31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 3 | 20250219 | 193500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20250219 | 193400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20250219 | 193300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20250219 | 193200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20250219 | 193100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20250219 | 193000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20250219 | 192900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20250219 | 192800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20250219 | 192700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20250219 | 192600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20250219 | 192500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20250219 | 192400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20250219 | 192300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20250219 | 192200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20250219 | 192100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20250219 | 192000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20250219 | 191900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20250219 | 191800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20250219 | 191700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20250219 | 191600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20250219 | 191500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20250219 | 191400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20250219 | 191300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20250219 | 191200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20250219 | 191100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20250219 | 191000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20250219 | 190900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20250219 | 190800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20250219 | 190700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20250219 | 190600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 33 | 20250219 | 190500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20250219 | 190400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20250219 | 190300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20250219 | 190200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20250219 | 190100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20250219 | 190000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20250219 | 185900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20250219 | 185800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20250219 | 185700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20250219 | 185600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20250219 | 185500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20250219 | 185400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20250219 | 185300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20250219 | 185200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20250219 | 185100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20250219 | 185000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20250219 | 184900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20250219 | 184800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20250219 | 184700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20250219 | 184600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20250219 | 184500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20250219 | 184400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20250219 | 184300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20250219 | 184200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20250219 | 184100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20250219 | 184000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20250219 | 183900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20250219 | 183800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20250219 | 183700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20250219 | 183600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 63 | 20250219 | 183500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20250219 | 183400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20250219 | 183300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20250219 | 183200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20250219 | 183100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20250219 | 183000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20250219 | 182900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20250219 | 182800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20250219 | 182700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20250219 | 182600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20250219 | 182500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20250219 | 182400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20250219 | 182300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20250219 | 182200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20250219 | 182100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20250219 | 182000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20250219 | 181900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20250219 | 181800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20250219 | 181700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20250219 | 181600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20250219 | 181500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20250219 | 181400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20250219 | 