34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 193600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 3 | 20240812 | 193500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240812 | 193400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240812 | 193300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240812 | 193200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240812 | 193100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240812 | 193000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240812 | 192900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240812 | 192800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240812 | 192700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240812 | 192600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240812 | 192500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240812 | 192400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240812 | 192300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240812 | 192200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240812 | 192100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240812 | 192000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240812 | 191900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240812 | 191800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240812 | 191700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240812 | 191600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240812 | 191500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240812 | 191400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240812 | 191300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240812 | 191200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240812 | 191100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240812 | 191000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240812 | 190900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240812 | 190800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240812 | 190700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240812 | 190600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 33 | 20240812 | 190500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240812 | 190400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240812 | 190300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240812 | 190200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240812 | 190100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240812 | 190000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240812 | 185900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240812 | 185800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240812 | 185700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240812 | 185600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240812 | 185500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240812 | 185400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240812 | 185300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240812 | 185200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240812 | 185100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240812 | 185000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240812 | 184900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240812 | 184800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240812 | 184700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240812 | 184600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240812 | 184500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240812 | 184400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240812 | 184300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240812 | 184200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240812 | 184100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240812 | 184000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240812 | 183900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240812 | 183800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240812 | 183700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240812 | 183600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 63 | 20240812 | 183500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240812 | 183400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240812 | 183300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240812 | 183200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240812 | 183100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240812 | 183000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240812 | 182900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240812 | 182800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240812 | 182700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240812 | 182600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240812 | 182500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240812 | 182400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240812 | 182300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240812 | 182200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240812 | 182100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240812 | 182000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240812 | 181900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240812 | 181800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240812 | 181700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240812 | 181600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240812 | 181500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240812 | 181400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240812 | 181300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240812 | 181200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240812 | 181100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240812 | 