435310 | 19550 | 19540 | 19550 | 19540 | 94 |
| 545 | 20230628 | 103400 | 1143597680 | 19530 | 19530 | 19530 | 19530 | 0 |
| 546 | 20230628 | 103300 | 1143597680 | 19530 | 19530 | 19540 | 19530 | 274 |
| 547 | 20230628 | 103200 | 1138244780 | 19530 | 19530 | 19530 | 19530 | 3 |
| 548 | 20230628 | 103100 | 1138186190 | 19530 | 19530 | 19530 | 19530 | 19 |
| 549 | 20230628 | 103000 | 1137815120 | 19530 | 19500 | 19530 | 19500 | 499 |
| 550 | 20230628 | 102900 | 1128082460 | 19500 | 19520 | 19520 | 19500 | 45 |
| 551 | 20230628 | 102800 | 1127204260 | 19510 | 19510 | 19510 | 19510 | 0 |
| 552 | 20230628 | 102700 | 1127204260 | 19510 | 19460 | 19510 | 19460 | 275 |
| 553 | 20230628 | 102600 | 1121841560 | 19500 | 19470 | 19500 | 19470 | 360 |
| 554 | 20230628 | 102500 | 1114827750 | 19460 | 19430 | 19460 | 19430 | 130 |
| 555 | 20230628 | 102400 | 1112298850 | 19430 | 19430 | 19430 | 19430 | 100 |
| 556 | 20230628 | 102300 | 1110355850 | 19430 | 19500 | 19500 | 19430 | 13 |
| 557 | 20230628 | 102200 | 1110103180 | 19430 | 19420 | 19430 | 19420 | 2 |
| 558 | 20230628 | 102100 | 1110064330 | 19420 | 19450 | 19450 | 19420 | 400 |
| 559 | 20230628 | 102000 | 1102291260 | 19450 | 19450 | 19450 | 19450 | 1 |
| 560 | 20230628 | 101900 | 1102271810 | 19450 | 19450 | 19450 | 19450 | 11 |
| 561 | 20230628 | 101800 | 1102057860 | 19450 | 19450 | 19450 | 19450 | 40 |
| 562 | 20230628 | 101700 | 1101279860 | 19450 | 19460 | 19460 | 19450 | 500 |
| 563 | 20230628 | 101600 | 1091551710 | 19450 | 19450 | 19450 | 19450 | 0 |
| 564 | 20230628 | 101500 | 1091551710 | 19450 | 19450 | 19450 | 19450 | 0 |
| 565 | 20230628 | 101400 | 1091551710 | 19450 | 19450 | 19450 | 19450 | 400 |
| 566 | 20230628 | 101300 | 1083771710 | 19450 | 19510 | 19510 | 19450 | 770 |
| 567 | 20230628 | 101200 | 1068777350 | 19510 | 19510 | 19510 | 19510 | 6 |
| 568 | 20230628 | 101100 | 1068660290 | 19510 | 19510 | 19510 | 19510 | 1 |
| 569 | 20230628 | 101000 | 1068640780 | 19510 | 19520 | 19520 | 19510 | 59 |
| 570 | 20230628 | 100900 | 1067489280 | 19540 | 19540 | 19540 | 19540 | 44 |
| 571 | 20230628 | 100800 | 1066629520 | 19540 | 19530 | 19540 | 19520 | 91 |
| 572 | 20230628 | 100700 | 1064852240 | 19540 | 19530 | 19540 | 19520 | 20 |
| 573 | 20230628 | 100600 | 1064461770 | 19520 | 19520 | 19520 | 19520 | 12 |
| 574 | 20230628 | 100500 | 1064227530 | 19540 | 19530 | 19540 | 19530 | 16 |
| 575 | 20230628 | 100400 | 1063914900 | 19520 | 19520 | 19520 | 19520 | 30 |
| 576 | 20230628 | 100300 | 1063329300 | 19520 | 19490 | 19520 | 19490 | 99 |
| 577 | 20230628 | 100200 | 1061398140 | 19500 | 19490 | 19500 | 19490 | 106 |
| 578 | 20230628 | 100100 | 1059331150 | 19500 | 19460 | 19500 | 19460 | 150 |
| 579 | 20230628 | 100000 | 1056408030 | 19460 | 19460 | 19460 | 19460 | 116 |
| 580 | 20230628 | 095900 | 1054150670 | 19470 | 19470 | 19480 | 19470 | 111 |
| 581 | 20230628 | 095800 | 1051988980 | 19470 | 19470 | 19470 | 19470 | 337 |
| 582 | 20230628 | 095700 | 1045427590 | 19470 | 19470 | 19470 | 19470 | 64 |
| 583 | 20230628 | 095600 | 1044181510 | 19470 | 19470 | 19470 | 19470 | 520 |
| 584 | 20230628 | 095500 | 1034057110 | 19470 | 19480 | 19480 | 19470 | 462 |
| 585 | 20230628 | 095400 | 1025060460 | 19510 | 19510 | 19510 | 19510 | 1 |
| 586 | 20230628 | 095300 | 1025040950 | 19510 | 19510 | 19510 | 19510 | 0 |
| 587 | 20230628 | 095200 | 1025040950 | 19510 | 19510 | 19510 | 19510 | 3 |
| 588 | 20230628 | 095100 | 1024982420 | 19470 | 19480 | 19480 | 19470 | 8 |
| 589 | 20230628 | 095000 | 1024826650 | 19480 | 19480 | 19480 | 19480 | 342 |
| 590 | 20230628 | 094900 | 1018164490 | 19480 | 19480 | 19480 | 19480 | 8 |
| 591 | 20230628 | 094800 | 1018008650 | 19480 | 19500 | 19500 | 19480 | 2026 |
