37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 3 | 20250114 | 193400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20250114 | 193300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20250114 | 193200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20250114 | 193100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20250114 | 193000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20250114 | 192900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20250114 | 192800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20250114 | 192700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20250114 | 192600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20250114 | 192500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20250114 | 192400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20250114 | 192300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20250114 | 192200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20250114 | 192100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20250114 | 192000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20250114 | 191900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20250114 | 191800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20250114 | 191700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20250114 | 191600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20250114 | 191500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20250114 | 191400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20250114 | 191300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20250114 | 191200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20250114 | 191100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20250114 | 191000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20250114 | 190900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20250114 | 190800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20250114 | 190700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20250114 | 190600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20250114 | 190500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 33 | 20250114 | 190400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20250114 | 190300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20250114 | 190200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20250114 | 190100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20250114 | 190000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20250114 | 185900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20250114 | 185800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20250114 | 185700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20250114 | 185600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20250114 | 185500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20250114 | 185400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20250114 | 185300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20250114 | 185200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20250114 | 185100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20250114 | 185000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20250114 | 184900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20250114 | 184800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20250114 | 184700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20250114 | 184600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20250114 | 184500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20250114 | 184400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20250114 | 184300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20250114 | 184200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20250114 | 184100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20250114 | 184000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20250114 | 183900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20250114 | 183800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20250114 | 183700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20250114 | 183600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20250114 | 183500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 63 | 20250114 | 183400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20250114 | 183300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20250114 | 183200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20250114 | 183100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20250114 | 183000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20250114 | 182900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20250114 | 182800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20250114 | 182700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20250114 | 182600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20250114 | 182500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20250114 | 182400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20250114 | 182300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20250114 | 182200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20250114 | 182100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20250114 | 182000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20250114 | 181900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20250114 | 181800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20250114 | 181700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20250114 | 181600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20250114 | 181500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20250114 | 181400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20250114 | 181300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20250114 | 181200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20250114 | 181100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20250114 | 181000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20250114 | 180900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20250114 | 180800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20250114 | 180700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20250114 | 180600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20250114 | 180500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 93 | 20250114 | 180400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20250114 | 180300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20250114 | 180200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20250114 | 180100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20250114 | 180000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20250114 | 175900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20250114 | 175800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20250114 | 175700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20250114 | 175600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20250114 | 175500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20250114 | 175400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20250114 | 175300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20250114 | 175200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20250114 | 175100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20250114 | 175000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20250114 | 174900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20250114 | 174800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20250114 | 174700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20250114 | 174600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20250114 | 174500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20250114 | 174400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20250114 | 174300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20250114 | 174200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20250114 | 174100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20250114 | 174000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20250114 | 173900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20250114 | 173800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20250114 | 173700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20250114 | 173600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20250114 | 173500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 123 | 20250114 | 173400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20250114 | 173300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20250114 | 173200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20250114 | 173100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20250114 | 173000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20250114 | 172900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20250114 | 172800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20250114 | 172700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20250114 | 172600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20250114 | 172500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20250114 | 172400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20250114 | 172300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20250114 | 172200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20250114 | 172100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20250114 | 172000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20250114 | 171900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20250114 | 171800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20250114 | 171700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20250114 | 171600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20250114 | 171500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20250114 | 171400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20250114 | 171300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20250114 | 171200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20250114 | 171100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20250114 | 171000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20250114 | 170900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20250114 | 170800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20250114 | 170700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20250114 | 170600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20250114 | 170500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 153 | 20250114 | 170400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20250114 | 170300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20250114 | 170200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20250114 | 170100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20250114 | 170000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20250114 | 165900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20250114 | 165800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20250114 | 165700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20250114 | 165600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20250114 | 165500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20250114 | 165400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20250114 | 165300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20250114 | 165200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20250114 | 165100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20250114 | 165000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20250114 | 164900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20250114 | 164800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20250114 | 164700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20250114 | 164600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20250114 | 164500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20250114 | 164400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20250114 | 164300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20250114 | 164200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20250114 | 164100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20250114 | 164000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20250114 | 163900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20250114 | 163800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20250114 | 163700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20250114 | 163600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20250114 | 163500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 183 | 20250114 | 163400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20250114 | 163300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20250114 | 163200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20250114 | 163100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20250114 | 163000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20250114 | 162900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20250114 | 162800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20250114 | 162700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20250114 | 162600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20250114 | 162500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20250114 | 162400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20250114 | 162300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20250114 | 162200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20250114 | 162100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20250114 | 162000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20250114 | 161900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20250114 | 161800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20250114 | 161700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20250114 | 161600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20250114 | 161500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20250114 | 161400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20250114 | 161300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20250114 | 161200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20250114 | 161100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20250114 | 161000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20250114 | 160900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20250114 | 160800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20250114 | 160700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20250114 | 160600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 212 | 20250114 | 160500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 213 | 20250114 | 160400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 214 | 20250114 | 160300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 215 | 20250114 | 160200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 216 | 20250114 | 160100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 217 | 20250114 | 160000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 218 | 20250114 | 155900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 219 | 20250114 | 155800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 220 | 20250114 | 155700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 221 | 20250114 | 155600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 222 | 20250114 | 155500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 223 | 20250114 | 155400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 224 | 20250114 | 155300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 225 | 20250114 | 155200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 226 | 20250114 | 155100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 227 | 20250114 | 155000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 228 | 20250114 | 154900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 229 | 20250114 | 154800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 230 | 20250114 | 154700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 231 | 20250114 | 154600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 232 | 20250114 | 154500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 233 | 20250114 | 154400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 234 | 20250114 | 154300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 235 | 20250114 | 154200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 236 | 20250114 | 154100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 237 | 20250114 | 154000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 238 | 20250114 | 153900 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 239 | 20250114 | 153800 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 240 | 20250114 | 153700 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 241 | 20250114 | 153600 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 242 | 20250114 | 153500 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 243 | 20250114 | 153400 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 244 | 20250114 | 153300 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 245 | 20250114 | 153200 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 246 | 20250114 | 153100 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 247 | 20250114 | 153000 | 65134300500 | 244500 | 244500 | 244500 | 244500 | 18011 |
| 248 | 20250114 | 152900 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 249 | 20250114 | 152800 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 250 | 20250114 | 152700 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 251 | 20250114 | 152600 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 252 | 20250114 | 152500 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 253 | 20250114 | 152400 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 254 | 20250114 | 152300 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 255 | 20250114 | 152200 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 256 | 20250114 | 152100 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 257 | 20250114 | 152000 | 60730611000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 258 | 20250114 | 151900 | 60730611000 | 245500 | 245000 | 245500 | 244500 | 1547 |
| 259 | 20250114 | 151800 | 60351769000 | 244500 | 244500 | 245500 | 244500 | 1970 |
| 260 | 20250114 | 151700 | 59869448000 | 244500 | 245000 | 245500 | 244500 | 1056 |
| 261 | 20250114 | 151600 | 59610737500 | 245000 | 245500 | 245500 | 245000 | 660 |
| 262 | 20250114 | 151500 | 59448909500 | 245500 | 245000 | 245500 | 245000 | 1047 |
| 263 | 20250114 | 151400 | 59192055500 | 245500 | 245500 | 245500 | 245000 | 394 |