181300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20250219 | 181200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20250219 | 181100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20250219 | 181000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20250219 | 180900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20250219 | 180800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20250219 | 180700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20250219 | 180600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 93 | 20250219 | 180500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20250219 | 180400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20250219 | 180300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20250219 | 180200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20250219 | 180100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20250219 | 180000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20250219 | 175900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20250219 | 175800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20250219 | 175700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20250219 | 175600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20250219 | 175500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20250219 | 175400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20250219 | 175300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20250219 | 175200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20250219 | 175100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20250219 | 175000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20250219 | 174900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20250219 | 174800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20250219 | 174700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20250219 | 174600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20250219 | 174500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20250219 | 174400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20250219 | 174300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20250219 | 174200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20250219 | 174100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20250219 | 174000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20250219 | 173900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20250219 | 173800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20250219 | 173700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20250219 | 173600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 123 | 20250219 | 173500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20250219 | 173400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20250219 | 173300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20250219 | 173200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20250219 | 173100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20250219 | 173000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20250219 | 172900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20250219 | 172800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20250219 | 172700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20250219 | 172600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20250219 | 172500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20250219 | 172400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20250219 | 172300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20250219 | 172200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20250219 | 172100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20250219 | 172000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20250219 | 171900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20250219 | 171800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20250219 | 171700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20250219 | 171600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20250219 | 171500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20250219 | 171400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20250219 | 171300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20250219 | 171200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20250219 | 171100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20250219 | 171000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20250219 | 170900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20250219 | 170800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20250219 | 170700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20250219 | 170600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 153 | 20250219 | 170500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20250219 | 170400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20250219 | 170300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20250219 | 170200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20250219 | 170100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20250219 | 170000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20250219 | 165900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20250219 | 165800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20250219 | 165700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20250219 | 165600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20250219 | 165500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20250219 | 165400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20250219 | 165300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20250219 | 165200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20250219 | 165100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20250219 | 