| 592 | 20230628 | 094700 | 978541530 | 19520 | 19540 | 19540 | 19520 | 49 |
| 593 | 20230628 | 094600 | 977584760 | 19550 | 19550 | 19550 | 19550 | 2 |
| 594 | 20230628 | 094500 | 977545660 | 19550 | 19550 | 19570 | 19550 | 681 |
| 595 | 20230628 | 094400 | 964228900 | 19560 | 19550 | 19560 | 19550 | 52 |
| 596 | 20230628 | 094300 | 963211980 | 19550 | 19550 | 19550 | 19550 | 1 |
| 597 | 20230628 | 094200 | 963192430 | 19540 | 19450 | 19540 | 19450 | 2302 |
| 598 | 20230628 | 094100 | 918339260 | 19450 | 19450 | 19450 | 19450 | 10 |
| 599 | 20230628 | 094000 | 918144760 | 19470 | 19450 | 19470 | 19450 | 16 |
| 600 | 20230628 | 093900 | 917833540 | 19450 | 19450 | 19450 | 19450 | 1 |
| 601 | 20230628 | 093800 | 917814090 | 19460 | 19460 | 19460 | 19460 | 19 |
| 602 | 20230628 | 093700 | 917444350 | 19460 | 19460 | 19460 | 19460 | 1 |
| 603 | 20230628 | 093600 | 917424890 | 19430 | 19450 | 19450 | 19430 | 110 |
| 604 | 20230628 | 093500 | 915285590 | 19430 | 19420 | 19450 | 19420 | 62 |
| 605 | 20230628 | 093400 | 914080720 | 19450 | 19410 | 19460 | 19400 | 274 |
| 606 | 20230628 | 093300 | 908753540 | 19370 | 19430 | 19430 | 19370 | 2000 |
| 607 | 20230628 | 093200 | 869983100 | 19410 | 19410 | 19430 | 19410 | 134 |
| 608 | 20230628 | 093100 | 867382060 | 19470 | 19470 | 19470 | 19470 | 0 |
| 609 | 20230628 | 093000 | 867382060 | 19470 | 19470 | 19470 | 19380 | 3824 |
| 610 | 20230628 | 092900 | 793107220 | 19450 | 19450 | 19450 | 19450 | 162 |
| 611 | 20230628 | 092800 | 789956320 | 19440 | 19480 | 19480 | 19440 | 2026 |
| 612 | 20230628 | 092700 | 750536370 | 19490 | 19480 | 19490 | 19480 | 295 |
| 613 | 20230628 | 092600 | 744789740 | 19500 | 19500 | 19500 | 19480 | 1347 |
| 614 | 20230628 | 092500 | 718541620 | 19500 | 19470 | 19500 | 19470 | 205 |
| 615 | 20230628 | 092400 | 714547950 | 19470 | 19470 | 19490 | 19470 | 410 |
| 616 | 20230628 | 092300 | 706563160 | 19470 | 19480 | 19480 | 19470 | 82 |
| 617 | 20230628 | 092200 | 704965870 | 19480 | 19480 | 19480 | 19480 | 0 |
| 618 | 20230628 | 092100 | 704965870 | 19480 | 19490 | 19500 | 19470 | 595 |
| 619 | 20230628 | 092000 | 693374140 | 19490 | 19500 | 19500 | 19480 | 1095 |
| 620 | 20230628 | 091900 | 672029050 | 19530 | 19500 | 19530 | 19500 | 31 |
| 621 | 20230628 | 091800 | 671424520 | 19500 | 19550 | 19560 | 19500 | 2071 |
| 622 | 20230628 | 091700 | 631020930 | 19560 | 19450 | 19560 | 19450 | 1071 |
| 623 | 20230628 | 091600 | 610092410 | 19450 | 19460 | 19500 | 19450 | 2760 |
| 624 | 20230628 | 091500 | 556397320 | 19460 | 19500 | 19500 | 19450 | 3171 |
| 625 | 20230628 | 091400 | 494681840 | 19500 | 19540 | 19560 | 19500 | 1000 |
| 626 | 20230628 | 091300 | 475146370 | 19500 | 19450 | 19500 | 19440 | 1311 |
| 627 | 20230628 | 091200 | 449628350 | 19440 | 19460 | 19460 | 19440 | 763 |
| 628 | 20230628 | 091100 | 434787980 | 19460 | 19490 | 19490 | 19460 | 348 |
| 629 | 20230628 | 091000 | 428012080 | 19500 | 19550 | 19550 | 19500 | 253 |
| 630 | 20230628 | 090900 | 423072430 | 19550 | 19510 | 19550 | 19510 | 111 |
| 631 | 20230628 | 090800 | 420906380 | 19560 | 19560 | 19560 | 19560 | 0 |
| 632 | 20230628 | 090700 | 420906380 | 19560 | 19460 | 19560 | 19450 | 716 |
| 633 | 20230628 | 090600 | 406976470 | 19570 | 19580 | 19580 | 19570 | 47 |
| 634 | 20230628 | 090500 | 406056660 | 19590 | 19430 | 19590 | 19430 | 1483 |
| 635 | 20230628 | 090400 | 377185010 | 19430 | 19550 | 19560 | 19320 | 11956 |
| 636 | 20230628 | 090300 | 145444580 | 19560 | 19560 | 19560 | 19550 | 544 |
| 637 | 20230628 | 090200 | 134804110 | 19560 | 19630 | 19630 | 19560 | 125 |
| 638 | 20230628 | 090100 | 132359040 | 19550 | 19600 | 19630 | 19550 | 2082 |
| 639 | 20230628 | 090000 | 91639930 | 19640 | 19690 | 19700 | 19610 | 4657 |