34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 3 | 20230803 | 193700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 4 | 20230803 | 193600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 5 | 20230803 | 193500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 6 | 20230803 | 193400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 7 | 20230803 | 193300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 8 | 20230803 | 193200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 9 | 20230803 | 193100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 10 | 20230803 | 193000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 11 | 20230803 | 192900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 12 | 20230803 | 192800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 13 | 20230803 | 192700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 14 | 20230803 | 192600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 15 | 20230803 | 192500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 16 | 20230803 | 192400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 17 | 20230803 | 192300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 18 | 20230803 | 192200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 19 | 20230803 | 192100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 20 | 20230803 | 192000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 21 | 20230803 | 191900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 22 | 20230803 | 191800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 23 | 20230803 | 191700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 24 | 20230803 | 191600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 25 | 20230803 | 191500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 26 | 20230803 | 191400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 27 | 20230803 | 191300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 28 | 20230803 | 191200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 29 | 20230803 | 191100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 30 | 20230803 | 191000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 31 | 20230803 | 190900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 32 | 20230803 | 190800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 33 | 20230803 | 190700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 34 | 20230803 | 190600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 35 | 20230803 | 190500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 36 | 20230803 | 190400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 37 | 20230803 | 190300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 38 | 20230803 | 190200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 39 | 20230803 | 190100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 40 | 20230803 | 190000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 41 | 20230803 | 185900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 42 | 20230803 | 185800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 43 | 20230803 | 185700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 44 | 20230803 | 185600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 45 | 20230803 | 185500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 46 | 20230803 | 185400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 47 | 20230803 | 185300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 48 | 20230803 | 185200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 49 | 20230803 | 185100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 50 | 20230803 | 185000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 51 | 20230803 | 184900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 52 | 20230803 | 184800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 53 | 20230803 | 184700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 54 | 20230803 | 184600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 55 | 20230803 | 184500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 56 | 20230803 | 184400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 57 | 20230803 | 184300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 58 | 20230803 | 184200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 59 | 20230803 | 184100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 60 | 20230803 | 184000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 61 | 20230803 | 183900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 62 | 20230803 | 183800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 63 | 20230803 | 183700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 64 | 20230803 | 183600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 65 | 20230803 | 183500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 66 | 20230803 | 183400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 67 | 20230803 | 183300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 68 | 20230803 | 183200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 69 | 20230803 | 183100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 70 | 20230803 | 183000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 71 | 20230803 | 182900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 72 | 20230803 | 182800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 73 | 20230803 | 182700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 74 | 20230803 | 182600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 75 | 20230803 | 182500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 76 | 20230803 | 182400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 77 | 20230803 | 182300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 78 | 20230803 | 182200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 79 | 20230803 | 182100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 80 | 20230803 | 182000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 81 | 20230803 | 181900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 82 | 20230803 | 181800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 83 | 20230803 | 181700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 84 | 20230803 | 181600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 85 | 20230803 | 181500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 86 | 20230803 | 181400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 87 | 20230803 | 181300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 88 | 20230803 | 181200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 89 | 20230803 | 181100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 90 | 20230803 | 181000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 91 | 20230803 | 180900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 92 | 20230803 | 180800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 93 | 20230803 | 180700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 94 | 20230803 | 180600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 95 | 20230803 | 180500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 96 | 20230803 | 180400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 97 | 20230803 | 180300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 98 | 20230803 | 180200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 99 | 20230803 | 180100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 100 | 20230803 | 180000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 101 | 20230803 | 175900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 102 | 20230803 | 175800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 103 | 20230803 | 175700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 104 | 20230803 | 175600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 105 | 20230803 | 175500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 106 | 20230803 | 175400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 107 | 20230803 | 175300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 108 | 20230803 | 175200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 109 | 20230803 | 175100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 110 | 20230803 | 175000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 111 | 20230803 | 174900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 112 | 20230803 | 174800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 113 | 20230803 | 174700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 114 | 20230803 | 174600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 115 | 20230803 | 174500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 116 | 20230803 | 174400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 117 | 20230803 | 174300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 118 | 20230803 | 174200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 119 | 20230803 | 174100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 120 | 20230803 | 174000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 121 | 20230803 | 173900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 122 | 20230803 | 173800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 123 | 20230803 | 173700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 124 | 20230803 | 173600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 125 | 20230803 | 173500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 126 | 20230803 | 173400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 127 | 20230803 | 173300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 128 | 20230803 | 173200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 129 | 20230803 | 173100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 130 | 20230803 | 173000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 131 | 20230803 | 172900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 132 | 20230803 | 172800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 133 | 20230803 | 172700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 134 | 20230803 | 172600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 135 | 20230803 | 172500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 136 | 20230803 | 172400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 137 | 20230803 | 172300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 138 | 20230803 | 172200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 139 | 20230803 | 172100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 140 | 20230803 | 172000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 141 | 20230803 | 171900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 142 | 20230803 | 171800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 143 | 20230803 | 171700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 144 | 20230803 | 171600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 145 | 20230803 | 171500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 146 | 20230803 | 171400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 147 | 20230803 | 171300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 148 | 20230803 | 171200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 149 | 20230803 | 171100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 150 | 20230803 | 171000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 151 | 20230803 | 170900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 152 | 20230803 | 170800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 153 | 20230803 | 170700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 154 | 20230803 | 170600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 155 | 20230803 | 170500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 156 | 20230803 | 170400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 157 | 20230803 | 170300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 158 | 20230803 | 170200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 159 | 20230803 | 170100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 160 | 20230803 | 170000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 161 | 20230803 | 165900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 162 | 20230803 | 165800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 163 | 20230803 | 165700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 164 | 20230803 | 165600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 