165000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20250219 | 164900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20250219 | 164800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20250219 | 164700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20250219 | 164600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20250219 | 164500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20250219 | 164400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20250219 | 164300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20250219 | 164200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20250219 | 164100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20250219 | 164000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20250219 | 163900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20250219 | 163800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20250219 | 163700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20250219 | 163600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 183 | 20250219 | 163500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20250219 | 163400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20250219 | 163300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20250219 | 163200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20250219 | 163100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20250219 | 163000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20250219 | 162900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20250219 | 162800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20250219 | 162700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20250219 | 162600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20250219 | 162500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20250219 | 162400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20250219 | 162300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20250219 | 162200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20250219 | 162100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20250219 | 162000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20250219 | 161900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20250219 | 161800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20250219 | 161700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20250219 | 161600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20250219 | 161500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20250219 | 161400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20250219 | 161300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20250219 | 161200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20250219 | 161100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20250219 | 161000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20250219 | 160900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20250219 | 160800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20250219 | 160700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20250219 | 160600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 213 | 20250219 | 160500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20250219 | 160400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20250219 | 160300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20250219 | 160200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20250219 | 160100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20250219 | 160000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20250219 | 155900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20250219 | 155800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20250219 | 155700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20250219 | 155600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20250219 | 155500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20250219 | 155400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20250219 | 155300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20250219 | 155200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20250219 | 155100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20250219 | 155000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20250219 | 154900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 230 | 20250219 | 154800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 231 | 20250219 | 154700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 232 | 20250219 | 154600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20250219 | 154500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20250219 | 154400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20250219 | 154300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20250219 | 154200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20250219 | 154100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20250219 | 154000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20250219 | 153900 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20250219 | 153800 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20250219 | 153700 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20250219 | 153600 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 243 | 20250219 | 153500 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 244 | 20250219 | 153400 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 245 | 20250219 | 153300 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 246 | 20250219 | 153200 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 247 | 20250219 | 153100 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 248 | 20250219 | 153000 | 7170121610 | 4015 | 4015 | 4015 | 4015 | 8754 |