181000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240812 | 180900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240812 | 180800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240812 | 180700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240812 | 180600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 93 | 20240812 | 180500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240812 | 180400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240812 | 180300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240812 | 180200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240812 | 180100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240812 | 180000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240812 | 175900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240812 | 175800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240812 | 175700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240812 | 175600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240812 | 175500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240812 | 175400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240812 | 175300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240812 | 175200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240812 | 175100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240812 | 175000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240812 | 174900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240812 | 174800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240812 | 174700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240812 | 174600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240812 | 174500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240812 | 174400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240812 | 174300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240812 | 174200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240812 | 174100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240812 | 174000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240812 | 173900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240812 | 173800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240812 | 173700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240812 | 173600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 123 | 20240812 | 173500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240812 | 173400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240812 | 173300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240812 | 173200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240812 | 173100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240812 | 173000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240812 | 172900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240812 | 172800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240812 | 172700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240812 | 172600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240812 | 172500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240812 | 172400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240812 | 172300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240812 | 172200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240812 | 172100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240812 | 172000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240812 | 171900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240812 | 171800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240812 | 171700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240812 | 171600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240812 | 171500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240812 | 171400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240812 | 171300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240812 | 171200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240812 | 171100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240812 | 171000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240812 | 170900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240812 | 170800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240812 | 170700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240812 | 170600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 153 | 20240812 | 170500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240812 | 170400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240812 | 170300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240812 | 170200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240812 | 170100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240812 | 170000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240812 | 165900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240812 | 165800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240812 | 165700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240812 | 165600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240812 | 165500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240812 | 165400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240812 | 165300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240812 | 165200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240812 | 165100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240812 | 165000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240812 | 164900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240812 | 164800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240812 | 164700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240812 | 164600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240812 | 164500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240812 | 164400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240812 | 164300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240812 | 164200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240812 | 164100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240812 | 164000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240812 | 163900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240812 | 163800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240812 | 163700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240812 | 163600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 183 | 20240812 | 163500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240812 | 163400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240812 | 163300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240812 | 163200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240812 | 163100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240812 | 163000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240812 | 162900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240812 | 162800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240812 | 162700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240812 | 162600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240812 | 162500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240812 | 162400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240812 | 162300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240812 | 162200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240812 | 162100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240812 | 162000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240812 | 161900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240812 | 161800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240812 | 161700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240812 | 161600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240812 | 161500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240812 | 161400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240812 | 161300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240812 | 161200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240812 | 161100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240812 | 161000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240812 | 160900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240812 | 160800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240812 | 160700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240812 | 160600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 213 | 20240812 | 160500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240812 | 160400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240812 | 160300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240812 | 160200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240812 | 160100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240812 | 160000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240812 | 155900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240812 | 155800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240812 | 155700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240812 | 155600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240812 | 155500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240812 | 155400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240812 | 155300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240812 | 155200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240812 | 155100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240812 | 155000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240812 | 154900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240812 | 154800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240812 | 154700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240812 | 154600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240812 | 154500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240812 | 154400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240812 | 154300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240812 | 154200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240812 | 154100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240812 | 154000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240812 | 153900 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240812 | 153800 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240812 | 153700 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240812 | 153600 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 243 | 20240812 | 153500 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240812 | 153400 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240812 | 153300 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20240812 | 153200 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20240812 | 153100 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20240812 | 153000 | 9794149200 | 43050 | 43050 | 43050 | 43050 | 1752 |
| 249 | 20240812 | 152900 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240812 | 152800 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240812 | 152700 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240812 | 152600 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240812 | 152500 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240812 | 152400 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240812 | 152300 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240812 | 152200 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240812 | 152100 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240812 | 152000 | 9718725600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240812 | 151900 | 9718725600 | 42900 | 42900 | 42950 | 42900 | 299 |
| 260 | 20240812 | 151800 | 9705893100 | 42900 | 42850 | 42900 | 42800 | 298 |
| 261 | 20240812 | 151700 | 9693126100 | 42850 | 42850 | 42900 | 42800 | 256 |