165 | 20230803 | 165500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 166 | 20230803 | 165400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 167 | 20230803 | 165300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 168 | 20230803 | 165200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 169 | 20230803 | 165100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 170 | 20230803 | 165000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 171 | 20230803 | 164900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 172 | 20230803 | 164800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 173 | 20230803 | 164700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 174 | 20230803 | 164600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 175 | 20230803 | 164500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 176 | 20230803 | 164400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 177 | 20230803 | 164300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 178 | 20230803 | 164200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 179 | 20230803 | 164100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 180 | 20230803 | 164000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 181 | 20230803 | 163900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 182 | 20230803 | 163800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 183 | 20230803 | 163700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 184 | 20230803 | 163600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 185 | 20230803 | 163500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 186 | 20230803 | 163400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 187 | 20230803 | 163300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 188 | 20230803 | 163200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 189 | 20230803 | 163100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 190 | 20230803 | 163000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 191 | 20230803 | 162900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 192 | 20230803 | 162800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 193 | 20230803 | 162700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 194 | 20230803 | 162600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 195 | 20230803 | 162500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 196 | 20230803 | 162400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 197 | 20230803 | 162300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 198 | 20230803 | 162200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 199 | 20230803 | 162100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 200 | 20230803 | 162000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 201 | 20230803 | 161900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 202 | 20230803 | 161800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 203 | 20230803 | 161700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 204 | 20230803 | 161600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 205 | 20230803 | 161500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 206 | 20230803 | 161400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 207 | 20230803 | 161300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 208 | 20230803 | 161200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 209 | 20230803 | 161100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 210 | 20230803 | 161000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 211 | 20230803 | 160900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 212 | 20230803 | 160800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 213 | 20230803 | 160700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 214 | 20230803 | 160600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 215 | 20230803 | 160500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 216 | 20230803 | 160400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 217 | 20230803 | 160300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 218 | 20230803 | 160200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 219 | 20230803 | 160100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 220 | 20230803 | 160000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 221 | 20230803 | 155900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 222 | 20230803 | 155800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 223 | 20230803 | 155700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 224 | 20230803 | 155600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 225 | 20230803 | 155500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 226 | 20230803 | 155400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 227 | 20230803 | 155300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 228 | 20230803 | 155200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 229 | 20230803 | 155100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 230 | 20230803 | 155000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 231 | 20230803 | 154900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 232 | 20230803 | 154800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 233 | 20230803 | 154700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 234 | 20230803 | 154600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 235 | 20230803 | 154500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 236 | 20230803 | 154400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 237 | 20230803 | 154300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 238 | 20230803 | 154200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 239 | 20230803 | 154100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 240 | 20230803 | 154000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 241 | 20230803 | 153900 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 242 | 20230803 | 153800 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 243 | 20230803 | 153700 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 244 | 20230803 | 153600 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 245 | 20230803 | 153500 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 246 | 20230803 | 153400 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 247 | 20230803 | 153300 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 248 | 20230803 | 153200 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 249 | 20230803 | 153100 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 0 |