| 249 | 20250219 | 152900 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 250 | 20250219 | 152800 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 251 | 20250219 | 152700 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 252 | 20250219 | 152600 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 253 | 20250219 | 152500 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 254 | 20250219 | 152400 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 255 | 20250219 | 152300 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 256 | 20250219 | 152200 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 257 | 20250219 | 152100 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 258 | 20250219 | 152000 | 7134974300 | 4015 | 4015 | 4015 | 4015 | 0 |
| 259 | 20250219 | 151900 | 7134974300 | 4015 | 4005 | 4020 | 3980 | 2280 |
| 260 | 20250219 | 151800 | 7125852130 | 4005 | 3975 | 4005 | 3975 | 2157 |
| 261 | 20250219 | 151700 | 7117226355 | 3995 | 3985 | 3995 | 3975 | 2112 |
| 262 | 20250219 | 151600 | 7108810995 | 3985 | 3980 | 4000 | 3975 | 3224 |
| 263 | 20250219 | 151500 | 7095957290 | 3985 | 3980 | 4000 | 3975 | 4237 |
| 264 | 20250219 | 151400 | 7079034330 | 3990 | 3970 | 3995 | 3970 | 4553 |
| 265 | 20250219 | 151300 | 7060877690 | 3970 | 3975 | 3980 | 3965 | 4494 |
| 266 | 20250219 | 151200 | 7043023120 | 3980 | 3960 | 3980 | 3960 | 3920 |
| 267 | 20250219 | 151100 | 7027469330 | 3960 | 3940 | 3965 | 3940 | 4100 |
| 268 | 20250219 | 151000 | 7011262935 | 3930 | 3925 | 3940 | 3925 | 2292 |
| 269 | 20250219 | 150900 | 7002259560 | 3920 | 3920 | 3920 | 3920 | 151 |
| 270 | 20250219 | 150800 | 7001667640 | 3920 | 3910 | 3920 | 3905 | 898 |
| 271 | 20250219 | 150700 | 6998158075 | 3910 | 3920 | 3920 | 3910 | 76 |
| 272 | 20250219 | 150600 | 6997860855 | 3920 | 3920 | 3920 | 3920 | 90 |
| 273 | 20250219 | 150500 | 6997508055 | 3920 | 3910 | 3920 | 3910 | 5327 |
| 274 | 20250219 | 150400 | 6976676050 | 3910 | 3910 | 3910 | 3910 | 69 |
| 275 | 20250219 | 150300 | 6976406260 | 3905 | 3905 | 3905 | 3905 | 444 |
| 276 | 20250219 | 150200 | 6974672440 | 3905 | 3905 | 3905 | 3905 | 47 |
| 277 | 20250219 | 150100 | 6974488905 | 3915 | 3905 | 3915 | 3905 | 270 |
| 278 | 20250219 | 150000 | 6973434545 | 3905 | 3905 | 3905 | 3905 | 58 |
| 279 | 20250219 | 145900 | 6973208055 | 3905 | 3915 | 3915 | 3900 | 5815 |
| 280 | 20250219 | 145800 | 6950512920 | 3910 | 3915 | 3915 | 3910 | 529 |
| 281 | 20250219 | 145700 | 6948443705 | 3915 | 3920 | 3920 | 3915 | 172 |
| 282 | 20250219 | 145600 | 6947769825 | 3920 | 3920 | 3920 | 3920 | 100 |
| 283 | 20250219 | 145500 | 6947377825 | 3915 | 3920 | 3920 | 3915 | 210 |
| 284 | 20250219 | 145400 | 6946555275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 285 | 20250219 | 145300 | 6946555275 | 3920 | 3905 | 3920 | 3905 | 204 |
| 286 | 20250219 | 145200 | 6945756720 | 3910 | 3920 | 3920 | 3910 | 347 |
| 287 | 20250219 | 145100 | 6944398680 | 3910 | 3905 | 3910 | 3905 | 1435 |
| 288 | 20250219 | 145000 | 6938794755 | 3905 | 3905 | 3905 | 3905 | 602 |
| 289 | 20250219 | 144900 | 6936443945 | 3920 | 3920 | 3920 | 3905 | 19 |
| 290 | 20250219 | 144800 | 6936369615 | 3920 | 3920 | 3920 | 3905 | 1191 |
| 291 | 20250219 | 144700 | 6931701645 | 3900 | 3900 | 3900 | 3900 | 436 |
| 292 | 20250219 | 144600 | 6930001245 | 3900 | 3900 | 3900 | 3900 | 30 |
| 293 | 20250219 | 144500 | 6929884245 | 3905 | 3905 | 3905 | 3905 | 1400 |
| 294 | 20250219 | 144400 | 6924417245 | 3905 | 3905 | 3905 | 3905 | 16 |
| 295 | 20250219 | 144300 | 6924354765 | 3920 | 3920 | 3920 | 3920 | 26 |
| 296 | 20250219 | 144200 | 6924252845 | 3905 | 3905 | 3905 | 3905 | 6 |
| 297 | 20250219 | 144100 | 6924229415 | 3905 | 3905 | 3905 | 3905 | 5 |
| 298 | 20250219 | 144000 | 6924209890 | 3905 | 3905 | 3905 | 3905 | 10 |
| 299 | 20250219 | 143900 | 6924170840 | 3925 | 3925 | 3925 | 3925 | 521 |
| 300 | 20250219 | 143800 | 6922125915 | 3905 | 3925 | 3925 | 3905 | 230 |
| 301 | 20250219 | 143700 | 6921223285 | 3925 | 3925 | 3925 | 3925 | 0 |
| 302 | 20250219 | 143600 | 6921223285 | 3925 | 3905 | 3925 | 3905 | 33 |
| 303 | 20250219 | 143500 | 6921094360 | 3900 | 3900 | 3900 | 3900 | 5 |
| 304 | 20250219 | 143400 | 6921074860 | 3900 | 3920 | 3920 | 3885 | 1915 |
| 305 | 20250219 | 143300 | 6913607545 | 3920 | 3920 | 3920 | 3920 | 799 |
| 306 | 20250219 | 143200 | 6910475465 | 3920 | 3915 | 3920 | 3915 | 16 |
| 307 | 20250219 | 143100 | 6910412815 | 3915 | 3915 | 3915 | 3915 | 3 |
| 308 | 20250219 | 143000 | 6910401070 | 3920 | 3910 | 3920 | 3910 | 6 |
| 309 | 20250219 | 142900 | 6910377600 | 3915 | 3920 | 3920 | 3915 | 332 |
| 310 | 20250219 | 142800 | 6909077280 | 3920 | 3920 | 3920 | 3920 | 0 |
| 311 | 20250219 | 142700 | 6909077280 | 3920 | 3920 | 3920 | 3920 | 2 |
| 312 | 20250219 | 142600 | 6909069440 | 3915 | 3915 | 3915 | 3915 | 46 |
| 313 | 20250219 | 142500 | 6908889350 | 3915 | 3920 | 3920 | 3915 | 3 |
| 314 | 20250219 | 142400 | 6908877600 | 3925 | 3925 | 3925 | 3925 | 340 |
| 315 | 20250219 | 142300 | 6907543100 | 3920 | 3920 | 3920 | 3920 | 0 |
| 316 | 20250219 | 142200 | 6907543100 | 3920 | 3920 | 3920 | 3920 | 46 |
| 317 | 20250219 | 142100 | 6907362780 | 3920 | 3920 | 3920 | 3920 | 331 |
| 318 | 20250219 | 142000 | 6906065260 | 3920 | 3920 | 3920 | 3915 | 329 |
| 319 | 20250219 | 141900 | 6904776080 | 3920 | 3920 | 3920 | 3920 | 0 |
| 320 | 20250219 | 141800 | 6904776080 | 3920 | 3920 | 3920 | 3920 | 282 |
| 321 | 20250219 | 141700 | 6903670640 | 3910 | 3910 | 3910 | 3910 | 6 |
| 322 | 20250219 | 141600 | 6903647180 | 3920 | 3920 | 3920 | 3920 | 502 |
| 323 | 20250219 | 141500 | 6901679340 | 3920 | 3915 | 3920 | 3915 | 22 |
| 324 | 20250219 | 141400 | 6901593110 | 3915 | 3915 | 3920 | 3915 | 129 |
| 325 | 20250219 | 141300 | 6901087610 | 3915 | 3915 | 3915 | 3915 | 0 |
| 326 | 20250219 | 141200 | 6901087610 | 3915 | 3915 | 3915 | 3915 | 2 |
| 327 | 20250219 | 141100 | 6901079780 | 3910 | 3910 | 3910 | 3910 | 1247 |
