31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 3 | 20250305 | 193500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 4 | 20250305 | 193400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 5 | 20250305 | 193300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 6 | 20250305 | 193200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 7 | 20250305 | 193100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 8 | 20250305 | 193000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 9 | 20250305 | 192900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 10 | 20250305 | 192800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 11 | 20250305 | 192700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 12 | 20250305 | 192600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 13 | 20250305 | 192500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 14 | 20250305 | 192400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 15 | 20250305 | 192300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 16 | 20250305 | 192200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 17 | 20250305 | 192100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 18 | 20250305 | 192000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 19 | 20250305 | 191900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 20 | 20250305 | 191800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 21 | 20250305 | 191700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 22 | 20250305 | 191600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 23 | 20250305 | 191500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 24 | 20250305 | 191400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 25 | 20250305 | 191300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 26 | 20250305 | 191200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 27 | 20250305 | 191100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 28 | 20250305 | 191000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 29 | 20250305 | 190900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 30 | 20250305 | 190800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 31 | 20250305 | 190700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 32 | 20250305 | 190600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 33 | 20250305 | 190500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 34 | 20250305 | 190400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 35 | 20250305 | 190300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 36 | 20250305 | 190200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 37 | 20250305 | 190100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 38 | 20250305 | 190000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 39 | 20250305 | 185900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 40 | 20250305 | 185800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 41 | 20250305 | 185700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 42 | 20250305 | 185600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 43 | 20250305 | 185500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 44 | 20250305 | 185400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 45 | 20250305 | 185300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 46 | 20250305 | 185200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 47 | 20250305 | 185100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 48 | 20250305 | 185000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 49 | 20250305 | 184900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 50 | 20250305 | 184800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 51 | 20250305 | 184700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 52 | 20250305 | 184600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 53 | 20250305 | 184500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 54 | 20250305 | 184400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 55 | 20250305 | 184300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 56 | 20250305 | 184200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 57 | 20250305 | 184100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 58 | 20250305 | 184000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 59 | 20250305 | 183900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 60 | 20250305 | 183800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 61 | 20250305 | 183700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 62 | 20250305 | 183600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 63 | 20250305 | 183500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 64 | 20250305 | 183400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 65 | 20250305 | 183300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 66 | 20250305 | 183200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 67 | 20250305 | 