| 250 | 20230803 | 153000 | 2233751760 | 14050 | 14050 | 14050 | 14050 | 3154 |
| 251 | 20230803 | 152900 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 252 | 20230803 | 152800 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 253 | 20230803 | 152700 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 254 | 20230803 | 152600 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 255 | 20230803 | 152500 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 256 | 20230803 | 152400 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 257 | 20230803 | 152300 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 258 | 20230803 | 152200 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 259 | 20230803 | 152100 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 260 | 20230803 | 152000 | 2189438060 | 14060 | 14060 | 14060 | 14060 | 0 |
| 261 | 20230803 | 151900 | 2189438060 | 14060 | 14050 | 14070 | 14030 | 1778 |
| 262 | 20230803 | 151800 | 2164454020 | 14040 | 14040 | 14040 | 14040 | 17 |
| 263 | 20230803 | 151700 | 2164215340 | 14020 | 14020 | 14040 | 14020 | 110 |
| 264 | 20230803 | 151600 | 2162672180 | 14040 | 14030 | 14040 | 14020 | 147 |
| 265 | 20230803 | 151500 | 2160609460 | 14050 | 14050 | 14050 | 14030 | 113 |
| 266 | 20230803 | 151400 | 2159022210 | 14050 | 14030 | 14050 | 14030 | 186 |
| 267 | 20230803 | 151300 | 2156411910 | 14030 | 14050 | 14050 | 14030 | 99 |
| 268 | 20230803 | 151200 | 2155021840 | 14010 | 14010 | 14010 | 14010 | 0 |
| 269 | 20230803 | 151100 | 2155021840 | 14010 | 14010 | 14010 | 14010 | 849 |
| 270 | 20230803 | 151000 | 2143127350 | 14010 | 14010 | 14050 | 14010 | 93 |
| 271 | 20230803 | 150900 | 2141822620 | 14010 | 14010 | 14010 | 14010 | 21 |
| 272 | 20230803 | 150800 | 2141528410 | 14010 | 14010 | 14050 | 14010 | 311 |
| 273 | 20230803 | 150700 | 2137162620 | 14050 | 14050 | 14050 | 14010 | 956 |
| 274 | 20230803 | 150600 | 2123740070 | 14020 | 14020 | 14020 | 14020 | 50 |
| 275 | 20230803 | 150500 | 2123039070 | 14020 | 14050 | 14060 | 14020 | 328 |
| 276 | 20230803 | 150400 | 2118432390 | 14000 | 13990 | 14050 | 13990 | 122 |
| 277 | 20230803 | 150300 | 2116721020 | 13990 | 14040 | 14040 | 13990 | 302 |
| 278 | 20230803 | 150200 | 2112481790 | 13980 | 13980 | 14030 | 13980 | 587 |
| 279 | 20230803 | 150100 | 2104262380 | 13980 | 13990 | 14000 | 13980 | 273 |
| 280 | 20230803 | 150000 | 2100440990 | 13980 | 13990 | 13990 | 13980 | 259 |
| 281 | 20230803 | 145900 | 2096817680 | 13990 | 14010 | 14010 | 13990 | 45 |
| 282 | 20230803 | 145800 | 2096188090 | 14010 | 13990 | 14010 | 13990 | 179 |
| 283 | 20230803 | 145700 | 2093681760 | 13990 | 13990 | 14000 | 13990 | 384 |
| 284 | 20230803 | 145600 | 2088306330 | 13990 | 13990 | 13990 | 13990 | 71 |
| 285 | 20230803 | 145500 | 2087313040 | 13990 | 14000 | 14000 | 13990 | 34 |
| 286 | 20230803 | 145400 | 2086837370 | 13990 | 14000 | 14000 | 13990 | 60 |
| 287 | 20230803 | 145300 | 2085997460 | 14000 | 13990 | 14000 | 13990 | 735 |
| 288 | 20230803 | 145200 | 2075714390 | 13980 | 13990 | 13990 | 13980 | 286 |
| 289 | 20230803 | 145100 | 2071713510 | 13990 | 13990 | 14030 | 13990 | 269 |
| 290 | 20230803 | 145000 | 2067945020 | 13990 | 13990 | 14020 | 13990 | 202 |
| 291 | 20230803 | 144900 | 2065116520 | 14000 | 13990 | 14000 | 13970 | 297 |
| 292 | 20230803 | 144800 | 2060963180 | 13970 | 13980 | 13990 | 13970 | 520 |
| 293 | 20230803 | 144700 | 2053694560 | 13980 | 14010 | 14010 | 13980 | 1133 |
| 294 | 20230803 | 144600 | 2037835270 | 14010 | 14010 | 14010 | 14000 | 425 |
| 295 | 20230803 | 144500 | 2031881270 | 14010 | 14010 | 14010 | 14010 | 40 |
| 296 | 20230803 | 144400 | 2031320870 | 14020 | 14010 | 14020 | 14010 | 151 |
| 297 | 20230803 | 144300 | 2029204680 | 14010 | 14010 | 14010 | 14010 | 584 |
| 298 | 20230803 | 144200 | 2021022840 | 14010 | 14020 | 14030 | 14010 | 129 |
| 299 | 20230803 | 144100 | 2019214340 | 14020 | 14020 | 14020 | 14010 | 964 |
| 300 | 20230803 | 144000 | 2005699810 | 14020 | 14050 | 14050 | 14020 | 446 |
| 301 | 20230803 | 143900 | 1999441270 | 14050 | 14040 | 14050 | 14040 | 131 |
| 302 | 20230803 | 143800 | 1997600980 | 14050 | 14050 | 14060 | 14050 | 334 |
| 303 | 20230803 | 143700 | 1992908270 | 14050 | 14060 | 14060 | 14050 | 265 |
| 304 | 20230803 | 143600 | 1989184500 | 14060 | 14070 | 14070 | 14050 | 459 |
| 305 | 20230803 | 143500 | 1982731330 | 14070 | 14060 | 14070 | 14060 | 41 |
| 306 | 20230803 | 143400 | 1982154520 | 14060 | 14080 | 14080 | 14060 | 462 |
| 307 | 20230803 | 143300 | 1975650990 | 14080 | 14080 | 14090 | 14070 | 987 |
| 308 | 20230803 | 143200 | 1961754550 | 14090 | 14090 | 14090 | 14080 | 116 |
| 309 | 20230803 | 143100 | 1960120170 | 14080 | 14080 | 14080 | 14080 | 6 |
| 310 | 20230803 | 143000 | 1960035690 | 14080 | 14070 | 14080 | 14070 | 193 |
| 311 | 20230803 | 142900 | 1957318410 | 14070 | 14070 | 14070 | 14070 | 19 |
| 312 | 20230803 | 142800 | 1957051080 | 14080 | 14070 | 14080 | 14070 | 115 |
| 313 | 20230803 | 142700 | 1955433020 | 14070 | 14080 | 14080 | 14070 | 35 |
| 314 | 20230803 | 142600 | 1954940500 | 14080 | 14060 | 14080 | 14050 | 800 |
| 315 | 20230803 | 142500 | 1943684510 | 14060 | 14060 | 14070 | 14060 | 231 |
| 316 | 20230803 | 142400 | 1940436600 | 14080 | 14070 | 14080 | 14060 | 1095 |
| 317 | 20230803 | 142300 | 1925019840 | 14070 | 14070 | 14070 | 14060 | 1167 |
| 318 | 20230803 | 142200 | 1908600250 | 14060 | 14050 | 14060 | 14050 | 68 |
| 319 | 20230803 | 142100 | 1907644210 | 14050 | 14050 | 14070 | 14050 | 976 |
| 320 | 20230803 | 142000 | 1893920640 | 14040 | 14050 | 14050 | 14040 | 329 |
| 321 | 20230803 | 141900 | 1889298690 | 14040 | 14050 | 14050 | 14040 | 247 |
| 322 | 20230803 | 141800 | 1885830710 | 14040 | 14040 | 14040 | 14040 | 12 |
| 323 | 20230803 | 141700 | 1885662230 | 14020 | 14040 | 14050 | 14020 | 216 |