| 328 | 20250219 | 141000 | 6896204010 | 3905 | 3900 | 3905 | 3900 | 2 |
| 329 | 20250219 | 140900 | 6896196205 | 3895 | 3900 | 3900 | 3895 | 815 |
| 330 | 20250219 | 140800 | 6893017710 | 3900 | 3900 | 3900 | 3900 | 1 |
| 331 | 20250219 | 140700 | 6893013810 | 3900 | 3905 | 3905 | 3900 | 66 |
| 332 | 20250219 | 140600 | 6892756095 | 3900 | 3910 | 3910 | 3900 | 443 |
| 333 | 20250219 | 140500 | 6891025570 | 3910 | 3910 | 3910 | 3910 | 94 |
| 334 | 20250219 | 140400 | 6890658030 | 3920 | 3920 | 3920 | 3920 | 1 |
| 335 | 20250219 | 140300 | 6890654110 | 3910 | 3910 | 3910 | 3910 | 264 |
| 336 | 20250219 | 140200 | 6889621870 | 3910 | 3910 | 3910 | 3910 | 40 |
| 337 | 20250219 | 140100 | 6889465470 | 3910 | 3910 | 3910 | 3910 | 1 |
| 338 | 20250219 | 140000 | 6889461560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 339 | 20250219 | 135900 | 6889461560 | 3905 | 3900 | 3905 | 3900 | 217 |
| 340 | 20250219 | 135800 | 6888615245 | 3905 | 3910 | 3910 | 3905 | 162 |
| 341 | 20250219 | 135700 | 6887982530 | 3915 | 3915 | 3915 | 3915 | 0 |
| 342 | 20250219 | 135600 | 6887982530 | 3915 | 3915 | 3915 | 3915 | 0 |
| 343 | 20250219 | 135500 | 6887982530 | 3915 | 3915 | 3915 | 3915 | 1 |
| 344 | 20250219 | 135400 | 6887978615 | 3920 | 3915 | 3920 | 3915 | 503 |
| 345 | 20250219 | 135300 | 6886009355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 346 | 20250219 | 135200 | 6886009355 | 3915 | 3915 | 3915 | 3915 | 221 |
| 347 | 20250219 | 135100 | 6885144140 | 3915 | 3915 | 3915 | 3915 | 1 |
| 348 | 20250219 | 135000 | 6885140225 | 3900 | 3905 | 3905 | 3900 | 198 |
| 349 | 20250219 | 134900 | 6884368020 | 3920 | 3900 | 3920 | 3900 | 226 |
| 350 | 20250219 | 134800 | 6883483145 | 3920 | 3920 | 3920 | 3920 | 0 |
| 351 | 20250219 | 134700 | 6883483145 | 3920 | 3920 | 3920 | 3920 | 11 |
| 352 | 20250219 | 134600 | 6883440025 | 3900 | 3920 | 3930 | 3900 | 24 |
| 353 | 20250219 | 134500 | 6883346045 | 3930 | 3920 | 3930 | 3920 | 525 |
| 354 | 20250219 | 134400 | 6881286415 | 3920 | 3920 | 3920 | 3920 | 4 |
| 355 | 20250219 | 134300 | 6881270735 | 3920 | 3915 | 3920 | 3915 | 687 |
| 356 | 20250219 | 134200 | 6878580525 | 3915 | 3915 | 3915 | 3915 | 101 |
| 357 | 20250219 | 134100 | 6878185110 | 3915 | 3920 | 3920 | 3915 | 3 |
| 358 | 20250219 | 134000 | 6878173355 | 3920 | 3895 | 3920 | 3890 | 972 |
| 359 | 20250219 | 133900 | 6874383205 | 3895 | 3900 | 3900 | 3895 | 272 |
| 360 | 20250219 | 133800 | 6873322730 | 3900 | 3905 | 3905 | 3900 | 75 |
| 361 | 20250219 | 133700 | 6873030205 | 3900 | 3910 | 3910 | 3900 | 88 |
| 362 | 20250219 | 133600 | 6872686585 | 3910 | 3910 | 3910 | 3910 | 139 |
| 363 | 20250219 | 133500 | 6872143095 | 3910 | 3915 | 3915 | 3910 | 417 |
| 364 | 20250219 | 133400 | 6870512290 | 3920 | 3935 | 3935 | 3920 | 180 |
| 365 | 20250219 | 133300 | 6869805440 | 3915 | 3915 | 3915 | 3915 | 102 |
| 366 | 20250219 | 133200 | 6869406110 | 3915 | 3920 | 3920 | 3915 | 1000 |
| 367 | 20250219 | 133100 | 6865490955 | 3920 | 3935 | 3935 | 3920 | 193 |
| 368 | 20250219 | 133000 | 6864732285 | 3925 | 3925 | 3925 | 3925 | 23 |
| 369 | 20250219 | 132900 | 6864642010 | 3925 | 3920 | 3930 | 3920 | 200 |
| 370 | 20250219 | 132800 | 6863857435 | 3915 | 3925 | 3930 | 3915 | 1008 |
| 371 | 20250219 | 132700 | 6859900805 | 3915 | 3920 | 3920 | 3915 | 201 |
| 372 | 20250219 | 132600 | 6859113260 | 3920 | 3920 | 3920 | 3920 | 51 |
| 373 | 20250219 | 132500 | 6858913340 | 3920 | 3910 | 3920 | 3910 | 920 |
| 374 | 20250219 | 132400 | 6855309640 | 3910 | 3910 | 3910 | 3910 | 55 |
| 375 | 20250219 | 132300 | 6855094590 | 3905 | 3905 | 3905 | 3905 | 322 |
| 376 | 20250219 | 132200 | 6853837180 | 3900 | 3890 | 3910 | 3890 | 1365 |
| 377 | 20250219 | 132100 | 6848506750 | 3900 | 3900 | 3900 | 3890 | 575 |
| 378 | 20250219 | 132000 | 6846266310 | 3900 | 3890 | 3900 | 3890 | 1238 |
| 379 | 20250219 | 131900 | 6841444360 | 3895 | 3900 | 3900 | 3895 | 1061 |
| 380 | 20250219 | 131800 | 6837310170 | 3900 | 3930 | 3930 | 3865 | 22961 |
| 381 | 20250219 | 131700 | 6747949870 | 3935 | 3940 | 3940 | 3930 | 705 |
| 382 | 20250219 | 131600 | 6745176405 | 3940 | 3950 | 3950 | 3940 | 478 |
| 383 | 20250219 | 131500 | 6743291345 | 3950 | 3955 | 3955 | 3950 | 39 |
| 384 | 20250219 | 131400 | 6743137155 | 3955 | 3950 | 3955 | 3950 | 312 |
| 385 | 20250219 | 131300 | 6741904715 | 3945 | 3945 | 3945 | 3945 | 200 |
| 386 | 20250219 | 131200 | 6741115715 | 3950 | 3955 | 3955 | 3945 | 572 |
| 387 | 20250219 | 131100 | 6738855125 | 3950 | 3950 | 3955 | 3950 | 408 |
| 388 | 20250219 | 131000 | 6737242490 | 3950 | 3950 | 3950 | 3950 | 460 |
| 389 | 20250219 | 130900 | 6735425490 | 3955 | 3955 | 3955 | 3955 | 272 |
| 390 | 20250219 | 130800 | 6734349730 | 3955 | 3955 | 3955 | 3955 | 741 |
| 391 | 20250219 | 130700 | 6731419075 | 3960 | 3955 | 3960 | 3955 | 416 |
| 392 | 20250219 | 130600 | 6729772295 | 3955 | 3960 | 3960 | 3955 | 64 |
| 393 | 20250219 | 130500 | 6729519170 | 3955 | 3940 | 3960 | 3940 | 723 |
| 394 | 20250219 | 130400 | 6726666670 | 3940 | 3940 | 3940 | 3940 | 339 |
| 395 | 20250219 | 130300 | 6725331010 | 3940 | 3940 | 3940 | 3940 | 50 |
| 396 | 20250219 | 130200 | 6725134010 | 3940 | 3940 | 3940 | 3940 | 1046 |
| 397 | 20250219 | 130100 | 6721012770 | 3940 | 3940 | 3940 | 3940 | 12 |
| 398 | 20250219 | 130000 | 6720965490 | 3925 | 3925 | 3925 | 3925 | 29 |
| 399 | 20250219 | 125900 | 6720851665 | 3925 | 3940 | 3940 | 3925 | 201 |
| 400 | 20250219 | 125800 | 6720061525 | 3925 | 3925 | 3925 | 3925 | 0 |
| 401 | 20250219 | 125700 | 6720061525 | 3925 | 3930 | 3930 | 3925 | 567 |
| 402 | 20250219 | 125600 | 6717834640 | 3930 | 3935 | 3935 | 3930 | 34 |
| 403 | 20250219 | 125500 | 6717700855 | 3940 | 3925 | 3940 | 3925 | 115 |
| 404 | 20250219 | 125400 | 6717249330 | 3925 | 3930 | 3930 | 3925 | 451 |
| 405 | 20250219 | 125300 | 6715478890 | 3930 | 3930 | 3930 | 3930 | 1 |