183100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 68 | 20250305 | 183000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 69 | 20250305 | 182900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 70 | 20250305 | 182800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 71 | 20250305 | 182700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 72 | 20250305 | 182600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 73 | 20250305 | 182500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 74 | 20250305 | 182400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 75 | 20250305 | 182300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 76 | 20250305 | 182200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 77 | 20250305 | 182100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 78 | 20250305 | 182000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 79 | 20250305 | 181900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 80 | 20250305 | 181800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 81 | 20250305 | 181700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 82 | 20250305 | 181600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 83 | 20250305 | 181500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 84 | 20250305 | 181400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 85 | 20250305 | 181300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 86 | 20250305 | 181200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 87 | 20250305 | 181100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 88 | 20250305 | 181000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 89 | 20250305 | 180900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 90 | 20250305 | 180800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 91 | 20250305 | 180700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 92 | 20250305 | 180600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 93 | 20250305 | 180500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 94 | 20250305 | 180400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 95 | 20250305 | 180300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 96 | 20250305 | 180200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 97 | 20250305 | 180100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 98 | 20250305 | 180000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 99 | 20250305 | 175900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 100 | 20250305 | 175800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 101 | 20250305 | 175700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 102 | 20250305 | 175600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 103 | 20250305 | 175500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 104 | 20250305 | 175400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 105 | 20250305 | 175300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 106 | 20250305 | 175200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 107 | 20250305 | 175100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 108 | 20250305 | 175000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 109 | 20250305 | 174900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 110 | 20250305 | 174800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 111 | 20250305 | 174700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 112 | 20250305 | 174600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 113 | 20250305 | 174500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 114 | 20250305 | 174400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 115 | 20250305 | 174300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 116 | 20250305 | 174200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 117 | 20250305 | 174100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 118 | 20250305 | 174000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 119 | 20250305 | 173900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 120 | 20250305 | 173800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 121 | 20250305 | 173700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 122 | 20250305 | 173600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 123 | 20250305 | 173500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 124 | 20250305 | 173400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 125 | 20250305 | 173300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 126 | 20250305 | 173200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 127 | 20250305 | 173100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 128 | 20250305 | 173000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 129 | 20250305 | 172900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 130 | 20250305 | 172800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 131 | 20250305 | 172700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 