| 262 | 20240812 | 151600 | 9682151450 | 42900 | 42900 | 42900 | 42850 | 221 |
| 263 | 20240812 | 151500 | 9672678750 | 42900 | 42900 | 42900 | 42850 | 84 |
| 264 | 20240812 | 151400 | 9669076650 | 42900 | 42950 | 42950 | 42850 | 159 |
| 265 | 20240812 | 151300 | 9662258700 | 42850 | 42850 | 42850 | 42750 | 315 |
| 266 | 20240812 | 151200 | 9648767700 | 42950 | 42950 | 42950 | 42900 | 126 |
| 267 | 20240812 | 151100 | 9643358750 | 42950 | 43000 | 43000 | 42800 | 126 |
| 268 | 20240812 | 151000 | 9637957900 | 43000 | 42800 | 43000 | 42750 | 355 |
| 269 | 20240812 | 150900 | 9622767750 | 42800 | 42950 | 42950 | 42750 | 200 |
| 270 | 20240812 | 150800 | 9614202850 | 42950 | 42950 | 42950 | 42750 | 292 |
| 271 | 20240812 | 150700 | 9601687050 | 42950 | 42900 | 42950 | 42800 | 214 |
| 272 | 20240812 | 150600 | 9592518250 | 42950 | 42800 | 42950 | 42800 | 510 |
| 273 | 20240812 | 150500 | 9570652550 | 42800 | 42850 | 42850 | 42750 | 382 |
| 274 | 20240812 | 150400 | 9554302300 | 42850 | 42850 | 42850 | 42800 | 307 |
| 275 | 20240812 | 150300 | 9541160900 | 42800 | 42850 | 42850 | 42750 | 250 |
| 276 | 20240812 | 150200 | 9530462650 | 42850 | 42900 | 42900 | 42750 | 238 |
| 277 | 20240812 | 150100 | 9520273150 | 42800 | 42750 | 42850 | 42750 | 496 |
| 278 | 20240812 | 150000 | 9499040300 | 42800 | 42900 | 42900 | 42800 | 510 |
| 279 | 20240812 | 145900 | 9477193900 | 42900 | 42900 | 42950 | 42850 | 148 |
| 280 | 20240812 | 145800 | 9470848600 | 42950 | 42700 | 42950 | 42700 | 404 |
| 281 | 20240812 | 145700 | 9453545850 | 42700 | 42700 | 42700 | 42650 | 2055 |
| 282 | 20240812 | 145600 | 9365798700 | 42700 | 42750 | 42800 | 42700 | 179 |
| 283 | 20240812 | 145500 | 9358150250 | 42750 | 42750 | 42800 | 42700 | 298 |
| 284 | 20240812 | 145400 | 9345412600 | 42800 | 42750 | 42800 | 42700 | 268 |
| 285 | 20240812 | 145300 | 9333959550 | 42750 | 42750 | 42800 | 42700 | 446 |
| 286 | 20240812 | 145200 | 9314900400 | 42700 | 42850 | 42850 | 42700 | 479 |
| 287 | 20240812 | 145100 | 9294414500 | 42850 | 42800 | 42850 | 42800 | 259 |
| 288 | 20240812 | 145000 | 9283324800 | 42800 | 42800 | 42850 | 42800 | 473 |
| 289 | 20240812 | 144900 | 9263073300 | 42750 | 42750 | 42850 | 42750 | 238 |
| 290 | 20240812 | 144800 | 9252889800 | 42800 | 42850 | 42900 | 42750 | 229 |
| 291 | 20240812 | 144700 | 9243083800 | 42850 | 42900 | 42900 | 42850 | 254 |
| 292 | 20240812 | 144600 | 9232196500 | 42900 | 42950 | 43000 | 42900 | 346 |
| 293 | 20240812 | 144500 | 9217340850 | 42950 | 42850 | 42950 | 42850 | 250 |
| 294 | 20240812 | 144400 | 9206619750 | 42900 | 42900 | 42950 | 42850 | 192 |
| 295 | 20240812 | 144300 | 9198387100 | 42950 | 42950 | 43000 | 42850 | 79 |
| 296 | 20240812 | 144200 | 9194996100 | 43000 | 42900 | 43000 | 42850 | 160 |
| 297 | 20240812 | 144100 | 9188138400 | 42900 | 42850 | 42900 | 42850 | 177 |
| 298 | 20240812 | 144000 | 9180550750 | 42800 | 42850 | 43000 | 42800 | 432 |
| 299 | 20240812 | 143900 | 9162025750 | 42850 | 42850 | 42850 | 42800 | 212 |
| 300 | 20240812 | 143800 | 9152946700 | 42850 | 42950 | 42950 | 42850 | 91 |
| 301 | 20240812 | 143700 | 9149046750 | 42900 | 42850 | 42900 | 42850 | 110 |
| 302 | 20240812 | 143600 | 9144331450 | 42800 | 42800 | 42800 | 42700 | 208 |
| 303 | 20240812 | 143500 | 9135437900 | 42800 | 42750 | 42800 | 42650 | 562 |
| 304 | 20240812 | 143400 | 9111435500 | 42750 | 42750 | 42800 | 42700 | 112 |
| 305 | 20240812 | 143300 | 9106647500 | 42700 | 42750 | 42750 | 42700 | 262 |
| 306 | 20240812 | 143200 | 9095456850 | 42750 | 42750 | 42750 | 42700 | 227 |
| 307 | 20240812 | 143100 | 9085758750 | 42700 | 42750 | 42750 | 42700 | 310 |
| 308 | 20240812 | 143000 | 9072519100 | 42750 | 42750 | 42800 | 42650 | 314 |
| 309 | 20240812 | 142900 | 9059108150 | 42750 | 42850 | 42900 | 42750 | 130 |
| 310 | 20240812 | 142800 | 9053546100 | 42800 | 42650 | 42900 | 42650 | 462 |
| 311 | 20240812 | 142700 | 9033800950 | 42700 | 42650 | 42700 | 42650 | 257 |
| 312 | 20240812 | 142600 | 9022836550 | 42700 | 42800 | 42800 | 42700 | 280 |
| 313 | 20240812 | 142500 | 9010869050 | 42800 | 42700 | 42850 | 42700 | 610 |
| 314 | 20240812 | 142400 | 8984793650 | 42700 | 42900 | 42900 | 42700 | 570 |
| 315 | 20240812 | 142300 | 8960419350 | 42900 | 42850 | 42900 | 42850 | 242 |
| 316 | 20240812 | 142200 | 8950044700 | 42900 | 42900 | 42900 | 42850 | 100 |
| 317 | 20240812 | 142100 | 8945758450 | 42900 | 42950 | 42950 | 42850 | 71 |
| 318 | 20240812 | 142000 | 8942710900 | 42950 | 42900 | 42950 | 42850 | 293 |
| 319 | 20240812 | 141900 | 8930143450 | 42950 | 42900 | 42950 | 42900 | 211 |
| 320 | 20240812 | 141800 | 8921086500 | 42950 | 43000 | 43050 | 42950 | 212 |
| 321 | 20240812 | 141700 | 8911973100 | 43000 | 43000 | 43050 | 43000 | 389 |
| 322 | 20240812 | 141600 | 8895228000 | 43050 | 43100 | 43100 | 43000 | 266 |
| 323 | 20240812 | 141500 | 8883777650 | 43100 | 43050 | 43100 | 43000 | 428 |
| 324 | 20240812 | 141400 | 8865350650 | 43000 | 43050 | 43050 | 42950 | 173 |
| 325 | 20240812 | 141300 | 8857908950 | 43050 | 42950 | 43050 | 42900 | 1222 |
| 326 | 20240812 | 141200 | 8805439550 | 42900 | 42950 | 42950 | 42900 | 222 |
| 327 | 20240812 | 141100 | 8795905850 | 42950 | 42950 | 43000 | 42900 | 571 |
| 328 | 20240812 | 141000 | 8771381450 | 43000 | 43050 | 43100 | 42950 | 373 |
| 329 | 20240812 | 140900 | 8755341200 | 43100 | 43150 | 43150 | 43000 | 613 |
| 330 | 20240812 | 140800 | 8728925750 | 43100 | 43150 | 43150 | 43100 | 45 |
| 331 | 20240812 | 140700 | 8726984050 | 43100 | 43200 | 43200 | 43100 | 276 |
| 332 | 20240812 | 140600 | 8715082550 | 43150 | 43100 | 43150 | 43100 | 299 |
| 333 | 20240812 | 140500 | 8702187550 | 43100 | 43200 | 43200 | 43100 | 704 |
| 334 | 20240812 | 140400 | 8671838800 | 43200 | 43200 | 43250 | 43150 | 432 |
| 335 | 20240812 | 140300 | 8653170700 | 43100 | 43200 | 43250 | 43100 | 392 |
| 336 | 20240812 | 140200 | 8636244300 | 43150 | 43200 | 43250 | 43150 | 157 |