| 264 | 20250114 | 151300 | 59095399500 | 245500 | 245500 | 245500 | 244500 | 2763 |
| 265 | 20250114 | 151200 | 58418233000 | 245500 | 245000 | 245500 | 245000 | 685 |
| 266 | 20250114 | 151100 | 58250124000 | 245000 | 245500 | 245500 | 245000 | 648 |
| 267 | 20250114 | 151000 | 58091133500 | 245000 | 245500 | 245500 | 245000 | 841 |
| 268 | 20250114 | 150900 | 57884777000 | 245500 | 245000 | 245500 | 244500 | 3178 |
| 269 | 20250114 | 150800 | 57105952500 | 244500 | 245000 | 245000 | 244500 | 528 |
| 270 | 20250114 | 150700 | 56976660500 | 244500 | 244500 | 245000 | 244500 | 405 |
| 271 | 20250114 | 150600 | 56877485500 | 245000 | 244500 | 245000 | 244500 | 1038 |
| 272 | 20250114 | 150500 | 56623509000 | 245000 | 245000 | 245000 | 244500 | 439 |
| 273 | 20250114 | 150400 | 56515976000 | 245000 | 244500 | 245000 | 244500 | 289 |
| 274 | 20250114 | 150300 | 56445265500 | 244500 | 245000 | 245000 | 244500 | 411 |
| 275 | 20250114 | 150200 | 56344731500 | 245000 | 245000 | 245000 | 244500 | 324 |
| 276 | 20250114 | 150100 | 56265416000 | 244500 | 245000 | 245000 | 244500 | 210 |
| 277 | 20250114 | 150000 | 56214037500 | 244500 | 244500 | 245000 | 244500 | 1105 |
| 278 | 20250114 | 145900 | 55943604500 | 244500 | 244500 | 245000 | 244500 | 464 |
| 279 | 20250114 | 145800 | 55830105000 | 244500 | 245000 | 245000 | 244500 | 332 |
| 280 | 20250114 | 145700 | 55748835500 | 245000 | 245000 | 245000 | 244500 | 209 |
| 281 | 20250114 | 145600 | 55697686500 | 245000 | 245000 | 245000 | 244500 | 151 |
| 282 | 20250114 | 145500 | 55660734000 | 245000 | 245000 | 245000 | 244500 | 589 |
| 283 | 20250114 | 145400 | 55516652500 | 245000 | 245000 | 245000 | 244500 | 1029 |
| 284 | 20250114 | 145300 | 55264988500 | 245000 | 244500 | 245000 | 244500 | 485 |
| 285 | 20250114 | 145200 | 55146370500 | 245000 | 245500 | 245500 | 244500 | 407 |
| 286 | 20250114 | 145100 | 55046657500 | 245500 | 245500 | 245500 | 245000 | 503 |
| 287 | 20250114 | 145000 | 54923369000 | 245000 | 245000 | 245500 | 244500 | 1178 |
| 288 | 20250114 | 144900 | 54634735000 | 244500 | 245000 | 245000 | 244500 | 374 |
| 289 | 20250114 | 144800 | 54543170500 | 244500 | 244500 | 245000 | 244500 | 220 |
| 290 | 20250114 | 144700 | 54489308500 | 244500 | 244500 | 245000 | 244500 | 387 |
| 291 | 20250114 | 144600 | 54394569000 | 244500 | 245000 | 245000 | 244500 | 485 |
| 292 | 20250114 | 144500 | 54275783500 | 245000 | 245000 | 245000 | 244500 | 418 |
| 293 | 20250114 | 144400 | 54173452500 | 244500 | 245000 | 245000 | 244500 | 344 |
| 294 | 20250114 | 144300 | 54089287500 | 244500 | 244500 | 245000 | 244500 | 259 |
| 295 | 20250114 | 144200 | 54025890000 | 244500 | 244500 | 245000 | 244500 | 205 |
| 296 | 20250114 | 144100 | 53975727000 | 244500 | 245000 | 245000 | 244500 | 178 |
| 297 | 20250114 | 144000 | 53932148500 | 245000 | 245000 | 245500 | 244500 | 2386 |
| 298 | 20250114 | 143900 | 53347559000 | 245000 | 245000 | 245000 | 244500 | 414 |
| 299 | 20250114 | 143800 | 53246247000 | 244500 | 244500 | 245000 | 244500 | 277 |
| 300 | 20250114 | 143700 | 53178490500 | 244500 | 245000 | 245000 | 244500 | 243 |
| 301 | 20250114 | 143600 | 53119057000 | 244500 | 245000 | 245000 | 244500 | 323 |
| 302 | 20250114 | 143500 | 53040069500 | 244500 | 244500 | 245000 | 244500 | 325 |
| 303 | 20250114 | 143400 | 52960547500 | 244500 | 245000 | 245000 | 244500 | 316 |
| 304 | 20250114 | 143300 | 52883244500 | 245000 | 244500 | 245000 | 244500 | 388 |
| 305 | 20250114 | 143200 | 52788323000 | 244500 | 245000 | 245000 | 244500 | 1010 |
| 306 | 20250114 | 143100 | 52541004000 | 245000 | 245000 | 245500 | 245000 | 951 |
| 307 | 20250114 | 143000 | 52307827500 | 245500 | 245500 | 245500 | 245000 | 569 |
| 308 | 20250114 | 142900 | 52168198000 | 245000 | 245000 | 245500 | 245000 | 296 |
| 309 | 20250114 | 142800 | 52095618500 | 245000 | 245500 | 245500 | 245000 | 185 |
| 310 | 20250114 | 142700 | 52050257500 | 245000 | 245000 | 245500 | 245000 | 339 |
| 311 | 20250114 | 142600 | 51967125500 | 245000 | 244500 | 245500 | 244500 | 1479 |
| 312 | 20250114 | 142500 | 51604735000 | 245000 | 245000 | 245000 | 244500 | 325 |
| 313 | 20250114 | 142400 | 51525203500 | 244500 | 245000 | 245000 | 244500 | 147 |
| 314 | 20250114 | 142300 | 51489236000 | 244500 | 245000 | 245000 | 244500 | 197 |
| 315 | 20250114 | 142200 | 51441045500 | 244500 | 244500 | 245000 | 244500 | 282 |
| 316 | 20250114 | 142100 | 51372016000 | 245000 | 244500 | 245000 | 244500 | 208 |
| 317 | 20250114 | 142000 | 51321138000 | 244500 | 245000 | 245000 | 244500 | 291 |
| 318 | 20250114 | 141900 | 51249925500 | 244500 | 244500 | 245000 | 244000 | 1087 |
| 319 | 20250114 | 141800 | 50984031500 | 244500 | 244500 | 244500 | 244000 | 331 |
| 320 | 20250114 | 141700 | 50903159000 | 244000 | 244500 | 245000 | 244000 | 850 |
| 321 | 20250114 | 141600 | 50695342000 | 244500 | 245000 | 245000 | 244500 | 2398 |
| 322 | 20250114 | 141500 | 50108064000 | 245500 | 245500 | 245500 | 245000 | 496 |
| 323 | 20250114 | 141400 | 49986359500 | 245500 | 245000 | 245500 | 244500 | 1947 |
| 324 | 20250114 | 141300 | 49509218500 | 244500 | 244500 | 245000 | 244500 | 174 |
| 325 | 20250114 | 141200 | 49466662500 | 245000 | 244000 | 245000 | 244000 | 177 |
| 326 | 20250114 | 141100 | 49423386000 | 244500 | 244500 | 245000 | 244000 | 447 |
| 327 | 20250114 | 141000 | 49314088500 | 244500 | 244500 | 245000 | 244000 | 1115 |
| 328 | 20250114 | 140900 | 49041423500 | 245000 | 245000 | 245000 | 244500 | 233 |
| 329 | 20250114 | 140800 | 48984386500 | 244500 | 244500 | 245000 | 244500 | 165 |
| 330 | 20250114 | 140700 | 48944019500 | 244500 | 244500 | 245000 | 244000 | 1009 |
| 331 | 20250114 | 140600 | 48697287500 | 245000 | 244500 | 245000 | 244500 | 342 |
| 332 | 20250114 | 140500 | 48613649500 | 244500 | 244500 | 245000 | 244500 | 277 |
| 333 | 20250114 | 140400 | 48545842000 | 244500 | 245000 | 245000 | 244500 | 176 |
| 334 | 20250114 | 140300 | 48502791000 | 245000 | 244000 | 245000 | 244000 | 916 |
| 335 | 20250114 | 140200 | 48278800000 | 244000 | 244500 | 245000 | 244000 | 877 |
| 336 | 20250114 | 140100 | 48064347000 | 244500 | 245000 | 245500 | 244500 | 557 |
| 337 | 20250114 | 140000 | 47927913500 | 245000 | 245000 | 245500 | 245000 | 283 |
| 338 | 20250114 | 135900 | 47858518500 | 245500 | 244500 | 245500 | 244000 | 1577 |