132 | 20250305 | 172600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 133 | 20250305 | 172500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 134 | 20250305 | 172400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 135 | 20250305 | 172300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 136 | 20250305 | 172200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 137 | 20250305 | 172100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 138 | 20250305 | 172000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 139 | 20250305 | 171900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 140 | 20250305 | 171800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 141 | 20250305 | 171700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 142 | 20250305 | 171600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 143 | 20250305 | 171500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 144 | 20250305 | 171400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 145 | 20250305 | 171300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 146 | 20250305 | 171200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 147 | 20250305 | 171100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 148 | 20250305 | 171000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 149 | 20250305 | 170900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 150 | 20250305 | 170800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 151 | 20250305 | 170700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 152 | 20250305 | 170600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 153 | 20250305 | 170500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 154 | 20250305 | 170400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 155 | 20250305 | 170300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 156 | 20250305 | 170200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 157 | 20250305 | 170100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 158 | 20250305 | 170000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 159 | 20250305 | 165900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 160 | 20250305 | 165800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 161 | 20250305 | 165700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 162 | 20250305 | 165600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 163 | 20250305 | 165500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 164 | 20250305 | 165400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 165 | 20250305 | 165300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 166 | 20250305 | 165200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 167 | 20250305 | 165100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 168 | 20250305 | 165000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 169 | 20250305 | 164900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 170 | 20250305 | 164800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 171 | 20250305 | 164700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 172 | 20250305 | 164600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 173 | 20250305 | 164500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 174 | 20250305 | 164400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 175 | 20250305 | 164300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 176 | 20250305 | 164200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 177 | 20250305 | 164100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 178 | 20250305 | 164000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 179 | 20250305 | 163900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 180 | 20250305 | 163800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 181 | 20250305 | 163700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 182 | 20250305 | 163600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 183 | 20250305 | 163500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 184 | 20250305 | 163400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 185 | 20250305 | 163300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 186 | 20250305 | 163200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 187 | 20250305 | 163100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 188 | 20250305 | 163000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 189 | 20250305 | 162900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 190 | 20250305 | 162800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 191 | 20250305 | 162700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 192 | 20250305 | 162600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 193 | 20250305 | 162500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 194 | 20250305 | 162400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 195 | 20250305 | 162300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 196 | 