| 337 | 20240812 | 140100 | 8629461300 | 43200 | 43200 | 43200 | 43150 | 149 |
| 338 | 20240812 | 140000 | 8623029000 | 43150 | 43250 | 43250 | 43150 | 63 |
| 339 | 20240812 | 135900 | 8620307000 | 43250 | 43200 | 43300 | 43150 | 132 |
| 340 | 20240812 | 135800 | 8614601600 | 43200 | 43250 | 43250 | 43200 | 135 |
| 341 | 20240812 | 135700 | 8608765150 | 43250 | 43100 | 43250 | 43100 | 720 |
| 342 | 20240812 | 135600 | 8577677050 | 43100 | 43250 | 43250 | 43100 | 279 |
| 343 | 20240812 | 135500 | 8565637250 | 43200 | 43200 | 43250 | 43150 | 251 |
| 344 | 20240812 | 135400 | 8554792900 | 43250 | 43300 | 43300 | 43200 | 199 |
| 345 | 20240812 | 135300 | 8546190000 | 43300 | 43250 | 43300 | 43250 | 95 |
| 346 | 20240812 | 135200 | 8542079350 | 43250 | 43200 | 43300 | 43200 | 604 |
| 347 | 20240812 | 135100 | 8515966850 | 43200 | 43300 | 43300 | 43200 | 259 |
| 348 | 20240812 | 135000 | 8504762950 | 43300 | 43350 | 43400 | 43300 | 760 |
| 349 | 20240812 | 134900 | 8471823100 | 43350 | 43350 | 43400 | 43350 | 287 |
| 350 | 20240812 | 134800 | 8459374050 | 43350 | 43300 | 43400 | 43300 | 241 |
| 351 | 20240812 | 134700 | 8448922100 | 43350 | 43400 | 43400 | 43350 | 86 |
| 352 | 20240812 | 134600 | 8445190900 | 43350 | 43350 | 43450 | 43350 | 214 |
| 353 | 20240812 | 134500 | 8435910600 | 43350 | 43300 | 43450 | 43300 | 375 |
| 354 | 20240812 | 134400 | 8419645700 | 43350 | 43300 | 43350 | 43300 | 165 |
| 355 | 20240812 | 134300 | 8412500700 | 43400 | 43350 | 43400 | 43300 | 205 |
| 356 | 20240812 | 134200 | 8403612450 | 43300 | 43400 | 43450 | 43300 | 138 |
| 357 | 20240812 | 134100 | 8397628400 | 43350 | 43400 | 43450 | 43350 | 215 |
| 358 | 20240812 | 134000 | 8388297650 | 43450 | 43500 | 43500 | 43350 | 150 |
| 359 | 20240812 | 133900 | 8381786800 | 43500 | 43500 | 43500 | 43500 | 64 |
| 360 | 20240812 | 133800 | 8379002800 | 43400 | 43400 | 43450 | 43350 | 277 |
| 361 | 20240812 | 133700 | 8366990750 | 43500 | 43450 | 43500 | 43300 | 223 |
| 362 | 20240812 | 133600 | 8357316050 | 43450 | 43400 | 43500 | 43400 | 140 |
| 363 | 20240812 | 133500 | 8351236600 | 43350 | 43450 | 43450 | 43350 | 77 |
| 364 | 20240812 | 133400 | 8347894400 | 43400 | 43400 | 43500 | 43400 | 183 |
| 365 | 20240812 | 133300 | 8339942300 | 43450 | 43400 | 43500 | 43400 | 101 |
| 366 | 20240812 | 133200 | 8335555050 | 43450 | 43550 | 43550 | 43450 | 76 |
| 367 | 20240812 | 133100 | 8332249350 | 43500 | 43550 | 43550 | 43450 | 137 |
| 368 | 20240812 | 133000 | 8326293900 | 43550 | 43600 | 43650 | 43550 | 177 |
| 369 | 20240812 | 132900 | 8318574550 | 43650 | 43600 | 43800 | 43600 | 395 |
| 370 | 20240812 | 132800 | 8301325900 | 43650 | 43650 | 43700 | 43650 | 35 |
| 371 | 20240812 | 132700 | 8299797700 | 43600 | 43600 | 43650 | 43550 | 208 |
| 372 | 20240812 | 132600 | 8290729800 | 43550 | 43700 | 43700 | 43400 | 281 |
| 373 | 20240812 | 132500 | 8278492100 | 43700 | 43700 | 43750 | 43650 | 48 |
| 374 | 20240812 | 132400 | 8276395750 | 43700 | 43550 | 43700 | 43550 | 267 |
| 375 | 20240812 | 132300 | 8264754800 | 43550 | 43550 | 43600 | 43450 | 491 |
| 376 | 20240812 | 132200 | 8243375450 | 43550 | 43550 | 43600 | 43450 | 330 |
| 377 | 20240812 | 132100 | 8229011300 | 43550 | 43600 | 43650 | 43550 | 183 |
| 378 | 20240812 | 132000 | 8221031450 | 43600 | 43550 | 43650 | 43550 | 178 |
| 379 | 20240812 | 131900 | 8213273950 | 43550 | 43600 | 43600 | 43550 | 41 |
| 380 | 20240812 | 131800 | 8211487250 | 43700 | 43550 | 43700 | 43500 | 384 |
| 381 | 20240812 | 131700 | 8194764750 | 43550 | 43650 | 43700 | 43500 | 865 |
| 382 | 20240812 | 131600 | 8157062600 | 43700 | 43850 | 43850 | 43700 | 93 |
| 383 | 20240812 | 131500 | 8152990950 | 43800 | 43750 | 43800 | 43750 | 182 |
| 384 | 20240812 | 131400 | 8145025900 | 43800 | 43750 | 43800 | 43650 | 126 |
| 385 | 20240812 | 131300 | 8139518000 | 43800 | 43700 | 43800 | 43700 | 175 |
| 386 | 20240812 | 131200 | 8131863850 | 43650 | 43700 | 43700 | 43650 | 106 |
| 387 | 20240812 | 131100 | 8127233150 | 43700 | 43800 | 43800 | 43650 | 162 |
| 388 | 20240812 | 131000 | 8120150550 | 43750 | 43800 | 43800 | 43700 | 59 |
| 389 | 20240812 | 130900 | 8117568450 | 43700 | 43750 | 43800 | 43650 | 140 |
| 390 | 20240812 | 130800 | 8111444300 | 43800 | 43700 | 43800 | 43650 | 203 |
| 391 | 20240812 | 130700 | 8102570300 | 43700 | 43700 | 43750 | 43650 | 97 |
| 392 | 20240812 | 130600 | 8098332400 | 43700 | 43750 | 43800 | 43650 | 170 |
| 393 | 20240812 | 130500 | 8090902000 | 43700 | 43700 | 43700 | 43600 | 256 |
| 394 | 20240812 | 130400 | 8079724750 | 43650 | 43750 | 43750 | 43600 | 234 |
| 395 | 20240812 | 130300 | 8069506200 | 43750 | 43800 | 43850 | 43750 | 391 |
| 396 | 20240812 | 130200 | 8052381000 | 43800 | 43750 | 43800 | 43650 | 544 |
| 397 | 20240812 | 130100 | 8028603150 | 43600 | 43650 | 43800 | 43550 | 425 |
| 398 | 20240812 | 130000 | 8010061950 | 43650 | 43800 | 43800 | 43600 | 603 |
| 399 | 20240812 | 125900 | 7983720200 | 43900 | 43850 | 44000 | 43850 | 262 |
| 400 | 20240812 | 125800 | 7972212750 | 43850 | 43900 | 43900 | 43850 | 168 |
| 401 | 20240812 | 125700 | 7964844100 | 43900 | 44000 | 44000 | 43850 | 123 |
| 402 | 20240812 | 125600 | 7959439600 | 43950 | 43850 | 44000 | 43850 | 307 |
| 403 | 20240812 | 125500 | 7945959400 | 43850 | 44000 | 44050 | 43850 | 941 |
| 404 | 20240812 | 125400 | 7904604200 | 44000 | 44100 | 44100 | 44000 | 115 |
| 405 | 20240812 | 125300 | 7899537350 | 44100 | 44150 | 44150 | 44000 | 469 |
| 406 | 20240812 | 125200 | 7878860400 | 44150 | 44150 | 44200 | 44150 | 90 |
| 407 | 20240812 | 125100 | 7874885000 | 44150 | 44100 | 44200 | 44100 | 179 |
| 408 | 20240812 | 125000 | 7866987700 | 44100 | 44150 | 44200 | 44100 | 171 |
| 409 | 20240812 | 124900 | 7859438300 | 44150 | 44100 | 44200 | 44100 | 109 |
| 410 | 20240812 | 124800 | 7854624750 | 44150 | 44150 | 44200 | 44150 | 157 |
| 411 | 20240812 | 124700 | 7847691900 | 44150 | 44100 | 44200 | 44100 | 161 |
| 412 | 20240812 | 124600 | 7840584350 | 44150 | 44100 | 44200 | 44100 | 165 |