| 324 | 20230803 | 141600 | 1882630140 | 14040 | 14040 | 14040 | 14040 | 152 |
| 325 | 20230803 | 141500 | 1880496060 | 14040 | 14040 | 14040 | 14040 | 0 |
| 326 | 20230803 | 141400 | 1880496060 | 14040 | 14040 | 14040 | 14040 | 47 |
| 327 | 20230803 | 141300 | 1879836180 | 14030 | 14030 | 14030 | 14030 | 12 |
| 328 | 20230803 | 141200 | 1879667820 | 14030 | 14030 | 14030 | 14030 | 52 |
| 329 | 20230803 | 141100 | 1878938260 | 14020 | 14020 | 14030 | 14010 | 75 |
| 330 | 20230803 | 141000 | 1877886780 | 14030 | 14030 | 14030 | 14030 | 11 |
| 331 | 20230803 | 140900 | 1877732450 | 14040 | 14040 | 14040 | 14040 | 51 |
| 332 | 20230803 | 140800 | 1877016410 | 14050 | 14050 | 14050 | 14040 | 121 |
| 333 | 20230803 | 140700 | 1875317540 | 14040 | 14040 | 14050 | 14040 | 36 |
| 334 | 20230803 | 140600 | 1874812000 | 14040 | 14010 | 14050 | 14010 | 185 |
| 335 | 20230803 | 140500 | 1872215660 | 14010 | 14050 | 14050 | 14010 | 1829 |
| 336 | 20230803 | 140400 | 1846549930 | 14050 | 14050 | 14050 | 14050 | 30 |
| 337 | 20230803 | 140300 | 1846128430 | 14050 | 14080 | 14080 | 14050 | 298 |
| 338 | 20230803 | 140200 | 1841936290 | 14080 | 14070 | 14080 | 14060 | 48 |
| 339 | 20230803 | 140100 | 1841260640 | 14070 | 14070 | 14070 | 14070 | 47 |
| 340 | 20230803 | 140000 | 1840599350 | 14060 | 14070 | 14070 | 14060 | 96 |
| 341 | 20230803 | 135900 | 1839249030 | 14070 | 14070 | 14070 | 14070 | 69 |
| 342 | 20230803 | 135800 | 1838278200 | 14070 | 14090 | 14090 | 14070 | 586 |
| 343 | 20230803 | 135700 | 1830032780 | 14090 | 14060 | 14090 | 14060 | 3 |
| 344 | 20230803 | 135600 | 1829990540 | 14080 | 14060 | 14080 | 14060 | 805 |
| 345 | 20230803 | 135500 | 1818666160 | 14060 | 14070 | 14080 | 14060 | 207 |
| 346 | 20230803 | 135400 | 1815754380 | 14080 | 14090 | 14100 | 14080 | 598 |
| 347 | 20230803 | 135300 | 1807332520 | 14090 | 14090 | 14100 | 14090 | 63 |
| 348 | 20230803 | 135200 | 1806444680 | 14110 | 14090 | 14110 | 14090 | 531 |
| 349 | 20230803 | 135100 | 1798954790 | 14090 | 14110 | 14110 | 14090 | 668 |
| 350 | 20230803 | 135000 | 1789533620 | 14120 | 14120 | 14130 | 14120 | 285 |
| 351 | 20230803 | 134900 | 1785509390 | 14120 | 14120 | 14120 | 14120 | 26 |
| 352 | 20230803 | 134800 | 1785142270 | 14120 | 14120 | 14120 | 14120 | 198 |
| 353 | 20230803 | 134700 | 1782346510 | 14120 | 14110 | 14120 | 14110 | 77 |
| 354 | 20230803 | 134600 | 1781259300 | 14110 | 14120 | 14120 | 14110 | 194 |
| 355 | 20230803 | 134500 | 1778520450 | 14120 | 14120 | 14130 | 14120 | 204 |
| 356 | 20230803 | 134400 | 1775639960 | 14120 | 14120 | 14120 | 14120 | 232 |
| 357 | 20230803 | 134300 | 1772364120 | 14120 | 14130 | 14130 | 14120 | 709 |
| 358 | 20230803 | 134200 | 1762350230 | 14120 | 14120 | 14130 | 14110 | 372 |
| 359 | 20230803 | 134100 | 1757096850 | 14120 | 14130 | 14130 | 14110 | 1063 |
| 360 | 20230803 | 134000 | 1742085870 | 14120 | 14100 | 14120 | 14100 | 858 |
| 361 | 20230803 | 133900 | 1729977550 | 14100 | 14090 | 14100 | 14090 | 103 |
| 362 | 20230803 | 133800 | 1728525300 | 14100 | 14100 | 14100 | 14090 | 356 |
| 363 | 20230803 | 133700 | 1723506450 | 14090 | 14080 | 14100 | 14080 | 252 |
| 364 | 20230803 | 133600 | 1719955630 | 14060 | 14050 | 14070 | 14050 | 382 |
| 365 | 20230803 | 133500 | 1714583940 | 14050 | 14060 | 14060 | 14050 | 521 |
| 366 | 20230803 | 133400 | 1707260840 | 14060 | 14080 | 14080 | 14060 | 1107 |
| 367 | 20230803 | 133300 | 1691675100 | 14080 | 14090 | 14100 | 14080 | 1099 |
| 368 | 20230803 | 133200 | 1676182030 | 14090 | 14080 | 14100 | 14080 | 785 |
| 369 | 20230803 | 133100 | 1665124040 | 14080 | 14080 | 14080 | 14070 | 9 |
| 370 | 20230803 | 133000 | 1664997330 | 14080 | 14070 | 14080 | 14060 | 324 |
| 371 | 20230803 | 132900 | 1660438270 | 14060 | 14060 | 14070 | 14060 | 138 |
| 372 | 20230803 | 132800 | 1658496990 | 14060 | 14070 | 14070 | 14060 | 157 |
| 373 | 20230803 | 132700 | 1656288170 | 14060 | 14080 | 14080 | 14060 | 710 |
| 374 | 20230803 | 132600 | 1646293770 | 14070 | 14070 | 14070 | 14070 | 234 |
| 375 | 20230803 | 132500 | 1643001390 | 14060 | 14060 | 14060 | 14060 | 10 |
| 376 | 20230803 | 132400 | 1642860790 | 14060 | 14060 | 14070 | 14060 | 103 |
| 377 | 20230803 | 132300 | 1641411840 | 14060 | 14070 | 14070 | 14060 | 263 |
| 378 | 20230803 | 132200 | 1637712500 | 14070 | 14050 | 14070 | 14050 | 1061 |
| 379 | 20230803 | 132100 | 1622786850 | 14070 | 14050 | 14070 | 14050 | 737 |
| 380 | 20230803 | 132000 | 1612425270 | 14050 | 14050 | 14060 | 14050 | 698 |
| 381 | 20230803 | 131900 | 1602615940 | 14050 | 14050 | 14060 | 14050 | 458 |
| 382 | 20230803 | 131800 | 1596178560 | 14050 | 14040 | 14050 | 14040 | 99 |
| 383 | 20230803 | 131700 | 1594788500 | 14040 | 14030 | 14050 | 14030 | 1528 |
| 384 | 20230803 | 131600 | 1573331980 | 14030 | 14030 | 14040 | 14020 | 566 |
| 385 | 20230803 | 131500 | 1565391280 | 14020 | 14010 | 14020 | 14010 | 738 |
| 386 | 20230803 | 131400 | 1555046180 | 14010 | 14010 | 14020 | 14010 | 1019 |
| 387 | 20230803 | 131300 | 1540769880 | 14020 | 14010 | 14020 | 14010 | 218 |
| 388 | 20230803 | 131200 | 1537713580 | 14000 | 14020 | 14020 | 14000 | 149 |
| 389 | 20230803 | 131100 | 1535626010 | 14020 | 14000 | 14020 | 13980 | 2719 |
| 390 | 20230803 | 131000 | 1497547450 | 14000 | 13990 | 14000 | 13990 | 334 |
| 391 | 20230803 | 130900 | 1492874260 | 13980 | 13960 | 13990 | 13960 | 320 |
| 392 | 20230803 | 130800 | 1488402240 | 13960 | 13960 | 13980 | 13960 | 455 |
| 393 | 20230803 | 130700 | 1482047850 | 13960 | 13950 | 13960 | 13950 | 15 |
| 394 | 20230803 | 130600 | 1481838550 | 13950 | 13960 | 13960 | 13950 | 141 |
| 395 | 20230803 | 130500 | 1479870430 | 13970 | 13970 | 13980 | 13960 | 239 |
| 396 | 20230803 | 130400 | 1476531330 | 13970 | 13970 | 13980 | 13970 | 106 |
| 397 | 20230803 | 130300 | 1475049660 | 13970 | 13940 | 13970 | 13940 | 212 |
| 398 | 20230803 | 130200 | 1472088240 | 13940 | 13960 | 13970 | 13940 | 262 |
| 399 | 20230803 | 130100 | 1468430620 | 13970 | 13950 | 13980 | 13950 | 337 |
| 400 | 20230803 | 130000 | 1463727530 | 13930 | 13930 | 13940 | 13930 | 187 |
| 401 | 20230803 | 125900 | 1461121250 | 13930 | 13940 | 13950 | 13930 | 658 |
| 402 | 20230803 | 125800 | 1451951700 | 13940 | 13910 | 13940 | 13910 | 277 |