20250305 | 162200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 197 | 20250305 | 162100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 198 | 20250305 | 162000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 199 | 20250305 | 161900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 200 | 20250305 | 161800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 201 | 20250305 | 161700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 202 | 20250305 | 161600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 203 | 20250305 | 161500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 204 | 20250305 | 161400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 205 | 20250305 | 161300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 206 | 20250305 | 161200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 207 | 20250305 | 161100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 208 | 20250305 | 161000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 209 | 20250305 | 160900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 210 | 20250305 | 160800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 211 | 20250305 | 160700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 212 | 20250305 | 160600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 213 | 20250305 | 160500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 214 | 20250305 | 160400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 215 | 20250305 | 160300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 216 | 20250305 | 160200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 217 | 20250305 | 160100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 218 | 20250305 | 160000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 219 | 20250305 | 155900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 220 | 20250305 | 155800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 221 | 20250305 | 155700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 222 | 20250305 | 155600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 223 | 20250305 | 155500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 224 | 20250305 | 155400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 225 | 20250305 | 155300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 226 | 20250305 | 155200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 227 | 20250305 | 155100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 228 | 20250305 | 155000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 229 | 20250305 | 154900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 230 | 20250305 | 154800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 231 | 20250305 | 154700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 232 | 20250305 | 154600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 233 | 20250305 | 154500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 234 | 20250305 | 154400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 235 | 20250305 | 154300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 236 | 20250305 | 154200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 237 | 20250305 | 154100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 238 | 20250305 | 154000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 239 | 20250305 | 153900 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 240 | 20250305 | 153800 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 241 | 20250305 | 153700 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 242 | 20250305 | 153600 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 243 | 20250305 | 153500 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 244 | 20250305 | 153400 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 245 | 20250305 | 153300 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 246 | 20250305 | 153200 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 247 | 20250305 | 153100 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 0 |
| 248 | 20250305 | 153000 | 4242017703 | 4045 | 4045 | 4045 | 4045 | 33641 |
| 249 | 20250305 | 152900 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 250 | 20250305 | 152800 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 251 | 20250305 | 152700 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 252 | 20250305 | 152600 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 253 | 20250305 | 152500 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 254 | 20250305 | 152400 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 255 | 20250305 | 152300 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 256 | 20250305 | 152200 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 257 | 20250305 | 152100 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 258 | 20250305 | 152000 | 4105939858 | 4025 | 4025 | 4025 | 4025 | 0 |
| 259 | 20250305 | 151900 | 4105939858 | 4025 | 4015 | 4025 | 4015 | 1755 |