| 406 | 20250219 | 125200 | 6715474960 | 3930 | 3930 | 3930 | 3925 | 271 |
| 407 | 20250219 | 125100 | 6714410900 | 3930 | 3930 | 3930 | 3930 | 300 |
| 408 | 20250219 | 125000 | 6713231900 | 3930 | 3930 | 3930 | 3930 | 1 |
| 409 | 20250219 | 124900 | 6713227970 | 3945 | 3945 | 3945 | 3945 | 29 |
| 410 | 20250219 | 124800 | 6713113565 | 3945 | 3945 | 3945 | 3945 | 97 |
| 411 | 20250219 | 124700 | 6712730900 | 3930 | 3935 | 3935 | 3930 | 86 |
| 412 | 20250219 | 124600 | 6712392505 | 3935 | 3935 | 3940 | 3930 | 1104 |
| 413 | 20250219 | 124500 | 6708052370 | 3935 | 3930 | 3935 | 3930 | 456 |
| 414 | 20250219 | 124400 | 6706259540 | 3930 | 3955 | 3955 | 3930 | 547 |
| 415 | 20250219 | 124300 | 6704099280 | 3955 | 3955 | 3955 | 3955 | 14 |
| 416 | 20250219 | 124200 | 6704043910 | 3925 | 3925 | 3925 | 3925 | 0 |
| 417 | 20250219 | 124100 | 6704043910 | 3925 | 3930 | 3930 | 3925 | 1256 |
| 418 | 20250219 | 124000 | 6699111445 | 3930 | 3930 | 3930 | 3930 | 1 |
| 419 | 20250219 | 123900 | 6699107515 | 3930 | 3940 | 3940 | 3930 | 2392 |
| 420 | 20250219 | 123800 | 6689697010 | 3945 | 3955 | 3955 | 3945 | 1244 |
| 421 | 20250219 | 123700 | 6684784880 | 3955 | 3955 | 3955 | 3955 | 952 |
| 422 | 20250219 | 123600 | 6681019720 | 3955 | 3950 | 3955 | 3950 | 307 |
| 423 | 20250219 | 123500 | 6679805680 | 3950 | 3955 | 3955 | 3950 | 251 |
| 424 | 20250219 | 123400 | 6678813095 | 3960 | 3960 | 3960 | 3960 | 547 |
| 425 | 20250219 | 123300 | 6676646975 | 3970 | 3965 | 3970 | 3965 | 1301 |
| 426 | 20250219 | 123200 | 6671485255 | 3955 | 3960 | 3975 | 3955 | 1495 |
| 427 | 20250219 | 123100 | 6665558370 | 3965 | 3970 | 3970 | 3960 | 1374 |
| 428 | 20250219 | 123000 | 6660110835 | 3970 | 3960 | 3970 | 3960 | 3154 |
| 429 | 20250219 | 122900 | 6647599445 | 3960 | 3960 | 3965 | 3945 | 1527 |
| 430 | 20250219 | 122800 | 6641556945 | 3960 | 3950 | 3960 | 3950 | 2641 |
| 431 | 20250219 | 122700 | 6631112290 | 3950 | 3920 | 3950 | 3915 | 1079 |
| 432 | 20250219 | 122600 | 6626861990 | 3940 | 3930 | 3945 | 3930 | 800 |
| 433 | 20250219 | 122500 | 6623709565 | 3925 | 3930 | 3930 | 3925 | 98 |
| 434 | 20250219 | 122400 | 6623324910 | 3935 | 3940 | 3940 | 3935 | 713 |
| 435 | 20250219 | 122300 | 6620517250 | 3940 | 3930 | 3950 | 3930 | 1767 |
| 436 | 20250219 | 122200 | 6613555295 | 3930 | 3930 | 3930 | 3930 | 0 |
| 437 | 20250219 | 122100 | 6613555295 | 3930 | 3930 | 3930 | 3930 | 1 |
| 438 | 20250219 | 122000 | 6613551365 | 3915 | 3915 | 3915 | 3915 | 200 |
| 439 | 20250219 | 121900 | 6612768365 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20250219 | 121800 | 6612768365 | 3915 | 3935 | 3940 | 3915 | 603 |
| 441 | 20250219 | 121700 | 6610403250 | 3930 | 3930 | 3930 | 3930 | 1409 |
| 442 | 20250219 | 121600 | 6604865880 | 3915 | 3925 | 3930 | 3910 | 575 |
| 443 | 20250219 | 121500 | 6602609275 | 3925 | 3900 | 3925 | 3900 | 1002 |
| 444 | 20250219 | 121400 | 6598687325 | 3900 | 3905 | 3905 | 3900 | 235 |
| 445 | 20250219 | 121300 | 6597770820 | 3900 | 3905 | 3905 | 3900 | 455 |
| 446 | 20250219 | 121200 | 6595995760 | 3925 | 3905 | 3925 | 3900 | 199 |
| 447 | 20250219 | 121100 | 6595219025 | 3910 | 3910 | 3910 | 3910 | 20 |
| 448 | 20250219 | 121000 | 6595140825 | 3920 | 3920 | 3920 | 3920 | 0 |
| 449 | 20250219 | 120900 | 6595140825 | 3920 | 3905 | 3920 | 3900 | 286 |
| 450 | 20250219 | 120800 | 6594025375 | 3900 | 3900 | 3920 | 3900 | 2121 |
| 451 | 20250219 | 120700 | 6585747410 | 3900 | 3920 | 3920 | 3900 | 51 |
| 452 | 20250219 | 120600 | 6585548450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 453 | 20250219 | 120500 | 6585548450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 454 | 20250219 | 120400 | 6585548450 | 3900 | 3905 | 3905 | 3895 | 1433 |
| 455 | 20250219 | 120300 | 6579960170 | 3910 | 3920 | 3920 | 3910 | 129 |
| 456 | 20250219 | 120200 | 6579455490 | 3925 | 3900 | 3925 | 3900 | 1299 |
| 457 | 20250219 | 120100 | 6574370325 | 3900 | 3895 | 3900 | 3895 | 425 |
| 458 | 20250219 | 120000 | 6572714820 | 3895 | 3900 | 3900 | 3895 | 1131 |
| 459 | 20250219 | 115900 | 6568309565 | 3895 | 3910 | 3910 | 3895 | 2147 |
| 460 | 20250219 | 115800 | 6559943350 | 3895 | 3895 | 3900 | 3895 | 3220 |
| 461 | 20250219 | 115700 | 6547401245 | 3895 | 3915 | 3915 | 3895 | 1521 |
| 462 | 20250219 | 115600 | 6541467910 | 3920 | 3920 | 3920 | 3920 | 339 |
| 463 | 20250219 | 115500 | 6540139030 | 3920 | 3900 | 3920 | 3900 | 2 |
| 464 | 20250219 | 115400 | 6540131210 | 3900 | 3925 | 3925 | 3900 | 46 |
| 465 | 20250219 | 115300 | 6539951435 | 3900 | 3900 | 3900 | 3900 | 636 |
| 466 | 20250219 | 115200 | 6537471035 | 3900 | 3920 | 3920 | 3900 | 2445 |
| 467 | 20250219 | 115100 | 6527911555 | 3930 | 3925 | 3935 | 3925 | 382 |
| 468 | 20250219 | 115000 | 6526410290 | 3915 | 3915 | 3920 | 3915 | 356 |
| 469 | 20250219 | 114900 | 6525015860 | 3910 | 3915 | 3920 | 3905 | 663 |
| 470 | 20250219 | 114800 | 6522422225 | 3915 | 3905 | 3915 | 3905 | 965 |
| 471 | 20250219 | 114700 | 6518653650 | 3905 | 3905 | 3915 | 3895 | 1878 |
| 472 | 20250219 | 114600 | 6511330220 | 3910 | 3895 | 3910 | 3890 | 6644 |
| 473 | 20250219 | 114500 | 6485434870 | 3900 | 3905 | 3905 | 3900 | 7741 |
| 474 | 20250219 | 114400 | 6455236650 | 3900 | 3910 | 3910 | 3900 | 5337 |
| 475 | 20250219 | 114300 | 6434389620 | 3910 | 3930 | 3935 | 3910 | 1168 |
| 476 | 20250219 | 114200 | 6429804570 | 3930 | 3930 | 3930 | 3915 | 189 |
| 477 | 20250219 | 114100 | 6429061830 | 3930 | 3910 | 3930 | 3910 | 593 |
| 478 | 20250219 | 114000 | 6426743095 | 3910 | 3915 | 3915 | 3910 | 2570 |
| 479 | 20250219 | 113900 | 6416686930 | 3915 | 3915 | 3915 | 3910 | 2850 |
| 480 | 20250219 | 113800 | 6405531880 | 3915 | 3920 | 3920 | 3910 | 1793 |
| 481 | 20250219 | 113700 | 6398510185 | 3920 | 3920 | 3930 | 3920 | 121 |
| 482 | 20250219 | 113600 | 6398035625 | 3930 | 3925 | 3935 | 3925 | 1063 |