| 413 | 20240812 | 124500 | 7833304800 | 44100 | 44300 | 44300 | 44100 | 304 |
| 414 | 20240812 | 124400 | 7819865550 | 44250 | 44200 | 44250 | 44200 | 36 |
| 415 | 20240812 | 124300 | 7818273650 | 44150 | 44150 | 44150 | 44100 | 112 |
| 416 | 20240812 | 124200 | 7813329300 | 44150 | 44150 | 44250 | 44100 | 215 |
| 417 | 20240812 | 124100 | 7803834250 | 44200 | 44150 | 44200 | 44100 | 81 |
| 418 | 20240812 | 124000 | 7800258050 | 44050 | 44100 | 44100 | 44050 | 147 |
| 419 | 20240812 | 123900 | 7793776200 | 44150 | 44200 | 44200 | 44100 | 179 |
| 420 | 20240812 | 123800 | 7785873250 | 44150 | 44050 | 44150 | 44000 | 176 |
| 421 | 20240812 | 123700 | 7778114950 | 44100 | 44100 | 44100 | 44050 | 152 |
| 422 | 20240812 | 123600 | 7771416150 | 44100 | 44150 | 44150 | 44050 | 206 |
| 423 | 20240812 | 123500 | 7762328850 | 44150 | 44100 | 44150 | 44050 | 434 |
| 424 | 20240812 | 123400 | 7743185700 | 44100 | 44150 | 44200 | 44100 | 311 |
| 425 | 20240812 | 123300 | 7729469250 | 44150 | 44200 | 44250 | 44100 | 448 |
| 426 | 20240812 | 123200 | 7709670850 | 44250 | 44300 | 44300 | 44250 | 248 |
| 427 | 20240812 | 123100 | 7698687850 | 44300 | 44300 | 44300 | 44250 | 166 |
| 428 | 20240812 | 123000 | 7691341700 | 44300 | 44400 | 44400 | 44300 | 250 |
| 429 | 20240812 | 122900 | 7680257350 | 44400 | 44300 | 44400 | 44300 | 84 |
| 430 | 20240812 | 122800 | 7676529550 | 44300 | 44400 | 44400 | 44250 | 168 |
| 431 | 20240812 | 122700 | 7669089200 | 44400 | 44350 | 44400 | 44350 | 78 |
| 432 | 20240812 | 122600 | 7665627600 | 44350 | 44300 | 44350 | 44300 | 233 |
| 433 | 20240812 | 122500 | 7655299500 | 44250 | 44450 | 44450 | 44250 | 505 |
| 434 | 20240812 | 122400 | 7632905600 | 44400 | 44500 | 44600 | 44400 | 162 |
| 435 | 20240812 | 122300 | 7625694700 | 44450 | 44450 | 44500 | 44450 | 144 |
| 436 | 20240812 | 122200 | 7619289900 | 44450 | 44450 | 44500 | 44450 | 91 |
| 437 | 20240812 | 122100 | 7615244650 | 44450 | 44500 | 44600 | 44450 | 141 |
| 438 | 20240812 | 122000 | 7608964500 | 44500 | 44450 | 44550 | 44450 | 171 |
| 439 | 20240812 | 121900 | 7601356700 | 44450 | 44350 | 44600 | 44350 | 172 |
| 440 | 20240812 | 121800 | 7593712950 | 44350 | 44600 | 44600 | 44350 | 126 |
| 441 | 20240812 | 121700 | 7588114200 | 44600 | 44500 | 44600 | 44500 | 346 |
| 442 | 20240812 | 121600 | 7572705100 | 44450 | 44450 | 44500 | 44400 | 251 |
| 443 | 20240812 | 121500 | 7561550500 | 44400 | 44450 | 44550 | 44400 | 107 |
| 444 | 20240812 | 121400 | 7556791750 | 44500 | 44400 | 44500 | 44350 | 252 |
| 445 | 20240812 | 121300 | 7545596800 | 44450 | 44400 | 44500 | 44400 | 200 |
| 446 | 20240812 | 121200 | 7536704800 | 44400 | 44400 | 44450 | 44400 | 62 |
| 447 | 20240812 | 121100 | 7533949800 | 44350 | 44450 | 44450 | 44350 | 113 |
| 448 | 20240812 | 121000 | 7528929500 | 44450 | 44500 | 44550 | 44450 | 193 |
| 449 | 20240812 | 120900 | 7520342650 | 44450 | 44400 | 44450 | 44250 | 103 |
| 450 | 20240812 | 120800 | 7515769500 | 44350 | 44350 | 44350 | 44250 | 224 |
| 451 | 20240812 | 120700 | 7505846900 | 44350 | 44250 | 44350 | 44250 | 271 |
| 452 | 20240812 | 120600 | 7493842850 | 44250 | 44350 | 44400 | 44250 | 327 |
| 453 | 20240812 | 120500 | 7479353600 | 44350 | 44400 | 44400 | 44300 | 329 |
| 454 | 20240812 | 120400 | 7464756050 | 44450 | 44600 | 44600 | 44400 | 347 |
| 455 | 20240812 | 120300 | 7449321900 | 44650 | 44600 | 44650 | 44550 | 59 |
| 456 | 20240812 | 120200 | 7446690550 | 44500 | 44600 | 44600 | 44500 | 163 |
| 457 | 20240812 | 120100 | 7439431750 | 44550 | 44600 | 44650 | 44500 | 372 |
| 458 | 20240812 | 120000 | 7422853050 | 44600 | 44650 | 44700 | 44550 | 146 |
| 459 | 20240812 | 115900 | 7416337100 | 44700 | 44700 | 44750 | 44550 | 400 |
| 460 | 20240812 | 115800 | 7398479950 | 44700 | 44600 | 44700 | 44600 | 104 |
| 461 | 20240812 | 115700 | 7393834650 | 44600 | 44550 | 44650 | 44500 | 91 |
| 462 | 20240812 | 115600 | 7389776600 | 44500 | 44650 | 44700 | 44450 | 354 |
| 463 | 20240812 | 115500 | 7374000750 | 44750 | 44550 | 44750 | 44550 | 203 |
| 464 | 20240812 | 115400 | 7364943200 | 44550 | 44450 | 44550 | 44450 | 109 |
| 465 | 20240812 | 115300 | 7360094850 | 44500 | 44500 | 44550 | 44450 | 269 |
| 466 | 20240812 | 115200 | 7348122850 | 44500 | 44400 | 44500 | 44400 | 66 |
| 467 | 20240812 | 115100 | 7345187450 | 44400 | 44350 | 44500 | 44350 | 113 |
| 468 | 20240812 | 115000 | 7340166950 | 44300 | 44550 | 44550 | 44300 | 336 |
| 469 | 20240812 | 114900 | 7325250400 | 44500 | 44500 | 44550 | 44450 | 145 |
| 470 | 20240812 | 114800 | 7318797700 | 44500 | 44400 | 44500 | 44400 | 113 |
| 471 | 20240812 | 114700 | 7313776950 | 44400 | 44450 | 44550 | 44400 | 202 |
| 472 | 20240812 | 114600 | 7304797450 | 44500 | 44500 | 44500 | 44450 | 228 |
| 473 | 20240812 | 114500 | 7294653600 | 44500 | 44450 | 44500 | 44400 | 122 |
| 474 | 20240812 | 114400 | 7289228850 | 44450 | 44500 | 44550 | 44450 | 373 |
| 475 | 20240812 | 114300 | 7272631450 | 44500 | 44450 | 44500 | 44400 | 192 |
| 476 | 20240812 | 114200 | 7264091350 | 44400 | 44450 | 44450 | 44350 | 91 |
| 477 | 20240812 | 114100 | 7260047750 | 44450 | 44500 | 44500 | 44450 | 289 |
| 478 | 20240812 | 114000 | 7247195250 | 44450 | 44400 | 44450 | 44400 | 113 |
| 479 | 20240812 | 113900 | 7242172850 | 44450 | 44400 | 44450 | 44350 | 189 |
| 480 | 20240812 | 113800 | 7233783250 | 44450 | 44400 | 44500 | 44400 | 112 |
| 481 | 20240812 | 113700 | 7228807150 | 44350 | 44250 | 44400 | 44250 | 140 |
| 482 | 20240812 | 113600 | 7222593300 | 44250 | 44250 | 44250 | 44150 | 192 |
| 483 | 20240812 | 113500 | 7214102850 | 44250 | 44300 | 44300 | 44250 | 185 |
| 484 | 20240812 | 113400 | 7205909350 | 44250 | 44250 | 44300 | 44100 | 344 |
| 485 | 20240812 | 113300 | 7190699000 | 44150 | 44350 | 44350 | 44150 | 300 |
| 486 | 20240812 | 113200 | 7177439100 | 44250 | 44450 | 44500 | 44250 | 886 |
| 487 | 20240812 | 113100 | 7138146000 | 44450 | 44550 | 44550 | 44450 | 282 |
| 488 | 20240812 | 113000 | 7125592000 | 44600 | 44550 | 44600 | 44500 | 198 |