| 339 | 20250114 | 135800 | 47472638500 | 244000 | 244500 | 244500 | 244000 | 1096 |
| 340 | 20250114 | 135700 | 47204801500 | 245000 | 244500 | 245000 | 244500 | 185 |
| 341 | 20250114 | 135600 | 47159543500 | 244500 | 244500 | 245500 | 244500 | 1888 |
| 342 | 20250114 | 135500 | 46697253500 | 244500 | 244500 | 245000 | 244000 | 1978 |
| 343 | 20250114 | 135400 | 46213621500 | 245000 | 244500 | 245000 | 244500 | 411 |
| 344 | 20250114 | 135300 | 46113080500 | 244500 | 244500 | 245000 | 244500 | 291 |
| 345 | 20250114 | 135200 | 46041916500 | 245000 | 246000 | 246000 | 244500 | 1668 |
| 346 | 20250114 | 135100 | 45632768500 | 245500 | 244500 | 246000 | 244500 | 8483 |
| 347 | 20250114 | 135000 | 43554760000 | 244500 | 243500 | 244500 | 243500 | 1180 |
| 348 | 20250114 | 134900 | 43266727000 | 243500 | 243500 | 244000 | 243500 | 265 |
| 349 | 20250114 | 134800 | 43202147500 | 244000 | 243500 | 244000 | 243500 | 670 |
| 350 | 20250114 | 134700 | 43038916500 | 244000 | 244000 | 244500 | 243500 | 540 |
| 351 | 20250114 | 134600 | 42907155500 | 244000 | 244500 | 244500 | 244000 | 518 |
| 352 | 20250114 | 134500 | 42780738000 | 244500 | 244000 | 244500 | 243500 | 2165 |
| 353 | 20250114 | 134400 | 42252673000 | 243500 | 243000 | 244000 | 242500 | 2187 |
| 354 | 20250114 | 134300 | 41720473500 | 243500 | 243000 | 243500 | 242500 | 540 |
| 355 | 20250114 | 134200 | 41589208500 | 243000 | 242500 | 243000 | 242000 | 4676 |
| 356 | 20250114 | 134100 | 40454552000 | 243000 | 243000 | 243500 | 242500 | 917 |
| 357 | 20250114 | 134000 | 40231722000 | 243000 | 243500 | 243500 | 243000 | 623 |
| 358 | 20250114 | 133900 | 40080157500 | 243500 | 243000 | 243500 | 242500 | 1387 |
| 359 | 20250114 | 133800 | 39743004500 | 243000 | 242500 | 243500 | 242500 | 2459 |
| 360 | 20250114 | 133700 | 39145709500 | 242500 | 242500 | 243000 | 242500 | 610 |
| 361 | 20250114 | 133600 | 38997726500 | 242500 | 241500 | 243000 | 241000 | 3404 |
| 362 | 20250114 | 133500 | 38173568000 | 241500 | 241000 | 241500 | 241000 | 516 |
| 363 | 20250114 | 133400 | 38049047000 | 241000 | 241000 | 241500 | 241000 | 218 |
| 364 | 20250114 | 133300 | 37996443500 | 241000 | 241000 | 241500 | 241000 | 133 |
| 365 | 20250114 | 133200 | 37964374000 | 241500 | 241500 | 241500 | 241000 | 180 |
| 366 | 20250114 | 133100 | 37920930500 | 241500 | 241000 | 241500 | 241000 | 401 |
| 367 | 20250114 | 133000 | 37824268000 | 241500 | 242000 | 242000 | 241000 | 318 |
| 368 | 20250114 | 132900 | 37747486000 | 241500 | 240500 | 242000 | 240500 | 3369 |
| 369 | 20250114 | 132800 | 36934358500 | 241000 | 240500 | 241000 | 240500 | 125 |
| 370 | 20250114 | 132700 | 36904248000 | 240500 | 241000 | 241000 | 240500 | 132 |
| 371 | 20250114 | 132600 | 36872464500 | 241000 | 240500 | 241000 | 240500 | 419 |
| 372 | 20250114 | 132500 | 36771627500 | 240500 | 241000 | 241500 | 240000 | 2928 |
| 373 | 20250114 | 132400 | 36066989000 | 241000 | 240000 | 241500 | 240000 | 3091 |
| 374 | 20250114 | 132300 | 35322781000 | 240500 | 240500 | 240500 | 240000 | 71 |
| 375 | 20250114 | 132200 | 35305731000 | 240500 | 239500 | 240500 | 239500 | 636 |
| 376 | 20250114 | 132100 | 35152982000 | 240000 | 240000 | 240000 | 239500 | 131 |
| 377 | 20250114 | 132000 | 35121543000 | 240000 | 240000 | 240000 | 239500 | 436 |
| 378 | 20250114 | 131900 | 35016927500 | 240000 | 240500 | 240500 | 239500 | 1169 |
| 379 | 20250114 | 131800 | 34736374000 | 240000 | 240000 | 240500 | 240000 | 1434 |
| 380 | 20250114 | 131700 | 34392093500 | 239500 | 239500 | 240000 | 239500 | 112 |
| 381 | 20250114 | 131600 | 34365237500 | 240000 | 240000 | 240000 | 239500 | 634 |
| 382 | 20250114 | 131500 | 34213282000 | 240000 | 240000 | 240000 | 239500 | 293 |
| 383 | 20250114 | 131400 | 34142963000 | 240000 | 240000 | 240000 | 239500 | 430 |
| 384 | 20250114 | 131300 | 34039799500 | 240000 | 239500 | 240000 | 239500 | 298 |
| 385 | 20250114 | 131200 | 33968298000 | 240000 | 240000 | 240000 | 239500 | 126 |
| 386 | 20250114 | 131100 | 33938058500 | 240000 | 240000 | 240000 | 239500 | 157 |
| 387 | 20250114 | 131000 | 33900390000 | 240000 | 240000 | 240500 | 239500 | 274 |
| 388 | 20250114 | 130900 | 33834624500 | 240000 | 240000 | 240000 | 239500 | 196 |
| 389 | 20250114 | 130800 | 33787601000 | 240000 | 240000 | 240000 | 239500 | 272 |
| 390 | 20250114 | 130700 | 33722329500 | 240000 | 239500 | 240000 | 239500 | 218 |
| 391 | 20250114 | 130600 | 33670010500 | 239500 | 239500 | 240000 | 239500 | 329 |
| 392 | 20250114 | 130500 | 33591064500 | 240000 | 240000 | 240000 | 239500 | 403 |
| 393 | 20250114 | 130400 | 33494351000 | 239500 | 239500 | 240000 | 239500 | 295 |
| 394 | 20250114 | 130300 | 33423604000 | 240000 | 240000 | 240000 | 239500 | 49 |
| 395 | 20250114 | 130200 | 33411860500 | 240000 | 240000 | 240000 | 239500 | 266 |
| 396 | 20250114 | 130100 | 33348037000 | 239500 | 240000 | 240000 | 239500 | 163 |
| 397 | 20250114 | 130000 | 33308983500 | 240000 | 240000 | 240000 | 239500 | 143 |
| 398 | 20250114 | 125900 | 33274687000 | 240000 | 240000 | 240000 | 239500 | 200 |
| 399 | 20250114 | 125800 | 33226704000 | 239500 | 240000 | 240000 | 239500 | 92 |
| 400 | 20250114 | 125700 | 33204646000 | 239500 | 240000 | 240000 | 239500 | 183 |
| 401 | 20250114 | 125600 | 33160744000 | 240000 | 240000 | 240000 | 240000 | 59 |
| 402 | 20250114 | 125500 | 33146584000 | 240000 | 240000 | 240000 | 239500 | 317 |
| 403 | 20250114 | 125400 | 33070520000 | 240000 | 240000 | 240000 | 239500 | 210 |
| 404 | 20250114 | 125300 | 33020134000 | 240000 | 239500 | 240000 | 239500 | 144 |
| 405 | 20250114 | 125200 | 32985581500 | 239500 | 240000 | 240000 | 239500 | 76 |
| 406 | 20250114 | 125100 | 32967355500 | 240000 | 240000 | 240000 | 239500 | 112 |
| 407 | 20250114 | 125000 | 32940502000 | 240000 | 240000 | 240000 | 239500 | 334 |
| 408 | 20250114 | 124900 | 32860373000 | 239500 | 240000 | 240000 | 239500 | 115 |
| 409 | 20250114 | 124800 | 32832800000 | 240000 | 240000 | 240000 | 239500 | 234 |
| 410 | 20250114 | 124700 | 32776645000 | 239500 | 240000 | 240000 | 239500 | 53 |
| 411 | 20250114 | 124600 | 32763928500 | 240000 | 240000 | 240000 | 239500 | 93 |
| 412 | 20250114 | 124500 | 32741626500 | 240000 | 240000 | 240000 | 239500 | 444 |