| 483 | 20250219 | 113500 | 6393858310 | 3920 | 3915 | 3920 | 3915 | 1100 |
| 484 | 20250219 | 113400 | 6389549220 | 3920 | 3920 | 3930 | 3920 | 815 |
| 485 | 20250219 | 113300 | 6386353355 | 3915 | 3925 | 3925 | 3915 | 1691 |
| 486 | 20250219 | 113200 | 6379722870 | 3925 | 3920 | 3925 | 3920 | 113 |
| 487 | 20250219 | 113100 | 6379279615 | 3920 | 3920 | 3925 | 3910 | 4435 |
| 488 | 20250219 | 113000 | 6361898950 | 3925 | 3925 | 3930 | 3925 | 2622 |
| 489 | 20250219 | 112900 | 6351607070 | 3945 | 3920 | 3945 | 3920 | 1422 |
| 490 | 20250219 | 112800 | 6346014840 | 3930 | 3925 | 3930 | 3915 | 2831 |
| 491 | 20250219 | 112700 | 6334911070 | 3915 | 3915 | 3915 | 3915 | 791 |
| 492 | 20250219 | 112600 | 6331814305 | 3915 | 3920 | 3920 | 3910 | 6376 |
| 493 | 20250219 | 112500 | 6306853235 | 3920 | 3925 | 3925 | 3920 | 3646 |
| 494 | 20250219 | 112400 | 6292558625 | 3930 | 3935 | 3935 | 3925 | 4017 |
| 495 | 20250219 | 112300 | 6276766235 | 3940 | 3955 | 3960 | 3940 | 2498 |
| 496 | 20250219 | 112200 | 6266889900 | 3965 | 3955 | 3965 | 3955 | 2202 |
| 497 | 20250219 | 112100 | 6258170695 | 3960 | 3935 | 3960 | 3930 | 3682 |
| 498 | 20250219 | 112000 | 6243636290 | 3940 | 3940 | 3945 | 3930 | 1622 |
| 499 | 20250219 | 111900 | 6237241640 | 3925 | 3940 | 3940 | 3925 | 1082 |
| 500 | 20250219 | 111800 | 6232986730 | 3935 | 3920 | 3935 | 3920 | 4097 |
| 501 | 20250219 | 111700 | 6216895355 | 3925 | 3915 | 3930 | 3910 | 2786 |
| 502 | 20250219 | 111600 | 6205987755 | 3910 | 3930 | 3930 | 3910 | 3844 |
| 503 | 20250219 | 111500 | 6190934175 | 3930 | 3910 | 3930 | 3910 | 5427 |
| 504 | 20250219 | 111400 | 6169639100 | 3905 | 3905 | 3955 | 3870 | 29677 |
| 505 | 20250219 | 111300 | 6054166990 | 3905 | 3945 | 3955 | 3905 | 24186 |
| 506 | 20250219 | 111200 | 5959222565 | 3945 | 3955 | 3965 | 3945 | 6389 |
| 507 | 20250219 | 111100 | 5933957740 | 3955 | 3985 | 3990 | 3935 | 19758 |
| 508 | 20250219 | 111000 | 5855764720 | 3980 | 3970 | 4000 | 3970 | 16938 |
| 509 | 20250219 | 110900 | 5788267835 | 3975 | 3945 | 3980 | 3940 | 14373 |
| 510 | 20250219 | 110800 | 5731297890 | 3940 | 3920 | 3970 | 3905 | 39687 |
| 511 | 20250219 | 110700 | 5575116280 | 3920 | 4095 | 4145 | 3860 | 159756 |
| 512 | 20250219 | 110600 | 4938790205 | 4090 | 4225 | 4275 | 4055 | 152630 |
| 513 | 20250219 | 110500 | 4300599760 | 4230 | 4205 | 4235 | 4190 | 75957 |
| 514 | 20250219 | 110400 | 3980239065 | 4215 | 4185 | 4215 | 4155 | 52620 |
| 515 | 20250219 | 110300 | 3759639030 | 4185 | 4190 | 4195 | 4165 | 28753 |
| 516 | 20250219 | 110200 | 3639362205 | 4185 | 4165 | 4190 | 4165 | 32746 |
| 517 | 20250219 | 110100 | 3502466950 | 4170 | 4145 | 4170 | 4140 | 19111 |
| 518 | 20250219 | 110000 | 3422961805 | 4145 | 4165 | 4170 | 4130 | 18690 |
| 519 | 20250219 | 105900 | 3345396790 | 4165 | 4160 | 4170 | 4135 | 26962 |
| 520 | 20250219 | 105800 | 3233311680 | 4165 | 4170 | 4180 | 4115 | 35617 |
| 521 | 20250219 | 105700 | 3085675480 | 4175 | 4175 | 4185 | 4155 | 26362 |
| 522 | 20250219 | 105600 | 2975666745 | 4170 | 4185 | 4185 | 4115 | 36838 |
| 523 | 20250219 | 105500 | 2822539160 | 4185 | 4160 | 4185 | 4155 | 29091 |
| 524 | 20250219 | 105400 | 2700978205 | 4160 | 4155 | 4175 | 4150 | 31979 |
| 525 | 20250219 | 105300 | 2567852895 | 4150 | 4125 | 4180 | 4115 | 45351 |
| 526 | 20250219 | 105200 | 2379709880 | 4115 | 4145 | 4165 | 4030 | 60986 |
| 527 | 20250219 | 105100 | 2128843190 | 4155 | 4120 | 4160 | 4115 | 74593 |
| 528 | 20250219 | 105000 | 1820029780 | 4115 | 4110 | 4125 | 4085 | 43998 |
| 529 | 20250219 | 104900 | 1639344425 | 4115 | 4085 | 4115 | 4070 | 35462 |
| 530 | 20250219 | 104800 | 1493985105 | 4085 | 4065 | 4100 | 4060 | 40739 |
| 531 | 20250219 | 104700 | 1327540615 | 4075 | 4055 | 4080 | 4040 | 30812 |
| 532 | 20250219 | 104600 | 1202268965 | 4060 | 4070 | 4075 | 4025 | 22930 |
| 533 | 20250219 | 104500 | 1109318100 | 4070 | 4005 | 4080 | 4005 | 38441 |
| 534 | 20250219 | 104400 | 954216395 | 4015 | 4015 | 4025 | 3990 | 20599 |
| 535 | 20250219 | 104300 | 871489430 | 4005 | 3925 | 4020 | 3915 | 26321 |
| 536 | 20250219 | 104200 | 766781840 | 3925 | 3925 | 3925 | 3905 | 734 |
| 537 | 20250219 | 104100 | 763906605 | 3925 | 3930 | 3930 | 3925 | 521 |
| 538 | 20250219 | 104000 | 761859080 | 3930 | 3915 | 3930 | 3915 | 3123 |
| 539 | 20250219 | 103900 | 749612600 | 3900 | 3910 | 3920 | 3900 | 1400 |
| 540 | 20250219 | 103800 | 744130470 | 3910 | 3900 | 3910 | 3900 | 352 |
| 541 | 20250219 | 103700 | 742757150 | 3900 | 3895 | 3910 | 3895 | 74 |
| 542 | 20250219 | 103600 | 742467875 | 3895 | 3895 | 3895 | 3890 | 492 |
| 543 | 20250219 | 103500 | 740552075 | 3895 | 3905 | 3905 | 3895 | 925 |
| 544 | 20250219 | 103400 | 736949075 | 3915 | 3900 | 3915 | 3895 | 91 |
| 545 | 20250219 | 103300 | 736594050 | 3900 | 3920 | 3920 | 3900 | 403 |
| 546 | 20250219 | 103200 | 735021490 | 3920 | 3900 | 3920 | 3895 | 1506 |
| 547 | 20250219 | 103100 | 729149695 | 3925 | 3925 | 3925 | 3900 | 772 |
| 548 | 20250219 | 103000 | 726125795 | 3925 | 3890 | 3925 | 3890 | 1343 |
| 549 | 20250219 | 102900 | 720900655 | 3890 | 3875 | 3890 | 3870 | 482 |
| 550 | 20250219 | 102800 | 719030855 | 3880 | 3865 | 3895 | 3865 | 505 |
| 551 | 20250219 | 102700 | 717073815 | 3855 | 3865 | 3875 | 3855 | 2414 |
| 552 | 20250219 | 102600 | 707756660 | 3875 | 3880 | 3895 | 3860 | 4799 |
| 553 | 20250219 | 102500 | 689177310 | 3880 | 3945 | 3950 | 3880 | 6195 |
| 554 | 20250219 | 102400 | 665043965 | 3965 | 3875 | 4050 | 3870 | 40672 |
| 555 | 20250219 | 102300 | 503284000 | 3875 | 3865 | 3885 | 3865 | 1444 |
| 556 | 20250219 | 102200 | 497687550 | 3850 | 3850 | 3850 | 3850 | 617 |
| 557 | 20250219 | 102100 | 495312100 | 3850 | 3860 | 3860 | 3850 | 1746 |
| 558 | 20250219 | 102000 | 488589960 | 3850 | 3865 | 3865 | 3850 | 6456 |
| 559 | 20250219 | 101900 | 463690355 | 3870 | 3865 | 3870 | 3865 | 479 |