| 260 | 20250305 | 151800 | 4098892363 | 4015 | 4022 | 4022 | 4015 | 1759 |
| 261 | 20250305 | 151700 | 4091827722 | 4017 | 4017 | 4017 | 4017 | 1 |
| 262 | 20250305 | 151600 | 4091823705 | 4015 | 4030 | 4035 | 4015 | 5452 |
| 263 | 20250305 | 151500 | 4069857285 | 4030 | 4025 | 4030 | 4025 | 970 |
| 264 | 20250305 | 151400 | 4065949665 | 4025 | 4010 | 4025 | 4010 | 227 |
| 265 | 20250305 | 151300 | 4065037100 | 4010 | 4015 | 4030 | 4010 | 2519 |
| 266 | 20250305 | 151200 | 4054903795 | 4005 | 4010 | 4010 | 4005 | 1264 |
| 267 | 20250305 | 151100 | 4049837260 | 4015 | 4015 | 4015 | 4015 | 256 |
| 268 | 20250305 | 151000 | 4048809420 | 4015 | 4015 | 4015 | 4015 | 251 |
| 269 | 20250305 | 150900 | 4047801655 | 4015 | 4015 | 4025 | 4015 | 163 |
| 270 | 20250305 | 150800 | 4047147200 | 4025 | 4020 | 4025 | 4020 | 789 |
| 271 | 20250305 | 150700 | 4043971575 | 4025 | 4020 | 4025 | 4020 | 2084 |
| 272 | 20250305 | 150600 | 4035590655 | 4025 | 4020 | 4025 | 4010 | 12437 |
| 273 | 20250305 | 150500 | 3985704690 | 4025 | 4020 | 4025 | 4020 | 1206 |
| 274 | 20250305 | 150400 | 3980856540 | 4015 | 4010 | 4015 | 4010 | 1011 |
| 275 | 20250305 | 150300 | 3976797390 | 4010 | 4005 | 4015 | 4005 | 1572 |
| 276 | 20250305 | 150200 | 3970495805 | 4010 | 4010 | 4010 | 4010 | 563 |
| 277 | 20250305 | 150100 | 3968238175 | 4010 | 4010 | 4010 | 4010 | 364 |
| 278 | 20250305 | 150000 | 3966778535 | 4015 | 4015 | 4015 | 4015 | 32 |
| 279 | 20250305 | 145900 | 3966650055 | 4015 | 4015 | 4015 | 4015 | 1 |
| 280 | 20250305 | 145800 | 3966646040 | 4015 | 4015 | 4020 | 4015 | 2973 |
| 281 | 20250305 | 145700 | 3954706980 | 4010 | 4010 | 4010 | 4010 | 0 |
| 282 | 20250305 | 145600 | 3954706980 | 4010 | 4010 | 4010 | 4010 | 0 |
| 283 | 20250305 | 145500 | 3954706980 | 4010 | 4010 | 4010 | 4010 | 1485 |
| 284 | 20250305 | 145400 | 3948752130 | 4010 | 4005 | 4010 | 4000 | 2330 |
| 285 | 20250305 | 145300 | 3939417750 | 4010 | 4010 | 4015 | 4005 | 3058 |
| 286 | 20250305 | 145200 | 3927165560 | 4010 | 4010 | 4010 | 4005 | 272 |
| 287 | 20250305 | 145100 | 3926076185 | 4005 | 4000 | 4005 | 4000 | 311 |
| 288 | 20250305 | 145000 | 3924830650 | 4005 | 4007 | 4007 | 4005 | 1052 |
| 289 | 20250305 | 144900 | 3920616436 | 4010 | 3995 | 4010 | 3995 | 1025 |
| 290 | 20250305 | 144800 | 3916510525 | 3995 | 3995 | 3995 | 3995 | 0 |
| 291 | 20250305 | 144700 | 3916510525 | 3995 | 3995 | 3995 | 3995 | 38 |
| 292 | 20250305 | 144600 | 3916358715 | 3995 | 4000 | 4005 | 3995 | 1176 |
| 293 | 20250305 | 144500 | 3911652925 | 4000 | 4000 | 4000 | 4000 | 336 |
| 294 | 20250305 | 144400 | 3910308925 | 4000 | 4000 | 4000 | 4000 | 164 |
| 295 | 20250305 | 144300 | 3909652925 | 4000 | 4005 | 4005 | 4000 | 247 |
| 296 | 20250305 | 144200 | 3908664920 | 4005 | 4005 | 4005 | 4005 | 10 |
| 297 | 20250305 | 144100 | 3908624870 | 4005 | 4000 | 4005 | 4000 | 535 |
| 298 | 20250305 | 144000 | 3906484860 | 4005 | 4005 | 4005 | 4005 | 325 |
| 299 | 20250305 | 143900 | 3905183235 | 4000 | 3995 | 4000 | 3995 | 195 |
| 300 | 20250305 | 143800 | 3904403735 | 3995 | 3995 | 3995 | 3995 | 0 |
| 301 | 20250305 | 143700 | 3904403735 | 3995 | 3995 | 4000 | 3995 | 63 |
| 302 | 20250305 | 143600 | 3904152045 | 4000 | 4000 | 4000 | 3995 | 118 |
| 303 | 20250305 | 143500 | 3903680055 | 4005 | 4005 | 4005 | 4005 | 2237 |
| 304 | 20250305 | 143400 | 3894720870 | 4000 | 4000 | 4005 | 3990 | 1327 |
| 305 | 20250305 | 143300 | 3889419050 | 3990 | 3995 | 4000 | 3990 | 783 |
| 306 | 20250305 | 143200 | 3886291590 | 4000 | 3995 | 4000 | 3995 | 502 |
| 307 | 20250305 | 143100 | 3884284855 | 3995 | 3995 | 4000 | 3995 | 775 |
| 308 | 20250305 | 143000 | 3881188720 | 4000 | 3995 | 4000 | 3995 | 1041 |
| 309 | 20250305 | 142900 | 3877029720 | 4000 | 4000 | 4000 | 4000 | 45 |
| 310 | 20250305 | 142800 | 3876849720 | 3995 | 3995 | 3995 | 3995 | 689 |
| 311 | 20250305 | 142700 | 3874097165 | 3995 | 3985 | 3995 | 3980 | 1916 |
| 312 | 20250305 | 142600 | 3866454660 | 3990 | 3980 | 3990 | 3975 | 3871 |
| 313 | 20250305 | 142500 | 3851045450 | 3980 | 3990 | 3990 | 3980 | 1323 |
| 314 | 20250305 | 142400 | 3845767030 | 3975 | 3990 | 3995 | 3975 | 18315 |
| 315 | 20250305 | 142300 | 3772846500 | 3995 | 3995 | 4000 | 3995 | 1256 |
| 316 | 20250305 | 142200 | 3767826725 | 3995 | 4000 | 4000 | 3995 | 482 |
| 317 | 20250305 | 142100 | 3765900575 | 4000 | 4000 | 4000 | 3995 | 134 |
| 318 | 20250305 | 142000 | 3765364680 | 3995 | 3990 | 3995 | 3990 | 2335 |
| 319 | 20250305 | 141900 | 3756046585 | 3990 | 3990 | 4000 | 3990 | 3422 |
| 320 | 20250305 | 141800 | 3742389420 | 3985 | 3995 | 4010 | 3985 | 4688 |
| 321 | 20250305 | 141700 | 3723679415 | 3990 | 4005 | 4005 | 3990 | 8374 |
| 322 | 20250305 | 141600 | 3690189260 | 4005 | 4005 | 4025 | 3985 | 3879 |
| 323 | 20250305 | 141500 | 3674651550 | 4000 | 4005 | 4010 | 3970 | 39794 |
| 324 | 20250305 | 141400 | 3515917395 | 4005 | 4040 | 4080 | 4000 | 40986 |
| 325 | 20250305 | 141300 | 3351214080 | 4035 | 4035 | 4150 | 4005 | 157351 |