| 413 | 20250114 | 124400 | 32635067000 | 239500 | 240000 | 240000 | 239500 | 75 |
| 414 | 20250114 | 124300 | 32617083500 | 240000 | 240000 | 240000 | 239500 | 204 |
| 415 | 20250114 | 124200 | 32568131000 | 240000 | 240000 | 240000 | 240000 | 199 |
| 416 | 20250114 | 124100 | 32520371000 | 239500 | 240000 | 240000 | 239500 | 96 |
| 417 | 20250114 | 124000 | 32497346000 | 240000 | 240000 | 240500 | 239500 | 1966 |
| 418 | 20250114 | 123900 | 32025570500 | 240000 | 240000 | 240000 | 239500 | 130 |
| 419 | 20250114 | 123800 | 31994377000 | 240000 | 240000 | 240000 | 239500 | 197 |
| 420 | 20250114 | 123700 | 31947114500 | 239500 | 239500 | 240000 | 239500 | 146 |
| 421 | 20250114 | 123600 | 31912129000 | 239500 | 240000 | 240000 | 239500 | 127 |
| 422 | 20250114 | 123500 | 31881652000 | 240000 | 240000 | 240000 | 239500 | 169 |
| 423 | 20250114 | 123400 | 31841096000 | 240000 | 240000 | 240000 | 240000 | 103 |
| 424 | 20250114 | 123300 | 31816376000 | 239500 | 239500 | 240000 | 239500 | 582 |
| 425 | 20250114 | 123200 | 31676972000 | 239500 | 239500 | 239500 | 239000 | 271 |
| 426 | 20250114 | 123100 | 31612076000 | 239500 | 239500 | 239500 | 239000 | 164 |
| 427 | 20250114 | 123000 | 31572814000 | 239500 | 239500 | 239500 | 239000 | 1519 |
| 428 | 20250114 | 122900 | 31209152000 | 239500 | 239500 | 239500 | 239000 | 91 |
| 429 | 20250114 | 122800 | 31187367500 | 239500 | 239500 | 239500 | 239000 | 182 |
| 430 | 20250114 | 122700 | 31143789500 | 239500 | 239500 | 239500 | 239000 | 199 |
| 431 | 20250114 | 122600 | 31096141000 | 239000 | 239500 | 239500 | 239000 | 118 |
| 432 | 20250114 | 122500 | 31067923000 | 239500 | 239500 | 239500 | 239000 | 122 |
| 433 | 20250114 | 122400 | 31038726000 | 239500 | 239000 | 239500 | 239000 | 578 |
| 434 | 20250114 | 122300 | 30900412500 | 239500 | 239000 | 239500 | 239000 | 190 |
| 435 | 20250114 | 122200 | 30854970500 | 239000 | 239000 | 239500 | 239000 | 281 |
| 436 | 20250114 | 122100 | 30787747000 | 239500 | 239000 | 239500 | 239000 | 199 |
| 437 | 20250114 | 122000 | 30740162500 | 239000 | 239500 | 239500 | 239000 | 242 |
| 438 | 20250114 | 121900 | 30682275500 | 239500 | 239500 | 239500 | 239000 | 117 |
| 439 | 20250114 | 121800 | 30654301500 | 239500 | 239500 | 240000 | 239000 | 1545 |
| 440 | 20250114 | 121700 | 30284285000 | 240000 | 240000 | 240000 | 239500 | 259 |
| 441 | 20250114 | 121600 | 30222188500 | 240000 | 240000 | 240000 | 239500 | 156 |
| 442 | 20250114 | 121500 | 30184802500 | 240000 | 240000 | 240000 | 239500 | 177 |
| 443 | 20250114 | 121400 | 30142355000 | 240000 | 239500 | 240000 | 239500 | 309 |
| 444 | 20250114 | 121300 | 30068232500 | 240000 | 240000 | 240000 | 239500 | 103 |
| 445 | 20250114 | 121200 | 30043528500 | 240000 | 239500 | 240000 | 239500 | 175 |
| 446 | 20250114 | 121100 | 30001546000 | 239500 | 239500 | 240000 | 239500 | 204 |
| 447 | 20250114 | 121000 | 29952682500 | 240000 | 240000 | 240000 | 239500 | 72 |
| 448 | 20250114 | 120900 | 29935412500 | 240000 | 240000 | 240000 | 239500 | 85 |
| 449 | 20250114 | 120800 | 29915014500 | 239500 | 239500 | 240000 | 239000 | 986 |
| 450 | 20250114 | 120700 | 29678757000 | 239500 | 239500 | 239500 | 239000 | 193 |
| 451 | 20250114 | 120600 | 29632567000 | 239500 | 239500 | 239500 | 239000 | 159 |
| 452 | 20250114 | 120500 | 29594520000 | 239500 | 239500 | 239500 | 239000 | 92 |
| 453 | 20250114 | 120400 | 29572503500 | 239000 | 239500 | 239500 | 239000 | 291 |
| 454 | 20250114 | 120300 | 29502854000 | 239500 | 239500 | 239500 | 239500 | 109 |
| 455 | 20250114 | 120200 | 29476748500 | 239000 | 239500 | 239500 | 239000 | 137 |
| 456 | 20250114 | 120100 | 29443991500 | 239000 | 239000 | 239500 | 239000 | 137 |
| 457 | 20250114 | 120000 | 29411245500 | 239500 | 239000 | 239500 | 239000 | 58 |
| 458 | 20250114 | 115900 | 29397355000 | 239500 | 239000 | 239500 | 239000 | 118 |
| 459 | 20250114 | 115800 | 29369111500 | 239000 | 239000 | 239500 | 239000 | 26 |
| 460 | 20250114 | 115700 | 29362886000 | 239000 | 239000 | 239500 | 238500 | 2493 |
| 461 | 20250114 | 115600 | 28766958500 | 238500 | 239000 | 239000 | 238500 | 229 |
| 462 | 20250114 | 115500 | 28712302000 | 238500 | 238500 | 239000 | 238500 | 274 |
| 463 | 20250114 | 115400 | 28646916000 | 238500 | 239000 | 239500 | 238500 | 5600 |
| 464 | 20250114 | 115300 | 27308723500 | 239000 | 239500 | 239500 | 239000 | 202 |
| 465 | 20250114 | 115200 | 27260420000 | 239000 | 239000 | 239500 | 239000 | 88 |
| 466 | 20250114 | 115100 | 27239381500 | 239000 | 239500 | 239500 | 239000 | 288 |
| 467 | 20250114 | 115000 | 27170521000 | 239000 | 239500 | 239500 | 239000 | 149 |
| 468 | 20250114 | 114900 | 27134880500 | 239500 | 239500 | 239500 | 239000 | 196 |
| 469 | 20250114 | 114800 | 27088000000 | 239000 | 239500 | 239500 | 239000 | 255 |
| 470 | 20250114 | 114700 | 27027017000 | 239500 | 239500 | 239500 | 239000 | 168 |
| 471 | 20250114 | 114600 | 26986827000 | 239000 | 239000 | 239500 | 239000 | 293 |
| 472 | 20250114 | 114500 | 26916769000 | 239500 | 239000 | 239500 | 239000 | 121 |
| 473 | 20250114 | 114400 | 26887847000 | 239000 | 239000 | 239500 | 239000 | 148 |
| 474 | 20250114 | 114300 | 26852456000 | 239000 | 239000 | 239500 | 239000 | 129 |
| 475 | 20250114 | 114200 | 26821576500 | 239000 | 239000 | 239500 | 239000 | 80 |
| 476 | 20250114 | 114100 | 26802436500 | 239000 | 239000 | 239500 | 239000 | 417 |
| 477 | 20250114 | 114000 | 26702589500 | 239000 | 239500 | 239500 | 239000 | 182 |
| 478 | 20250114 | 113900 | 26659073500 | 239000 | 239500 | 239500 | 239000 | 217 |
| 479 | 20250114 | 113800 | 26607159500 | 239000 | 239000 | 239500 | 239000 | 151 |
| 480 | 20250114 | 113700 | 26571054000 | 239500 | 239500 | 239500 | 239000 | 385 |
| 481 | 20250114 | 113600 | 26478899000 | 239500 | 240000 | 240000 | 239000 | 1474 |
| 482 | 20250114 | 113500 | 26125924500 | 239500 | 240000 | 240000 | 239500 | 116 |
| 483 | 20250114 | 113400 | 26098132500 | 239500 | 240000 | 240000 | 239500 | 126 |
| 484 | 20250114 | 113300 | 26067951500 | 239500 | 239500 | 240000 | 239500 | 100 |
| 485 | 20250114 | 113200 | 26043990500 | 239500 | 240000 | 240000 | 239500 | 134 |
| 486 | 20250114 | 113100 | 26011890500 | 240000 | 239500 | 240000 | 239500 | 92 |
| 487 | 20250114 | 113000 | 25989839500 | 240000 | 239500 | 240000 | 239500 | 59 |