| 403 | 20230803 | 125700 | 1448095260 | 13920 | 13930 | 13940 | 13920 | 537 |
| 404 | 20230803 | 125600 | 1440618200 | 13930 | 13940 | 13940 | 13930 | 238 |
| 405 | 20230803 | 125500 | 1437300590 | 13940 | 13950 | 13950 | 13920 | 571 |
| 406 | 20230803 | 125400 | 1429345660 | 13950 | 13950 | 13950 | 13940 | 300 |
| 407 | 20230803 | 125300 | 1425163370 | 13940 | 13950 | 13950 | 13940 | 190 |
| 408 | 20230803 | 125200 | 1422512880 | 13950 | 13920 | 13950 | 13900 | 539 |
| 409 | 20230803 | 125100 | 1415006480 | 13920 | 13940 | 13940 | 13920 | 84 |
| 410 | 20230803 | 125000 | 1413837160 | 13940 | 13920 | 13940 | 13910 | 817 |
| 411 | 20230803 | 124900 | 1402469520 | 13940 | 13920 | 13940 | 13920 | 230 |
| 412 | 20230803 | 124800 | 1399265960 | 13940 | 13920 | 13940 | 13920 | 3 |
| 413 | 20230803 | 124700 | 1399224170 | 13890 | 13910 | 13910 | 13890 | 364 |
| 414 | 20230803 | 124600 | 1394166460 | 13910 | 13910 | 13920 | 13900 | 412 |
| 415 | 20230803 | 124500 | 1388435950 | 13920 | 13940 | 13950 | 13910 | 544 |
| 416 | 20230803 | 124400 | 1380860950 | 13930 | 13920 | 13940 | 13920 | 234 |
| 417 | 20230803 | 124300 | 1377601190 | 13900 | 13910 | 13910 | 13890 | 794 |
| 418 | 20230803 | 124200 | 1366566570 | 13900 | 13940 | 13940 | 13900 | 527 |
| 419 | 20230803 | 124100 | 1359230870 | 13940 | 13930 | 13970 | 13930 | 283 |
| 420 | 20230803 | 124000 | 1355283950 | 13920 | 13930 | 13930 | 13900 | 1048 |
| 421 | 20230803 | 123900 | 1340697180 | 13930 | 13920 | 13930 | 13920 | 81 |
| 422 | 20230803 | 123800 | 1339569250 | 13930 | 13930 | 13930 | 13920 | 184 |
| 423 | 20230803 | 123700 | 1337006200 | 13930 | 13930 | 13930 | 13920 | 334 |
| 424 | 20230803 | 123600 | 1332354000 | 13930 | 13940 | 13940 | 13930 | 82 |
| 425 | 20230803 | 123500 | 1331211730 | 13940 | 13930 | 13940 | 13930 | 251 |
| 426 | 20230803 | 123400 | 1327715280 | 13930 | 13930 | 13930 | 13920 | 128 |
| 427 | 20230803 | 123300 | 1325932340 | 13920 | 13930 | 13930 | 13920 | 289 |
| 428 | 20230803 | 123200 | 1321906940 | 13920 | 13930 | 13930 | 13920 | 32 |
| 429 | 20230803 | 123100 | 1321461220 | 13940 | 13940 | 13940 | 13920 | 54 |
| 430 | 20230803 | 123000 | 1320708790 | 13920 | 13960 | 13960 | 13920 | 105 |
| 431 | 20230803 | 122900 | 1319244410 | 13990 | 13930 | 13990 | 13930 | 508 |
| 432 | 20230803 | 122800 | 1312150180 | 13930 | 13960 | 13960 | 13930 | 304 |
| 433 | 20230803 | 122700 | 1307909670 | 13950 | 13920 | 13960 | 13920 | 592 |
| 434 | 20230803 | 122600 | 1299661000 | 13920 | 13920 | 13920 | 13920 | 0 |
| 435 | 20230803 | 122500 | 1299661000 | 13920 | 13930 | 13930 | 13920 | 116 |
| 436 | 20230803 | 122400 | 1298046270 | 13930 | 13930 | 13930 | 13930 | 21 |
| 437 | 20230803 | 122300 | 1297753740 | 13920 | 13920 | 13930 | 13920 | 129 |
| 438 | 20230803 | 122200 | 1295957870 | 13930 | 13900 | 13930 | 13900 | 805 |
| 439 | 20230803 | 122100 | 1284758610 | 13890 | 13900 | 13900 | 13890 | 92 |
| 440 | 20230803 | 122000 | 1283480600 | 13900 | 13900 | 13900 | 13890 | 128 |
| 441 | 20230803 | 121900 | 1281702590 | 13900 | 13880 | 13900 | 13880 | 403 |
| 442 | 20230803 | 121800 | 1276105940 | 13890 | 13890 | 13890 | 13890 | 5 |
| 443 | 20230803 | 121700 | 1276036490 | 13890 | 13860 | 13890 | 13860 | 502 |
| 444 | 20230803 | 121600 | 1269072770 | 13860 | 13860 | 13860 | 13840 | 123 |
| 445 | 20230803 | 121500 | 1267369150 | 13860 | 13860 | 13860 | 13840 | 165 |
| 446 | 20230803 | 121400 | 1265083780 | 13840 | 13840 | 13850 | 13840 | 82 |
| 447 | 20230803 | 121300 | 1263948460 | 13850 | 13840 | 13850 | 13830 | 420 |
| 448 | 20230803 | 121200 | 1258133700 | 13840 | 13840 | 13840 | 13840 | 57 |
| 449 | 20230803 | 121100 | 1257344820 | 13840 | 13860 | 13860 | 13840 | 207 |
| 450 | 20230803 | 121000 | 1254478980 | 13860 | 13860 | 13860 | 13840 | 485 |
| 451 | 20230803 | 120900 | 1247760940 | 13880 | 13850 | 13880 | 13850 | 170 |
| 452 | 20230803 | 120800 | 1245404670 | 13860 | 13870 | 13870 | 13850 | 342 |
| 453 | 20230803 | 120700 | 1240663860 | 13870 | 13870 | 13870 | 13870 | 118 |
| 454 | 20230803 | 120600 | 1239027200 | 13860 | 13860 | 13860 | 13860 | 120 |
| 455 | 20230803 | 120500 | 1237364000 | 13860 | 13870 | 13870 | 13860 | 185 |
| 456 | 20230803 | 120400 | 1234799440 | 13880 | 13880 | 13880 | 13870 | 1132 |
| 457 | 20230803 | 120300 | 1219088400 | 13880 | 13880 | 13890 | 13870 | 149 |
| 458 | 20230803 | 120200 | 1217020260 | 13890 | 13890 | 13890 | 13890 | 134 |
| 459 | 20230803 | 120100 | 1215159000 | 13890 | 13910 | 13910 | 13890 | 407 |
| 460 | 20230803 | 120000 | 1209502640 | 13920 | 13910 | 13920 | 13910 | 43 |
| 461 | 20230803 | 115900 | 1208904260 | 13910 | 13910 | 13920 | 13910 | 202 |
| 462 | 20230803 | 115800 | 1206093570 | 13910 | 13920 | 13920 | 13910 | 19 |
| 463 | 20230803 | 115700 | 1205829120 | 13920 | 13900 | 13920 | 13900 | 210 |
| 464 | 20230803 | 115600 | 1202907210 | 13890 | 13890 | 13900 | 13890 | 175 |
| 465 | 20230803 | 115500 | 1200475560 | 13890 | 13910 | 13910 | 13890 | 2 |
| 466 | 20230803 | 115400 | 1200447760 | 13920 | 13920 | 13920 | 13920 | 118 |
| 467 | 20230803 | 115300 | 1198805200 | 13920 | 13900 | 13920 | 13900 | 691 |
| 468 | 20230803 | 115200 | 1189198860 | 13890 | 13930 | 13930 | 13890 | 263 |
| 469 | 20230803 | 115100 | 1185539300 | 13900 | 13910 | 13940 | 13900 | 258 |
| 470 | 20230803 | 115000 | 1181947930 | 13910 | 13890 | 13940 | 13890 | 289 |
| 471 | 20230803 | 114900 | 1177923840 | 13890 | 13890 | 13890 | 13890 | 2 |
| 472 | 20230803 | 114800 | 1177896060 | 13890 | 13880 | 13890 | 13880 | 3 |
| 473 | 20230803 | 114700 | 1177854400 | 13880 | 13880 | 13880 | 13880 | 3 |
| 474 | 20230803 | 114600 | 1177812760 | 13880 | 13880 | 13880 | 13880 | 3 |
| 475 | 20230803 | 114500 | 1177771120 | 13880 | 13880 | 13920 | 13880 | 88 |
| 476 | 20230803 | 114400 | 1176547340 | 13900 | 13890 | 13920 | 13880 | 280 |
| 477 | 20230803 | 114300 | 1172656610 | 13890 | 13860 | 13910 | 13860 | 283 |
| 478 | 20230803 | 114200 | 1168722530 | 13860 | 13890 | 13890 | 13860 | 85 |
| 479 | 20230803 | 114100 | 1167543320 | 13890 | 13910 | 13940 | 13890 | 716 |
| 480 | 20230803 | 114000 | 1157573650 | 13910 | 13850 | 13910 | 13850 | 378 |
| 481 | 20230803 | 113900 | 1152321180 | 13850 | 13850 | 13850 | 13850 | 2 |