| 489 | 20240812 | 112900 | 7116777050 | 44500 | 44700 | 44750 | 44500 | 325 |
| 490 | 20240812 | 112800 | 7102277100 | 44700 | 44650 | 44750 | 44650 | 182 |
| 491 | 20240812 | 112700 | 7094141300 | 44650 | 44800 | 44800 | 44650 | 178 |
| 492 | 20240812 | 112600 | 7086185850 | 44800 | 44700 | 44800 | 44650 | 134 |
| 493 | 20240812 | 112500 | 7080187800 | 44650 | 44700 | 44800 | 44650 | 356 |
| 494 | 20240812 | 112400 | 7064268850 | 44750 | 44750 | 44800 | 44700 | 161 |
| 495 | 20240812 | 112300 | 7057068300 | 44850 | 44850 | 44850 | 44750 | 229 |
| 496 | 20240812 | 112200 | 7046801400 | 44850 | 44800 | 44850 | 44750 | 298 |
| 497 | 20240812 | 112100 | 7033442350 | 44750 | 44800 | 44900 | 44750 | 371 |
| 498 | 20240812 | 112000 | 7016809000 | 44850 | 44750 | 44850 | 44700 | 360 |
| 499 | 20240812 | 111900 | 7000692200 | 44750 | 44650 | 44750 | 44650 | 99 |
| 500 | 20240812 | 111800 | 6996270300 | 44550 | 44700 | 44750 | 44550 | 538 |
| 501 | 20240812 | 111700 | 6972272850 | 44750 | 44800 | 44800 | 44650 | 720 |
| 502 | 20240812 | 111600 | 6940057250 | 44850 | 44650 | 44850 | 44600 | 779 |
| 503 | 20240812 | 111500 | 6905203650 | 44650 | 44550 | 44750 | 44550 | 1562 |
| 504 | 20240812 | 111400 | 6835535500 | 44550 | 44500 | 44550 | 44450 | 506 |
| 505 | 20240812 | 111300 | 6813017300 | 44500 | 44200 | 44500 | 44200 | 389 |
| 506 | 20240812 | 111200 | 6795759900 | 44050 | 44450 | 44500 | 44050 | 1042 |
| 507 | 20240812 | 111100 | 6749632750 | 44450 | 44400 | 44450 | 44350 | 505 |
| 508 | 20240812 | 111000 | 6727201550 | 44400 | 44350 | 44400 | 44350 | 190 |
| 509 | 20240812 | 110900 | 6718772450 | 44300 | 44350 | 44400 | 44300 | 135 |
| 510 | 20240812 | 110800 | 6712782150 | 44250 | 44350 | 44350 | 44250 | 76 |
| 511 | 20240812 | 110700 | 6709416850 | 44300 | 44300 | 44350 | 44300 | 295 |
| 512 | 20240812 | 110600 | 6696346550 | 44300 | 44450 | 44450 | 44250 | 157 |
| 513 | 20240812 | 110500 | 6689384100 | 44450 | 44400 | 44450 | 44400 | 12 |
| 514 | 20240812 | 110400 | 6688851000 | 44400 | 44350 | 44450 | 44200 | 586 |
| 515 | 20240812 | 110300 | 6662899850 | 44500 | 44300 | 44500 | 44300 | 762 |
| 516 | 20240812 | 110200 | 6629047050 | 44300 | 44200 | 44300 | 44200 | 361 |
| 517 | 20240812 | 110100 | 6613057900 | 44200 | 44250 | 44250 | 44150 | 157 |
| 518 | 20240812 | 110000 | 6606121000 | 44150 | 44300 | 44300 | 44150 | 531 |
| 519 | 20240812 | 105900 | 6582653100 | 44300 | 44200 | 44300 | 44200 | 87 |
| 520 | 20240812 | 105800 | 6578803150 | 44200 | 44300 | 44300 | 44200 | 408 |
| 521 | 20240812 | 105700 | 6560749800 | 44250 | 44300 | 44300 | 44250 | 280 |
| 522 | 20240812 | 105600 | 6548349700 | 44250 | 44250 | 44350 | 44200 | 180 |
| 523 | 20240812 | 105500 | 6540380350 | 44250 | 44250 | 44300 | 44200 | 318 |
| 524 | 20240812 | 105400 | 6526306300 | 44300 | 44150 | 44300 | 44150 | 156 |
| 525 | 20240812 | 105300 | 6519398800 | 44150 | 44200 | 44250 | 44150 | 293 |
| 526 | 20240812 | 105200 | 6506447200 | 44200 | 44200 | 44350 | 44200 | 195 |
| 527 | 20240812 | 105100 | 6497821450 | 44200 | 44250 | 44300 | 44200 | 549 |
| 528 | 20240812 | 105000 | 6473524400 | 44300 | 44000 | 44300 | 44000 | 383 |
| 529 | 20240812 | 104900 | 6456636350 | 44050 | 44050 | 44100 | 44050 | 151 |
| 530 | 20240812 | 104800 | 6449984000 | 44000 | 44050 | 44100 | 44000 | 386 |
| 531 | 20240812 | 104700 | 6432973750 | 44000 | 44100 | 44100 | 44000 | 98 |
| 532 | 20240812 | 104600 | 6428658350 | 44000 | 44000 | 44200 | 43950 | 1325 |
| 533 | 20240812 | 104500 | 6370237400 | 44100 | 43950 | 44100 | 43950 | 315 |
| 534 | 20240812 | 104400 | 6356365950 | 43950 | 44200 | 44200 | 43950 | 729 |
| 535 | 20240812 | 104300 | 6324260200 | 44200 | 44250 | 44300 | 44200 | 181 |
| 536 | 20240812 | 104200 | 6316245600 | 44250 | 44200 | 44250 | 44100 | 319 |
| 537 | 20240812 | 104100 | 6302167350 | 44250 | 44250 | 44300 | 44200 | 198 |
| 538 | 20240812 | 104000 | 6293405150 | 44200 | 44450 | 44450 | 44200 | 666 |
| 539 | 20240812 | 103900 | 6263853900 | 44450 | 44450 | 44500 | 44350 | 515 |
| 540 | 20240812 | 103800 | 6240966000 | 44350 | 44350 | 44400 | 44300 | 376 |
| 541 | 20240812 | 103700 | 6224281550 | 44400 | 44350 | 44400 | 44250 | 166 |
| 542 | 20240812 | 103600 | 6216917500 | 44350 | 44050 | 44350 | 44000 | 443 |
| 543 | 20240812 | 103500 | 6197324900 | 44100 | 44200 | 44350 | 44050 | 672 |
| 544 | 20240812 | 103400 | 6167650950 | 44350 | 44300 | 44400 | 44200 | 420 |
| 545 | 20240812 | 103300 | 6149053750 | 44200 | 44150 | 44200 | 44000 | 329 |
| 546 | 20240812 | 103200 | 6134529350 | 44150 | 44200 | 44250 | 44050 | 679 |
| 547 | 20240812 | 103100 | 6104563400 | 44200 | 44450 | 44450 | 44200 | 310 |
| 548 | 20240812 | 103000 | 6090805600 | 44450 | 44200 | 44450 | 44100 | 1012 |
| 549 | 20240812 | 102900 | 6045977300 | 44100 | 44050 | 44150 | 44000 | 450 |
| 550 | 20240812 | 102800 | 6026140650 | 44200 | 44150 | 44250 | 44000 | 138 |
| 551 | 20240812 | 102700 | 6020061600 | 44000 | 44250 | 44300 | 43950 | 1642 |
| 552 | 20240812 | 102600 | 5947501050 | 44300 | 43900 | 44300 | 43900 | 1072 |
| 553 | 20240812 | 102500 | 5900132800 | 43900 | 44650 | 44650 | 43900 | 2558 |
| 554 | 20240812 | 102400 | 5786683450 | 44650 | 44550 | 44950 | 44550 | 1378 |
| 555 | 20240812 | 102300 | 5725067650 | 44650 | 44500 | 44750 | 44400 | 496 |
| 556 | 20240812 | 102200 | 5702958950 | 44500 | 44500 | 44750 | 44250 | 1395 |
| 557 | 20240812 | 102100 | 5640937250 | 44550 | 45100 | 45200 | 44500 | 1213 |
| 558 | 20240812 | 102000 | 5586664150 | 44850 | 44300 | 46000 | 44150 | 7554 |
| 559 | 20240812 | 101900 | 5244469600 | 44150 | 43900 | 44400 | 43850 | 3623 |
| 560 | 20240812 | 101800 | 5084760950 | 43850 | 43350 | 43850 | 43350 | 2371 |
| 561 | 20240812 | 101700 | 4981216350 | 43450 | 43450 | 43500 | 43300 | 563 |
| 562 | 20240812 | 101600 | 4956757550 | 43450 | 43500 | 43500 | 43200 | 305 |
| 563 | 20240812 | 101500 | 4943505050 | 43500 | 43300 | 43500 | 43250 | 2860 |