| 488 | 20250114 | 112900 | 25975696500 | 240000 | 240000 | 240000 | 239500 | 119 |
| 489 | 20250114 | 112800 | 25947167500 | 239500 | 240000 | 240000 | 239500 | 85 |
| 490 | 20250114 | 112700 | 25926793000 | 240000 | 239500 | 240000 | 239500 | 232 |
| 491 | 20250114 | 112600 | 25871126000 | 239500 | 239500 | 240000 | 239500 | 171 |
| 492 | 20250114 | 112500 | 25830126000 | 240000 | 239500 | 240000 | 239500 | 792 |
| 493 | 20250114 | 112400 | 25640088000 | 240000 | 239500 | 240000 | 239500 | 226 |
| 494 | 20250114 | 112300 | 25585934000 | 239500 | 239500 | 240000 | 239500 | 96 |
| 495 | 20250114 | 112200 | 25562937500 | 239500 | 240000 | 240000 | 239500 | 76 |
| 496 | 20250114 | 112100 | 25544707500 | 239500 | 239500 | 240000 | 239500 | 138 |
| 497 | 20250114 | 112000 | 25511649500 | 239500 | 239500 | 240000 | 239500 | 104 |
| 498 | 20250114 | 111900 | 25486735000 | 239500 | 240000 | 240000 | 239500 | 81 |
| 499 | 20250114 | 111800 | 25467323000 | 239500 | 240000 | 240000 | 239500 | 199 |
| 500 | 20250114 | 111700 | 25419649500 | 239500 | 239500 | 240000 | 239500 | 128 |
| 501 | 20250114 | 111600 | 25388982500 | 240000 | 240000 | 240000 | 239500 | 199 |
| 502 | 20250114 | 111500 | 25341289000 | 239500 | 239500 | 240000 | 239500 | 73 |
| 503 | 20250114 | 111400 | 25323794500 | 239500 | 239500 | 240000 | 239500 | 64 |
| 504 | 20250114 | 111300 | 25308450000 | 239500 | 239500 | 240000 | 239500 | 62 |
| 505 | 20250114 | 111200 | 25293589500 | 239500 | 240000 | 240000 | 239500 | 115 |
| 506 | 20250114 | 111100 | 25266026500 | 240000 | 239500 | 240000 | 239500 | 232 |
| 507 | 20250114 | 111000 | 25210457500 | 239500 | 240000 | 240000 | 239500 | 46 |
| 508 | 20250114 | 110900 | 25199428000 | 240000 | 240000 | 240000 | 239500 | 151 |
| 509 | 20250114 | 110800 | 25163222000 | 240000 | 239500 | 240000 | 239500 | 302 |
| 510 | 20250114 | 110700 | 25090757500 | 240000 | 239500 | 240000 | 239000 | 447 |
| 511 | 20250114 | 110600 | 24983655500 | 239500 | 239500 | 239500 | 239000 | 165 |
| 512 | 20250114 | 110500 | 24944180500 | 239500 | 239500 | 239500 | 239000 | 151 |
| 513 | 20250114 | 110400 | 24908031500 | 239000 | 239000 | 239500 | 239000 | 140 |
| 514 | 20250114 | 110300 | 24874531500 | 239500 | 239000 | 239500 | 239000 | 153 |
| 515 | 20250114 | 110200 | 24837932500 | 239000 | 239000 | 239500 | 239000 | 105 |
| 516 | 20250114 | 110100 | 24812796500 | 239000 | 239500 | 239500 | 239000 | 189 |
| 517 | 20250114 | 110000 | 24767610000 | 239000 | 239000 | 239500 | 239000 | 326 |
| 518 | 20250114 | 105900 | 24689587000 | 239500 | 239500 | 239500 | 239000 | 314 |
| 519 | 20250114 | 105800 | 24614386000 | 239500 | 239500 | 240000 | 239500 | 311 |
| 520 | 20250114 | 105700 | 24539890000 | 240000 | 239500 | 240000 | 239500 | 96 |
| 521 | 20250114 | 105600 | 24516885000 | 239500 | 239500 | 239500 | 239000 | 317 |
| 522 | 20250114 | 105500 | 24440975000 | 239500 | 239000 | 239500 | 239000 | 232 |
| 523 | 20250114 | 105400 | 24385445000 | 239500 | 239500 | 239500 | 239000 | 79 |
| 524 | 20250114 | 105300 | 24366544000 | 239000 | 239500 | 239500 | 239000 | 158 |
| 525 | 20250114 | 105200 | 24328741500 | 239500 | 239000 | 239500 | 239000 | 207 |
| 526 | 20250114 | 105100 | 24279215000 | 239500 | 239500 | 240000 | 239500 | 785 |
| 527 | 20250114 | 105000 | 24091191500 | 239500 | 240000 | 240000 | 239500 | 131 |
| 528 | 20250114 | 104900 | 24059804000 | 239500 | 239000 | 239500 | 239000 | 815 |
| 529 | 20250114 | 104800 | 23864661500 | 239500 | 239500 | 239500 | 239000 | 114 |
| 530 | 20250114 | 104700 | 23837387500 | 239000 | 239000 | 239500 | 239000 | 1768 |
| 531 | 20250114 | 104600 | 23414706000 | 239000 | 238500 | 239000 | 238500 | 81 |
| 532 | 20250114 | 104500 | 23395368500 | 239000 | 238500 | 239000 | 238500 | 319 |
| 533 | 20250114 | 104400 | 23319237000 | 239000 | 239500 | 239500 | 238500 | 5296 |
| 534 | 20250114 | 104300 | 22053566000 | 239000 | 239500 | 240000 | 239000 | 4295 |
| 535 | 20250114 | 104200 | 21025256500 | 239500 | 240000 | 240000 | 239500 | 717 |
| 536 | 20250114 | 104100 | 20853498000 | 240000 | 239500 | 240000 | 239500 | 240 |
| 537 | 20250114 | 104000 | 20795997000 | 239500 | 240000 | 240000 | 239500 | 406 |
| 538 | 20250114 | 103900 | 20698663500 | 239500 | 240000 | 240000 | 239500 | 115 |
| 539 | 20250114 | 103800 | 20671107000 | 239500 | 239500 | 240000 | 239500 | 163 |
| 540 | 20250114 | 103700 | 20632066500 | 239500 | 240000 | 240000 | 239500 | 280 |
| 541 | 20250114 | 103600 | 20564974000 | 240000 | 240000 | 240500 | 239500 | 666 |
| 542 | 20250114 | 103500 | 20405149500 | 240500 | 240500 | 240500 | 240000 | 141 |
| 543 | 20250114 | 103400 | 20371305000 | 240000 | 240000 | 240500 | 240000 | 107 |
| 544 | 20250114 | 103300 | 20345620500 | 240000 | 240000 | 240500 | 240000 | 212 |
| 545 | 20250114 | 103200 | 20294739000 | 240000 | 240000 | 240500 | 239500 | 2007 |
| 546 | 20250114 | 103100 | 19813109000 | 240000 | 240000 | 240500 | 240000 | 404 |
| 547 | 20250114 | 103000 | 19716143500 | 240500 | 240000 | 240500 | 240000 | 93 |
| 548 | 20250114 | 102900 | 19693820500 | 240000 | 240000 | 240500 | 240000 | 165 |
| 549 | 20250114 | 102800 | 19654196500 | 240500 | 240500 | 240500 | 240000 | 173 |
| 550 | 20250114 | 102700 | 19612629000 | 240000 | 239500 | 240000 | 239500 | 1720 |
| 551 | 20250114 | 102600 | 19199911500 | 239500 | 239500 | 240000 | 239500 | 522 |
| 552 | 20250114 | 102500 | 19074699000 | 239500 | 239500 | 240000 | 239500 | 122 |
| 553 | 20250114 | 102400 | 19045458500 | 239500 | 239500 | 240000 | 239500 | 351 |
| 554 | 20250114 | 102300 | 18961316000 | 240000 | 240000 | 240000 | 239500 | 215 |
| 555 | 20250114 | 102200 | 18909820000 | 239500 | 240000 | 240000 | 239500 | 847 |
| 556 | 20250114 | 102100 | 18706564000 | 240000 | 240000 | 240500 | 240000 | 276 |
| 557 | 20250114 | 102000 | 18640312500 | 240000 | 240000 | 240500 | 240000 | 695 |
| 558 | 20250114 | 101900 | 18473460500 | 239500 | 240000 | 240500 | 239500 | 2940 |
| 559 | 20250114 | 101800 | 17767986500 | 240000 | 240000 | 240500 | 240000 | 397 |
| 560 | 20250114 | 101700 | 17672695500 | 240000 | 240000 | 240500 | 240000 | 236 |
| 561 | 20250114 | 101600 | 17616051500 | 240500 | 240000 | 240500 | 240000 | 182 |
| 562 | 20250114 | 101500 | 17572359000 | 240000 | 240000 | 240500 | 240000 | 268 |