| 482 | 20230803 | 113800 | 1152293480 | 13850 | 13850 | 13850 | 13850 | 26 |
| 483 | 20230803 | 113700 | 1151933380 | 13850 | 13850 | 13890 | 13850 | 63 |
| 484 | 20230803 | 113600 | 1151058790 | 13850 | 13850 | 13850 | 13850 | 2 |
| 485 | 20230803 | 113500 | 1151031090 | 13850 | 13840 | 13890 | 13840 | 64 |
| 486 | 20230803 | 113400 | 1150142600 | 13840 | 13840 | 13840 | 13840 | 8 |
| 487 | 20230803 | 113300 | 1150031880 | 13840 | 13860 | 13860 | 13840 | 264 |
| 488 | 20230803 | 113200 | 1146375780 | 13860 | 13890 | 13890 | 13860 | 165 |
| 489 | 20230803 | 113100 | 1144087020 | 13890 | 13890 | 13890 | 13890 | 5 |
| 490 | 20230803 | 113000 | 1144017570 | 13890 | 13850 | 13890 | 13850 | 12 |
| 491 | 20230803 | 112900 | 1143851090 | 13870 | 13900 | 13920 | 13840 | 611 |
| 492 | 20230803 | 112800 | 1135368550 | 13910 | 13920 | 13920 | 13910 | 88 |
| 493 | 20230803 | 112700 | 1134143950 | 13920 | 13910 | 13920 | 13910 | 21 |
| 494 | 20230803 | 112600 | 1133851830 | 13920 | 13930 | 13930 | 13920 | 168 |
| 495 | 20230803 | 112500 | 1131511760 | 13930 | 13930 | 13930 | 13930 | 18 |
| 496 | 20230803 | 112400 | 1131261020 | 13970 | 13970 | 13990 | 13950 | 331 |
| 497 | 20230803 | 112300 | 1126633150 | 13980 | 13950 | 13980 | 13930 | 527 |
| 498 | 20230803 | 112200 | 1119273530 | 13950 | 13950 | 13950 | 13930 | 473 |
| 499 | 20230803 | 112100 | 1112680020 | 13960 | 13960 | 13960 | 13940 | 95 |
| 500 | 20230803 | 112000 | 1111355540 | 13960 | 13960 | 13960 | 13960 | 9 |
| 501 | 20230803 | 111900 | 1111229900 | 13950 | 13950 | 13950 | 13950 | 3 |
| 502 | 20230803 | 111800 | 1111188050 | 13950 | 13930 | 13950 | 13930 | 551 |
| 503 | 20230803 | 111700 | 1103506760 | 13940 | 13960 | 13960 | 13930 | 226 |
| 504 | 20230803 | 111600 | 1100354990 | 13960 | 13990 | 13990 | 13960 | 262 |
| 505 | 20230803 | 111500 | 1096694070 | 13990 | 13990 | 13990 | 13970 | 143 |
| 506 | 20230803 | 111400 | 1094695700 | 13990 | 13970 | 13990 | 13960 | 180 |
| 507 | 20230803 | 111300 | 1092180870 | 13970 | 13960 | 13970 | 13960 | 120 |
| 508 | 20230803 | 111200 | 1090504910 | 13950 | 13950 | 13950 | 13930 | 120 |
| 509 | 20230803 | 111100 | 1088831350 | 13930 | 13930 | 13930 | 13930 | 35 |
| 510 | 20230803 | 111000 | 1088343800 | 13930 | 13940 | 13940 | 13910 | 89 |
| 511 | 20230803 | 110900 | 1087104410 | 14000 | 13980 | 14000 | 13930 | 390 |
| 512 | 20230803 | 110800 | 1081662740 | 13980 | 13910 | 14000 | 13910 | 2055 |
| 513 | 20230803 | 110700 | 1052991840 | 13900 | 13900 | 13900 | 13870 | 400 |
| 514 | 20230803 | 110600 | 1047439750 | 13900 | 13910 | 13910 | 13900 | 43 |
| 515 | 20230803 | 110500 | 1046842040 | 13910 | 13910 | 13910 | 13900 | 65 |
| 516 | 20230803 | 110400 | 1045937970 | 13910 | 13910 | 13920 | 13890 | 123 |
| 517 | 20230803 | 110300 | 1044227050 | 13880 | 13880 | 13910 | 13870 | 122 |
| 518 | 20230803 | 110200 | 1042533260 | 13870 | 13860 | 13870 | 13850 | 71 |
| 519 | 20230803 | 110100 | 1041549250 | 13860 | 13840 | 13860 | 13840 | 181 |
| 520 | 20230803 | 110000 | 1039044080 | 13840 | 13850 | 13850 | 13840 | 177 |
| 521 | 20230803 | 105900 | 1036592770 | 13850 | 13860 | 13860 | 13850 | 283 |
| 522 | 20230803 | 105800 | 1032671480 | 13860 | 13860 | 13860 | 13850 | 87 |
| 523 | 20230803 | 105700 | 1031465710 | 13860 | 13850 | 13860 | 13850 | 478 |
| 524 | 20230803 | 105600 | 1024841990 | 13860 | 13870 | 13870 | 13850 | 53 |
| 525 | 20230803 | 105500 | 1024107420 | 13870 | 13850 | 13870 | 13850 | 102 |
| 526 | 20230803 | 105400 | 1022692830 | 13860 | 13850 | 13860 | 13850 | 231 |
| 527 | 20230803 | 105300 | 1019492940 | 13850 | 13900 | 13900 | 13850 | 1145 |
| 528 | 20230803 | 105200 | 1003592330 | 13900 | 13920 | 13920 | 13900 | 195 |
| 529 | 20230803 | 105100 | 1000878660 | 13910 | 13900 | 13910 | 13900 | 2 |
| 530 | 20230803 | 105000 | 1000850850 | 13900 | 13900 | 13900 | 13900 | 0 |
| 531 | 20230803 | 104900 | 1000850850 | 13900 | 13900 | 13910 | 13900 | 44 |
| 532 | 20230803 | 104800 | 1000239240 | 13900 | 13900 | 13900 | 13900 | 6 |
| 533 | 20230803 | 104700 | 1000155840 | 13910 | 13930 | 13930 | 13890 | 138 |
| 534 | 20230803 | 104600 | 998236230 | 13930 | 13910 | 13930 | 13910 | 32 |
| 535 | 20230803 | 104500 | 997790730 | 13910 | 13900 | 13920 | 13900 | 80 |
| 536 | 20230803 | 104400 | 996677860 | 13890 | 13890 | 13890 | 13890 | 16 |
| 537 | 20230803 | 104300 | 996455620 | 13890 | 13900 | 13900 | 13890 | 25 |
| 538 | 20230803 | 104200 | 996108150 | 13900 | 13910 | 13920 | 13900 | 84 |
| 539 | 20230803 | 104100 | 994940120 | 13890 | 13920 | 13940 | 13890 | 205 |
| 540 | 20230803 | 104000 | 992088920 | 13920 | 13910 | 13920 | 13890 | 163 |
| 541 | 20230803 | 103900 | 989821930 | 13900 | 13870 | 13940 | 13870 | 681 |
| 542 | 20230803 | 103800 | 980340450 | 13870 | 13860 | 13870 | 13860 | 36 |
| 543 | 20230803 | 103700 | 979841150 | 13860 | 13870 | 13870 | 13860 | 81 |
| 544 | 20230803 | 103600 | 978717910 | 13870 | 13870 | 13870 | 13870 | 10 |
| 545 | 20230803 | 103500 | 978579210 | 13870 | 13900 | 13900 | 13870 | 240 |
| 546 | 20230803 | 103400 | 975245970 | 13890 | 13930 | 13930 | 13870 | 159 |
| 547 | 20230803 | 103300 | 973037590 | 13890 | 13900 | 13920 | 13890 | 240 |
| 548 | 20230803 | 103200 | 969698170 | 13860 | 13880 | 13890 | 13840 | 367 |
| 549 | 20230803 | 103100 | 964609940 | 13880 | 13910 | 13920 | 13880 | 856 |
| 550 | 20230803 | 103000 | 952712410 | 13950 | 13920 | 13950 | 13910 | 125 |
| 551 | 20230803 | 102900 | 950970890 | 13940 | 13910 | 13940 | 13910 | 508 |
| 552 | 20230803 | 102800 | 943894830 | 13920 | 13910 | 13920 | 13900 | 1108 |
| 553 | 20230803 | 102700 | 928483540 | 13910 | 13980 | 13980 | 13910 | 726 |
| 554 | 20230803 | 102600 | 918378630 | 13980 | 14050 | 14050 | 13980 | 533 |
| 555 | 20230803 | 102500 | 910912000 | 14020 | 13940 | 14070 | 13940 | 4806 |
| 556 | 20230803 | 102400 | 843636420 | 13920 | 13920 | 13940 | 13910 | 2116 |
| 557 | 20230803 | 102300 | 814172170 | 13920 | 13870 | 13930 | 13870 | 1412 |
| 558 | 20230803 | 102200 | 794525260 | 13870 | 13870 | 13900 | 13870 | 188 |
| 559 | 20230803 | 102100 | 791917120 | 13870 | 13870 | 13910 | 13860 | 256 |
| 560 | 20230803 | 102000 | 788360470 | 13840 | 13860 | 13860 | 13840 | 108 |