| 564 | 20240812 | 101400 | 4819277250 | 43300 | 43000 | 43300 | 42950 | 621 |
| 565 | 20240812 | 101300 | 4792461900 | 43050 | 43050 | 43200 | 43000 | 861 |
| 566 | 20240812 | 101200 | 4755396800 | 43100 | 43000 | 43100 | 43000 | 149 |
| 567 | 20240812 | 101100 | 4748987800 | 43000 | 43000 | 43000 | 42850 | 54 |
| 568 | 20240812 | 101000 | 4746671600 | 42850 | 43000 | 43050 | 42850 | 246 |
| 569 | 20240812 | 100900 | 4736086750 | 43000 | 42900 | 43050 | 42900 | 1124 |
| 570 | 20240812 | 100800 | 4687784150 | 42950 | 42900 | 42950 | 42850 | 221 |
| 571 | 20240812 | 100700 | 4678303250 | 42850 | 42700 | 42850 | 42700 | 524 |
| 572 | 20240812 | 100600 | 4655876950 | 42700 | 42600 | 42800 | 42550 | 300 |
| 573 | 20240812 | 100500 | 4643066100 | 42550 | 42550 | 42550 | 42550 | 94 |
| 574 | 20240812 | 100400 | 4639066400 | 42550 | 42600 | 42650 | 42550 | 713 |
| 575 | 20240812 | 100300 | 4608695300 | 42600 | 42700 | 42700 | 42600 | 310 |
| 576 | 20240812 | 100200 | 4595471300 | 42650 | 42700 | 42700 | 42650 | 379 |
| 577 | 20240812 | 100100 | 4579299100 | 42700 | 42850 | 42850 | 42650 | 777 |
| 578 | 20240812 | 100000 | 4546072550 | 42850 | 42850 | 42850 | 42850 | 299 |
| 579 | 20240812 | 095900 | 4533260400 | 42800 | 42950 | 42950 | 42800 | 487 |
| 580 | 20240812 | 095800 | 4512368850 | 42950 | 43000 | 43000 | 42950 | 209 |
| 581 | 20240812 | 095700 | 4503386900 | 43000 | 42850 | 43000 | 42850 | 376 |
| 582 | 20240812 | 095600 | 4487239950 | 42850 | 43000 | 43000 | 42800 | 836 |
| 583 | 20240812 | 095500 | 4451359250 | 42950 | 42900 | 42950 | 42900 | 76 |
| 584 | 20240812 | 095400 | 4448098400 | 42900 | 42800 | 42950 | 42800 | 1103 |
| 585 | 20240812 | 095300 | 4400776050 | 42750 | 42700 | 42850 | 42700 | 976 |
| 586 | 20240812 | 095200 | 4358976900 | 42700 | 42700 | 42800 | 42650 | 86 |
| 587 | 20240812 | 095100 | 4355305600 | 42700 | 42650 | 42700 | 42500 | 1268 |
| 588 | 20240812 | 095000 | 4301328300 | 42650 | 42900 | 42900 | 42600 | 1289 |
| 589 | 20240812 | 094900 | 4246345400 | 42700 | 43100 | 43100 | 42700 | 586 |
| 590 | 20240812 | 094800 | 4221188900 | 43100 | 42850 | 43100 | 42600 | 1222 |
| 591 | 20240812 | 094700 | 4168681250 | 42800 | 42700 | 42850 | 42550 | 2253 |
| 592 | 20240812 | 094600 | 4072616500 | 42800 | 43000 | 43000 | 42650 | 1065 |
| 593 | 20240812 | 094500 | 4026995800 | 43000 | 43250 | 43250 | 43000 | 2168 |
| 594 | 20240812 | 094400 | 3933662400 | 43300 | 43300 | 43350 | 43250 | 1199 |
| 595 | 20240812 | 094300 | 3881728200 | 43300 | 43250 | 43400 | 43250 | 839 |
| 596 | 20240812 | 094200 | 3845406550 | 43150 | 43500 | 43500 | 43100 | 1997 |
| 597 | 20240812 | 094100 | 3758722100 | 43500 | 42850 | 43600 | 42850 | 4353 |
| 598 | 20240812 | 094000 | 3569779450 | 42800 | 43550 | 43700 | 42800 | 3648 |
| 599 | 20240812 | 093900 | 3412688450 | 43600 | 43450 | 43700 | 43050 | 11537 |
| 600 | 20240812 | 093800 | 2911276850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 601 | 20240812 | 093700 | 2911276850 | 43500 | 43350 | 43500 | 43350 | 8888 |
| 602 | 20240812 | 093600 | 2524730100 | 43050 | 42950 | 43450 | 42800 | 3004 |
| 603 | 20240812 | 093500 | 2394741500 | 42800 | 42450 | 43100 | 42450 | 5295 |
| 604 | 20240812 | 093400 | 2167555750 | 42500 | 42450 | 42600 | 42300 | 3623 |
| 605 | 20240812 | 093300 | 2013551250 | 42450 | 41950 | 42450 | 41950 | 1816 |
| 606 | 20240812 | 093200 | 1936903150 | 41950 | 42100 | 42100 | 41950 | 1461 |
| 607 | 20240812 | 093100 | 1875554350 | 42100 | 42350 | 42500 | 42100 | 3247 |
| 608 | 20240812 | 093000 | 1738178150 | 42350 | 42300 | 42600 | 42250 | 5372 |
| 609 | 20240812 | 092900 | 1510616500 | 42250 | 41800 | 42250 | 41650 | 2242 |
| 610 | 20240812 | 092800 | 1416263550 | 41650 | 41750 | 41800 | 41500 | 852 |
| 611 | 20240812 | 092700 | 1380810250 | 41750 | 41900 | 41900 | 41750 | 820 |
| 612 | 20240812 | 092600 | 1346500150 | 41950 | 41600 | 42000 | 41600 | 1699 |
| 613 | 20240812 | 092500 | 1275310550 | 41600 | 41800 | 41800 | 41600 | 934 |
| 614 | 20240812 | 092400 | 1236403750 | 41800 | 42000 | 42000 | 41800 | 1115 |
| 615 | 20240812 | 092300 | 1189691150 | 42000 | 42100 | 42150 | 41950 | 768 |
| 616 | 20240812 | 092200 | 1157405250 | 42000 | 41850 | 42100 | 41850 | 2666 |
| 617 | 20240812 | 092100 | 1045504900 | 41950 | 41550 | 42250 | 41450 | 10893 |
| 618 | 20240812 | 092000 | 588025400 | 41550 | 41300 | 41550 | 41200 | 1069 |
| 619 | 20240812 | 091900 | 543708800 | 41450 | 40700 | 41500 | 40700 | 2803 |
| 620 | 20240812 | 091800 | 428544750 | 40700 | 40700 | 40700 | 40650 | 74 |
| 621 | 20240812 | 091700 | 425533700 | 40700 | 40700 | 40700 | 40700 | 253 |
| 622 | 20240812 | 091600 | 415236600 | 40700 | 40650 | 40750 | 40600 | 391 |
| 623 | 20240812 | 091500 | 399316300 | 40650 | 40550 | 40650 | 40500 | 617 |
| 624 | 20240812 | 091400 | 374260750 | 40500 | 40550 | 40550 | 40500 | 255 |
| 625 | 20240812 | 091300 | 363922400 | 40550 | 40500 | 40550 | 40400 | 467 |
| 626 | 20240812 | 091200 | 345008200 | 40500 | 40400 | 40500 | 40400 | 116 |
| 627 | 20240812 | 091100 | 340315500 | 40500 | 39950 | 40500 | 39950 | 2650 |
| 628 | 20240812 | 091000 | 233267750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 629 | 20240812 | 090900 | 233267750 | 40000 | 39800 | 40000 | 39800 | 53 |
| 630 | 20240812 | 090800 | 231156350 | 39900 | 40000 | 40050 | 39900 | 387 |
| 631 | 20240812 | 090700 | 215710550 | 40050 | 40100 | 40200 | 39950 | 483 |
| 632 | 20240812 | 090600 | 196331400 | 40050 | 39950 | 40250 | 39950 | 997 |
| 633 | 20240812 | 090500 | 156344100 | 40000 | 40100 | 40100 | 40000 | 123 |
| 634 | 20240812 | 090400 | 151415800 | 40150 | 40000 | 40200 | 40000 | 902 |
| 635 | 20240812 | 090300 | 115232300 | 40150 | 39900 | 40150 | 39900 | 1279 |
| 636 | 20240812 | 090200 | 64054350 | 39900 | 39550 | 39900 | 39550 | 647 |
| 637 | 20240812 | 090100 | 38308300 | 39550 | 39500 | 39600 | 39500 | 428 |
| 638 | 20240812 | 090000 | 21369200 | 39350 | 39550 | 39550 | 39300 | 542 |