| 563 | 20250114 | 101400 | 17508031000 | 240000 | 240000 | 240500 | 240000 | 171 |
| 564 | 20250114 | 101300 | 17466984000 | 240500 | 240000 | 240500 | 240000 | 111 |
| 565 | 20250114 | 101200 | 17440336500 | 240000 | 240000 | 240500 | 240000 | 153 |
| 566 | 20250114 | 101100 | 17403607500 | 240000 | 240500 | 241000 | 240000 | 2648 |
| 567 | 20250114 | 101000 | 16766893000 | 240500 | 241000 | 241000 | 240500 | 88 |
| 568 | 20250114 | 100900 | 16745722500 | 241000 | 240500 | 241000 | 240500 | 183 |
| 569 | 20250114 | 100800 | 16701702500 | 240500 | 241000 | 241000 | 240500 | 139 |
| 570 | 20250114 | 100700 | 16668263500 | 241000 | 240500 | 241000 | 240500 | 826 |
| 571 | 20250114 | 100600 | 16469268000 | 241000 | 240500 | 241000 | 240500 | 1074 |
| 572 | 20250114 | 100500 | 16210497000 | 240500 | 240500 | 241000 | 240500 | 112 |
| 573 | 20250114 | 100400 | 16183546500 | 240500 | 240500 | 240500 | 240500 | 533 |
| 574 | 20250114 | 100300 | 16055360000 | 240500 | 241000 | 241000 | 240500 | 285 |
| 575 | 20250114 | 100200 | 15986785000 | 240500 | 240500 | 241000 | 240500 | 1227 |
| 576 | 20250114 | 100100 | 15691154000 | 240500 | 240500 | 241000 | 240500 | 493 |
| 577 | 20250114 | 100000 | 15572446000 | 240500 | 241000 | 241000 | 240500 | 234 |
| 578 | 20250114 | 095900 | 15516149000 | 241000 | 241000 | 241000 | 240500 | 2147 |
| 579 | 20250114 | 095800 | 14998836000 | 241500 | 241000 | 241500 | 241000 | 50 |
| 580 | 20250114 | 095700 | 14986785000 | 241000 | 241500 | 241500 | 241000 | 361 |
| 581 | 20250114 | 095600 | 14899626500 | 241000 | 241000 | 241500 | 241000 | 239 |
| 582 | 20250114 | 095500 | 14841993000 | 241500 | 241500 | 242000 | 241000 | 954 |
| 583 | 20250114 | 095400 | 14611670000 | 241500 | 242000 | 242000 | 241500 | 288 |
| 584 | 20250114 | 095300 | 14542054500 | 242000 | 242000 | 242000 | 241500 | 185 |
| 585 | 20250114 | 095200 | 14497292500 | 241500 | 242000 | 242000 | 241500 | 1000 |
| 586 | 20250114 | 095100 | 14255365500 | 242500 | 242000 | 242500 | 242000 | 38 |
| 587 | 20250114 | 095000 | 14246153000 | 242000 | 242000 | 242500 | 241500 | 1012 |
| 588 | 20250114 | 094900 | 14001266500 | 241500 | 241500 | 242000 | 241500 | 106 |
| 589 | 20250114 | 094800 | 13975664500 | 242000 | 241500 | 242000 | 241500 | 247 |
| 590 | 20250114 | 094700 | 13915992500 | 241500 | 241500 | 242000 | 241500 | 640 |
| 591 | 20250114 | 094600 | 13761200500 | 242000 | 241500 | 242000 | 241500 | 978 |
| 592 | 20250114 | 094500 | 13524998000 | 241500 | 242000 | 242500 | 241500 | 717 |
| 593 | 20250114 | 094400 | 13351528000 | 242000 | 242000 | 242500 | 242000 | 124 |
| 594 | 20250114 | 094300 | 13321516500 | 242000 | 242000 | 242500 | 241500 | 2384 |
| 595 | 20250114 | 094200 | 12744627000 | 242000 | 242000 | 242500 | 242000 | 49 |
| 596 | 20250114 | 094100 | 12732752500 | 242000 | 242500 | 242500 | 242000 | 1824 |
| 597 | 20250114 | 094000 | 12290500000 | 242000 | 242000 | 242500 | 242000 | 157 |
| 598 | 20250114 | 093900 | 12252489500 | 242500 | 242000 | 242500 | 242000 | 201 |
| 599 | 20250114 | 093800 | 12203845500 | 242000 | 242500 | 242500 | 242000 | 324 |
| 600 | 20250114 | 093700 | 12125430000 | 242000 | 242500 | 242500 | 242000 | 348 |
| 601 | 20250114 | 093600 | 12041211000 | 242000 | 242000 | 242500 | 242000 | 561 |
| 602 | 20250114 | 093500 | 11905234000 | 242000 | 242500 | 242500 | 242000 | 238 |
| 603 | 20250114 | 093400 | 11847624500 | 242000 | 242500 | 243000 | 242000 | 901 |
| 604 | 20250114 | 093300 | 11629162000 | 242500 | 242500 | 243000 | 242500 | 331 |
| 605 | 20250114 | 093200 | 11548889500 | 243000 | 243500 | 244000 | 242500 | 1035 |
| 606 | 20250114 | 093100 | 11297336500 | 243500 | 244000 | 244500 | 243500 | 771 |
| 607 | 20250114 | 093000 | 11109235000 | 244000 | 244000 | 244500 | 244000 | 112 |
| 608 | 20250114 | 092900 | 11081897500 | 244000 | 243500 | 244000 | 243500 | 706 |
| 609 | 20250114 | 092800 | 10909839000 | 244000 | 244500 | 244500 | 244000 | 968 |
| 610 | 20250114 | 092700 | 10673589000 | 244500 | 244000 | 244500 | 244000 | 94 |
| 611 | 20250114 | 092600 | 10650642500 | 244500 | 244500 | 245000 | 244000 | 1073 |
| 612 | 20250114 | 092500 | 10388291000 | 245000 | 245500 | 245500 | 244500 | 1647 |
| 613 | 20250114 | 092400 | 9984416500 | 245500 | 244500 | 245500 | 244500 | 4060 |
| 614 | 20250114 | 092300 | 8988884500 | 244500 | 244000 | 245000 | 244000 | 1479 |
| 615 | 20250114 | 092200 | 8627261500 | 244000 | 244000 | 244500 | 244000 | 428 |
| 616 | 20250114 | 092100 | 8522807500 | 244000 | 244500 | 244500 | 244000 | 1676 |
| 617 | 20250114 | 092000 | 8113153500 | 244500 | 244000 | 244500 | 244000 | 1035 |
| 618 | 20250114 | 091900 | 7860570000 | 244000 | 244000 | 244500 | 243500 | 960 |
| 619 | 20250114 | 091800 | 7626283500 | 243500 | 243000 | 244000 | 243000 | 596 |
| 620 | 20250114 | 091700 | 7481128500 | 243500 | 242500 | 243500 | 242500 | 528 |
| 621 | 20250114 | 091600 | 7352817000 | 242500 | 242500 | 242500 | 242500 | 557 |
| 622 | 20250114 | 091500 | 7217744500 | 242500 | 243000 | 243500 | 242000 | 1861 |
| 623 | 20250114 | 091400 | 6766017500 | 243000 | 243500 | 243500 | 243000 | 1508 |
| 624 | 20250114 | 091300 | 6398870000 | 243000 | 244000 | 244000 | 243000 | 931 |
| 625 | 20250114 | 091200 | 6172261500 | 243500 | 244000 | 244000 | 243500 | 547 |
| 626 | 20250114 | 091100 | 6039011500 | 244000 | 244000 | 244500 | 243500 | 661 |
| 627 | 20250114 | 091000 | 5877728500 | 244000 | 244500 | 245000 | 244000 | 1240 |
| 628 | 20250114 | 090900 | 5574668500 | 244500 | 244000 | 244500 | 244000 | 994 |
| 629 | 20250114 | 090800 | 5331737500 | 244000 | 245000 | 245000 | 244000 | 1288 |
| 630 | 20250114 | 090700 | 5017220000 | 244500 | 244500 | 245000 | 244500 | 954 |
| 631 | 20250114 | 090600 | 4783745000 | 244500 | 243500 | 245000 | 243500 | 3084 |
| 632 | 20250114 | 090500 | 4030770000 | 243500 | 243000 | 244000 | 243000 | 1615 |
| 633 | 20250114 | 090400 | 3637771000 | 243000 | 243500 | 243500 | 243000 | 689 |
| 634 | 20250114 | 090300 | 3470210500 | 243500 | 244500 | 244500 | 243500 | 1927 |
| 635 | 20250114 | 090200 | 3000092500 | 244000 | 243500 | 244500 | 243500 | 1324 |
| 636 | 20250114 | 090100 | 2677013000 | 243500 | 244000 | 245000 | 243500 | 3682 |
| 637 | 20250114 | 090000 | 1777394500 | 244500 | 243000 | 245000 | 243000 | 7272 |