| 561 | 20230803 | 101900 | 786863830 | 13860 | 13840 | 13880 | 13840 | 395 |
| 562 | 20230803 | 101800 | 781387960 | 13840 | 13910 | 13910 | 13820 | 4205 |
| 563 | 20230803 | 101700 | 722950060 | 13910 | 13890 | 13920 | 13890 | 1696 |
| 564 | 20230803 | 101600 | 699358910 | 13900 | 13870 | 13900 | 13840 | 1518 |
| 565 | 20230803 | 101500 | 678323510 | 13850 | 13840 | 13880 | 13820 | 759 |
| 566 | 20230803 | 101400 | 667802010 | 13820 | 13820 | 13830 | 13810 | 892 |
| 567 | 20230803 | 101300 | 655472860 | 13820 | 13820 | 13830 | 13820 | 282 |
| 568 | 20230803 | 101200 | 651574100 | 13830 | 13820 | 13860 | 13810 | 6143 |
| 569 | 20230803 | 101100 | 566667470 | 13820 | 13750 | 13820 | 13750 | 404 |
| 570 | 20230803 | 101000 | 561090390 | 13720 | 13720 | 13750 | 13720 | 62 |
| 571 | 20230803 | 100900 | 560238260 | 13720 | 13810 | 13810 | 13720 | 105 |
| 572 | 20230803 | 100800 | 558794620 | 13770 | 13820 | 13820 | 13770 | 28 |
| 573 | 20230803 | 100700 | 558408240 | 13780 | 13760 | 13820 | 13760 | 158 |
| 574 | 20230803 | 100600 | 556228720 | 13820 | 13780 | 13820 | 13780 | 895 |
| 575 | 20230803 | 100500 | 543873340 | 13780 | 13790 | 13800 | 13780 | 255 |
| 576 | 20230803 | 100400 | 540356820 | 13790 | 13750 | 13790 | 13750 | 185 |
| 577 | 20230803 | 100300 | 537809050 | 13760 | 13830 | 13830 | 13750 | 386 |
| 578 | 20230803 | 100200 | 532476620 | 13820 | 13820 | 13820 | 13820 | 300 |
| 579 | 20230803 | 100100 | 528330620 | 13820 | 13820 | 13820 | 13820 | 6 |
| 580 | 20230803 | 100000 | 528247700 | 13800 | 13830 | 13830 | 13800 | 79 |
| 581 | 20230803 | 095900 | 527156730 | 13830 | 13750 | 13830 | 13740 | 356 |
| 582 | 20230803 | 095800 | 522240100 | 13750 | 13750 | 13770 | 13740 | 589 |
| 583 | 20230803 | 095700 | 514140360 | 13750 | 13770 | 13770 | 13750 | 681 |
| 584 | 20230803 | 095600 | 504765790 | 13770 | 13800 | 13800 | 13770 | 402 |
| 585 | 20230803 | 095500 | 499224800 | 13790 | 13800 | 13800 | 13790 | 58 |
| 586 | 20230803 | 095400 | 498424460 | 13790 | 13780 | 13790 | 13780 | 229 |
| 587 | 20230803 | 095300 | 495267670 | 13780 | 13780 | 13800 | 13780 | 110 |
| 588 | 20230803 | 095200 | 493751190 | 13780 | 13850 | 13850 | 13770 | 424 |
| 589 | 20230803 | 095100 | 487899040 | 13840 | 13880 | 13880 | 13840 | 1240 |
| 590 | 20230803 | 095000 | 470703510 | 13890 | 13900 | 13920 | 13870 | 1165 |
| 591 | 20230803 | 094900 | 454515900 | 13890 | 13880 | 13900 | 13870 | 2814 |
| 592 | 20230803 | 094800 | 415438270 | 13870 | 13820 | 13890 | 13820 | 1446 |
| 593 | 20230803 | 094700 | 395406230 | 13810 | 13780 | 13810 | 13780 | 436 |
| 594 | 20230803 | 094600 | 389394040 | 13770 | 13770 | 13770 | 13770 | 88 |
| 595 | 20230803 | 094500 | 388182280 | 13770 | 13740 | 13770 | 13730 | 140 |
| 596 | 20230803 | 094400 | 386255410 | 13730 | 13740 | 13740 | 13730 | 382 |
| 597 | 20230803 | 094300 | 381010190 | 13730 | 13740 | 13740 | 13730 | 191 |
| 598 | 20230803 | 094200 | 378386140 | 13740 | 13770 | 13770 | 13740 | 305 |
| 599 | 20230803 | 094100 | 374190850 | 13770 | 13760 | 13790 | 13760 | 659 |
| 600 | 20230803 | 094000 | 365122320 | 13770 | 13810 | 13810 | 13770 | 314 |
| 601 | 20230803 | 093900 | 360794860 | 13810 | 13810 | 13830 | 13790 | 1299 |
| 602 | 20230803 | 093800 | 342857470 | 13810 | 13740 | 13810 | 13740 | 2705 |
| 603 | 20230803 | 093700 | 305556140 | 13750 | 13760 | 13780 | 13750 | 569 |
| 604 | 20230803 | 093600 | 297721170 | 13750 | 13750 | 13770 | 13740 | 654 |
| 605 | 20230803 | 093500 | 288720670 | 13750 | 13740 | 13750 | 13740 | 199 |
| 606 | 20230803 | 093400 | 285986280 | 13740 | 13740 | 13740 | 13740 | 67 |
| 607 | 20230803 | 093300 | 285065700 | 13740 | 13730 | 13740 | 13730 | 152 |
| 608 | 20230803 | 093200 | 282978450 | 13730 | 13730 | 13730 | 13730 | 18 |
| 609 | 20230803 | 093100 | 282731310 | 13720 | 13700 | 13720 | 13690 | 130 |
| 610 | 20230803 | 093000 | 280949630 | 13700 | 13700 | 13710 | 13690 | 224 |
| 611 | 20230803 | 092900 | 277880220 | 13700 | 13710 | 13710 | 13680 | 340 |
| 612 | 20230803 | 092800 | 273221580 | 13700 | 13650 | 13700 | 13640 | 622 |
| 613 | 20230803 | 092700 | 264713620 | 13640 | 13640 | 13690 | 13640 | 166 |
| 614 | 20230803 | 092600 | 262449150 | 13630 | 13640 | 13650 | 13630 | 331 |
| 615 | 20230803 | 092500 | 257935770 | 13630 | 13640 | 13650 | 13630 | 448 |
| 616 | 20230803 | 092400 | 251824020 | 13650 | 13640 | 13690 | 13630 | 221 |
| 617 | 20230803 | 092300 | 248807810 | 13640 | 13650 | 13690 | 13640 | 375 |
| 618 | 20230803 | 092200 | 243689550 | 13690 | 13680 | 13700 | 13650 | 321 |
| 619 | 20230803 | 092100 | 239299470 | 13680 | 13650 | 13680 | 13610 | 1455 |
| 620 | 20230803 | 092000 | 219440130 | 13650 | 13610 | 13650 | 13610 | 276 |
| 621 | 20230803 | 091900 | 215680740 | 13640 | 13590 | 13640 | 13590 | 227 |
| 622 | 20230803 | 091800 | 212587950 | 13590 | 13630 | 13630 | 13590 | 277 |
| 623 | 20230803 | 091700 | 208817360 | 13590 | 13590 | 13590 | 13590 | 184 |
| 624 | 20230803 | 091600 | 206316800 | 13590 | 13600 | 13650 | 13590 | 538 |
| 625 | 20230803 | 091500 | 199001560 | 13600 | 13650 | 13650 | 13600 | 487 |
| 626 | 20230803 | 091400 | 192373540 | 13650 | 13620 | 13650 | 13610 | 441 |
| 627 | 20230803 | 091300 | 186369270 | 13610 | 13580 | 13640 | 13570 | 576 |
| 628 | 20230803 | 091200 | 178530290 | 13570 | 13590 | 13670 | 13570 | 2229 |
| 629 | 20230803 | 091100 | 148200660 | 13640 | 13620 | 13640 | 13600 | 436 |
| 630 | 20230803 | 091000 | 142259180 | 13580 | 13610 | 13630 | 13580 | 608 |
| 631 | 20230803 | 090900 | 133989050 | 13630 | 13590 | 13630 | 13590 | 137 |
| 632 | 20230803 | 090800 | 132125170 | 13590 | 13610 | 13610 | 13590 | 564 |
| 633 | 20230803 | 090700 | 124454810 | 13610 | 13640 | 13640 | 13610 | 194 |
| 634 | 20230803 | 090600 | 121812730 | 13630 | 13620 | 13630 | 13610 | 1100 |
| 635 | 20230803 | 090500 | 106837090 | 13620 | 13610 | 13680 | 13610 | 277 |
| 636 | 20230803 | 090400 | 103059150 | 13610 | 13580 | 13670 | 13580 | 545 |
| 637 | 20230803 | 090300 | 95639860 | 13620 | 13570 | 13620 | 13570 | 1621 |
| 638 | 20230803 | 090200 | 73618230 | 13560 | 13570 | 13570 | 13540 | 146 |
| 639 | 20230803 | 090100 | 71638910 | 13570 | 13620 | 13620 | 13540 | 2704 |
| 640 | 20230803 | 090000 | 34926460 | 13650 | 13650 | 13770 | 13580 | 2360 |