| 560 | 20250219 | 101800 | 461838020 | 3875 | 3875 | 3880 | 3860 | 1945 |
| 561 | 20250219 | 101700 | 454318810 | 3865 | 3865 | 3870 | 3860 | 765 |
| 562 | 20250219 | 101600 | 451362015 | 3865 | 3865 | 3870 | 3860 | 2389 |
| 563 | 20250219 | 101500 | 442127855 | 3865 | 3885 | 3885 | 3865 | 1513 |
| 564 | 20250219 | 101400 | 436276800 | 3885 | 3880 | 3890 | 3865 | 2878 |
| 565 | 20250219 | 101300 | 425116625 | 3880 | 3875 | 3890 | 3865 | 3511 |
| 566 | 20250219 | 101200 | 411518140 | 3875 | 3865 | 3890 | 3865 | 2333 |
| 567 | 20250219 | 101100 | 402488755 | 3865 | 3875 | 3900 | 3865 | 4989 |
| 568 | 20250219 | 101000 | 383132635 | 3855 | 3980 | 4080 | 3850 | 43270 |
| 569 | 20250219 | 100900 | 213604390 | 4115 | 4115 | 4115 | 4115 | 0 |
| 570 | 20250219 | 100800 | 213604390 | 4115 | 4100 | 4115 | 4075 | 14181 |
| 571 | 20250219 | 100700 | 155398140 | 4100 | 3810 | 4100 | 3795 | 24393 |
| 572 | 20250219 | 100600 | 58093765 | 3810 | 3810 | 3810 | 3810 | 5 |
| 573 | 20250219 | 100500 | 58074715 | 3810 | 3810 | 3810 | 3810 | 5 |
| 574 | 20250219 | 100400 | 58055665 | 3810 | 3815 | 3815 | 3810 | 292 |
| 575 | 20250219 | 100300 | 56942645 | 3815 | 3815 | 3815 | 3815 | 42 |
| 576 | 20250219 | 100200 | 56782415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 577 | 20250219 | 100100 | 56782415 | 3810 | 3840 | 3845 | 3810 | 192 |
| 578 | 20250219 | 100000 | 56045490 | 3810 | 3845 | 3845 | 3810 | 301 |
| 579 | 20250219 | 095900 | 54888180 | 3840 | 3845 | 3845 | 3835 | 364 |
| 580 | 20250219 | 095800 | 53489130 | 3845 | 3820 | 3850 | 3795 | 3145 |
| 581 | 20250219 | 095700 | 41441585 | 3820 | 3810 | 3820 | 3810 | 1900 |
| 582 | 20250219 | 095600 | 34195445 | 3800 | 3800 | 3800 | 3800 | 893 |
| 583 | 20250219 | 095500 | 30802045 | 3800 | 3795 | 3800 | 3795 | 107 |
| 584 | 20250219 | 095400 | 30395945 | 3800 | 3800 | 3800 | 3800 | 100 |
| 585 | 20250219 | 095300 | 30015945 | 3800 | 3795 | 3800 | 3795 | 360 |
| 586 | 20250219 | 095200 | 28648995 | 3795 | 3795 | 3795 | 3775 | 33 |
| 587 | 20250219 | 095100 | 28523840 | 3795 | 3770 | 3795 | 3770 | 6 |
| 588 | 20250219 | 095000 | 28501195 | 3790 | 3790 | 3790 | 3790 | 0 |
| 589 | 20250219 | 094900 | 28501195 | 3790 | 3790 | 3790 | 3790 | 200 |
| 590 | 20250219 | 094800 | 27743195 | 3790 | 3790 | 3790 | 3790 | 301 |
| 591 | 20250219 | 094700 | 26602405 | 3790 | 3790 | 3790 | 3790 | 4 |
| 592 | 20250219 | 094600 | 26587245 | 3790 | 3790 | 3790 | 3790 | 1 |
| 593 | 20250219 | 094500 | 26583455 | 3790 | 3790 | 3790 | 3790 | 8 |
| 594 | 20250219 | 094400 | 26553135 | 3790 | 3790 | 3790 | 3790 | 1 |
| 595 | 20250219 | 094300 | 26549345 | 3760 | 3760 | 3760 | 3760 | 23 |
| 596 | 20250219 | 094200 | 26462865 | 3760 | 3760 | 3760 | 3760 | 20 |
| 597 | 20250219 | 094100 | 26387665 | 3760 | 3770 | 3770 | 3760 | 20 |
| 598 | 20250219 | 094000 | 26312365 | 3800 | 3770 | 3800 | 3770 | 692 |
| 599 | 20250219 | 093900 | 23684880 | 3770 | 3770 | 3770 | 3770 | 0 |
| 600 | 20250219 | 093800 | 23684880 | 3770 | 3770 | 3770 | 3770 | 2 |
| 601 | 20250219 | 093700 | 23677340 | 3750 | 3750 | 3750 | 3750 | 0 |
| 602 | 20250219 | 093600 | 23677340 | 3750 | 3750 | 3750 | 3750 | 0 |
| 603 | 20250219 | 093500 | 23677340 | 3750 | 3760 | 3760 | 3750 | 80 |
| 604 | 20250219 | 093400 | 23377325 | 3770 | 3770 | 3770 | 3770 | 1 |
| 605 | 20250219 | 093300 | 23373555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 606 | 20250219 | 093200 | 23373555 | 3750 | 3760 | 3760 | 3745 | 2543 |
| 607 | 20250219 | 093100 | 13841115 | 3765 | 3785 | 3785 | 3765 | 66 |
| 608 | 20250219 | 093000 | 13591770 | 3780 | 3770 | 3780 | 3770 | 1034 |
| 609 | 20250219 | 092900 | 9687690 | 3765 | 3765 | 3765 | 3765 | 19 |
| 610 | 20250219 | 092800 | 9616155 | 3770 | 3770 | 3770 | 3770 | 0 |
| 611 | 20250219 | 092700 | 9616155 | 3770 | 3770 | 3770 | 3770 | 2 |
| 612 | 20250219 | 092600 | 9608615 | 3765 | 3765 | 3765 | 3765 | 1 |
| 613 | 20250219 | 092500 | 9604850 | 3770 | 3770 | 3770 | 3770 | 1 |
| 614 | 20250219 | 092400 | 9601080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 615 | 20250219 | 092300 | 9601080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 616 | 20250219 | 092200 | 9601080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 617 | 20250219 | 092100 | 9601080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 618 | 20250219 | 092000 | 9601080 | 3770 | 3745 | 3770 | 3745 | 14 |
| 619 | 20250219 | 091900 | 9548625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 620 | 20250219 | 091800 | 9548625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 621 | 20250219 | 091700 | 9548625 | 3765 | 3765 | 3765 | 3765 | 300 |
| 622 | 20250219 | 091600 | 8419125 | 3765 | 3765 | 3765 | 3765 | 54 |
| 623 | 20250219 | 091500 | 8215815 | 3750 | 3750 | 3750 | 3750 | 46 |
| 624 | 20250219 | 091400 | 8043315 | 3725 | 3725 | 3725 | 3725 | 0 |
| 625 | 20250219 | 091300 | 8043315 | 3725 | 3745 | 3745 | 3725 | 435 |
| 626 | 20250219 | 091200 | 6420950 | 3730 | 3730 | 3730 | 3730 | 21 |
| 627 | 20250219 | 091100 | 6342620 | 3765 | 3765 | 3765 | 3740 | 4 |
| 628 | 20250219 | 091000 | 6327610 | 3730 | 3760 | 3760 | 3730 | 47 |
| 629 | 20250219 | 090900 | 6151600 | 3760 | 3760 | 3760 | 3760 | 0 |
| 630 | 20250219 | 090800 | 6151600 | 3760 | 3760 | 3760 | 3760 | 2 |
| 631 | 20250219 | 090700 | 6144080 | 3780 | 3780 | 3780 | 3780 | 2 |
| 632 | 20250219 | 090600 | 6136520 | 3770 | 3770 | 3770 | 3770 | 0 |
| 633 | 20250219 | 090500 | 6136520 | 3770 | 3765 | 3780 | 3765 | 886 |
| 634 | 20250219 | 090400 | 2792110 | 3765 | 3760 | 3765 | 3760 | 79 |
| 635 | 20250219 | 090300 | 2494730 | 3750 | 3745 | 3750 | 3745 | 112 |
| 636 | 20250219 | 090200 | 2074735 | 3750 | 3750 | 3750 | 3750 | 0 |
| 637 | 20250219 | 090100 | 2074735 | 3750 | 3750 | 3750 | 3750 | 1 |
| 638 | 20250219 | 090000 | 2070985 | 3745 | 3745 | 3745 | 3745 | 553 |