| 326 | 20250305 | 141200 | 2709019620 | 4030 | 4020 | 4035 | 4020 | 361 |
| 327 | 20250305 | 141100 | 2707564570 | 4030 | 4035 | 4035 | 4022 | 393 |
| 328 | 20250305 | 141000 | 2705981399 | 4015 | 4025 | 4025 | 4015 | 5004 |
| 329 | 20250305 | 140900 | 2685888344 | 4040 | 4025 | 4040 | 4025 | 110 |
| 330 | 20250305 | 140800 | 2685445444 | 4015 | 4030 | 4045 | 4015 | 6539 |
| 331 | 20250305 | 140700 | 2659097934 | 4040 | 4030 | 4040 | 4030 | 1315 |
| 332 | 20250305 | 140600 | 2653798334 | 4030 | 4035 | 4040 | 4030 | 2890 |
| 333 | 20250305 | 140500 | 2642144249 | 4040 | 4040 | 4040 | 4035 | 2280 |
| 334 | 20250305 | 140400 | 2632942325 | 4040 | 4045 | 4045 | 4040 | 693 |
| 335 | 20250305 | 140300 | 2630141315 | 4045 | 4045 | 4050 | 4045 | 610 |
| 336 | 20250305 | 140200 | 2627673725 | 4045 | 4045 | 4045 | 4045 | 846 |
| 337 | 20250305 | 140100 | 2624251655 | 4045 | 4035 | 4045 | 4035 | 2420 |
| 338 | 20250305 | 140000 | 2614476355 | 4035 | 4040 | 4040 | 4030 | 2106 |
| 339 | 20250305 | 135900 | 2605980715 | 4045 | 4050 | 4050 | 4040 | 2218 |
| 340 | 20250305 | 135800 | 2597018435 | 4055 | 4055 | 4055 | 4045 | 765 |
| 341 | 20250305 | 135700 | 2593921360 | 4055 | 4050 | 4055 | 4050 | 3158 |
| 342 | 20250305 | 135600 | 2581123230 | 4055 | 4055 | 4055 | 4045 | 3474 |
| 343 | 20250305 | 135500 | 2567047180 | 4055 | 4040 | 4055 | 4040 | 3631 |
| 344 | 20250305 | 135400 | 2552362635 | 4045 | 4050 | 4055 | 4040 | 3643 |
| 345 | 20250305 | 135300 | 2537625055 | 4055 | 4055 | 4060 | 4050 | 5968 |
| 346 | 20250305 | 135200 | 2513433970 | 4055 | 4050 | 4055 | 4050 | 4240 |
| 347 | 20250305 | 135100 | 2496241955 | 4045 | 4060 | 4060 | 4045 | 11096 |
| 348 | 20250305 | 135000 | 2451307945 | 4050 | 4045 | 4060 | 4040 | 11928 |
| 349 | 20250305 | 134900 | 2403014668 | 4040 | 4025 | 4040 | 4025 | 20811 |
| 350 | 20250305 | 134800 | 2319040583 | 4030 | 4030 | 4035 | 4030 | 9356 |
| 351 | 20250305 | 134700 | 2281331323 | 4025 | 4015 | 4030 | 4015 | 11916 |
| 352 | 20250305 | 134600 | 2233376378 | 4015 | 4015 | 4015 | 4010 | 574 |
| 353 | 20250305 | 134500 | 2231072768 | 4015 | 4015 | 4015 | 4010 | 1028 |
| 354 | 20250305 | 134400 | 2226948198 | 4020 | 4020 | 4020 | 4015 | 1228 |
| 355 | 20250305 | 134300 | 2222017713 | 4015 | 4015 | 4015 | 4015 | 1000 |
| 356 | 20250305 | 134200 | 2218002713 | 4015 | 4015 | 4015 | 4010 | 761 |
| 357 | 20250305 | 134100 | 2214947318 | 4015 | 4010 | 4015 | 4010 | 130 |
| 358 | 20250305 | 134000 | 2214425518 | 4010 | 4005 | 4010 | 4005 | 112 |
| 359 | 20250305 | 133900 | 2213976408 | 4010 | 4015 | 4015 | 4010 | 903 |
| 360 | 20250305 | 133800 | 2210354363 | 4015 | 4015 | 4015 | 4015 | 1 |
| 361 | 20250305 | 133700 | 2210350348 | 4005 | 4015 | 4015 | 4005 | 400 |
| 362 | 20250305 | 133600 | 2208745348 | 4010 | 4000 | 4010 | 4000 | 849 |
| 363 | 20250305 | 133500 | 2205343503 | 4000 | 4025 | 4025 | 4000 | 444 |
| 364 | 20250305 | 133400 | 2203560493 | 4020 | 4020 | 4025 | 4020 | 883 |
| 365 | 20250305 | 133300 | 2200009633 | 4020 | 4015 | 4020 | 4005 | 2256 |
| 366 | 20250305 | 133200 | 2190948308 | 4000 | 4025 | 4030 | 3970 | 20506 |
| 367 | 20250305 | 133100 | 2109053013 | 4030 | 4005 | 4030 | 4005 | 44373 |
| 368 | 20250305 | 133000 | 1930840318 | 4005 | 4005 | 4005 | 4005 | 348 |
| 369 | 20250305 | 132900 | 1929446578 | 4005 | 4005 | 4010 | 4005 | 501 |
| 370 | 20250305 | 132800 | 1927439998 | 4015 | 4000 | 4015 | 4000 | 5817 |
| 371 | 20250305 | 132700 | 1904113553 | 4000 | 4000 | 4010 | 4000 | 2569 |
| 372 | 20250305 | 132600 | 1893829378 | 3990 | 3995 | 4000 | 3990 | 1165 |
| 373 | 20250305 | 132500 | 1889171968 | 3995 | 3990 | 3995 | 3985 | 2223 |
| 374 | 20250305 | 132400 | 1880302248 | 3990 | 3990 | 3990 | 3990 | 448 |
| 375 | 20250305 | 132300 | 1878514728 | 3985 | 3985 | 3985 | 3985 | 453 |
| 376 | 20250305 | 132200 | 1876709523 | 3985 | 3985 | 3985 | 3985 | 970 |
| 377 | 20250305 | 132100 | 1872844073 | 3985 | 3975 | 3985 | 3975 | 6493 |
| 378 | 20250305 | 132000 | 1846974833 | 3975 | 3975 | 3975 | 3975 | 65 |
| 379 | 20250305 | 131900 | 1846716458 | 3975 | 3975 | 3975 | 3975 | 200 |
| 380 | 20250305 | 131800 | 1845921458 | 3975 | 3975 | 3975 | 3975 | 50 |
| 381 | 20250305 | 131700 | 1845722708 | 3975 | 3975 | 3975 | 3975 | 64 |
| 382 | 20250305 | 131600 | 1845468308 | 3970 | 3970 | 3970 | 3970 | 76 |
| 383 | 20250305 | 131500 | 1845166588 | 3970 | 3970 | 3970 | 3970 | 0 |
| 384 | 20250305 | 131400 | 1845166588 | 3970 | 3970 | 3970 | 3970 | 0 |
| 385 | 20250305 | 131300 | 1845166588 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 386 | 20250305 | 131200 | 1841196588 | 3980 | 3980 | 3980 | 3980 | 10 |
| 387 | 20250305 | 131100 | 1841156788 | 3980 | 3970 | 3980 | 3970 | 1302 |
| 388 | 20250305 | 131000 | 1835985128 | 3970 | 3970 | 3975 | 3970 | 1010 |
| 389 | 20250305 | 130900 | 1831975228 | 3970 | 3970 | 3970 | 3970 | 231 |
| 390 | 20250305 | 130800 | 1831058158 | 3960 | 3960 | 3960 | 3960 | 350 |
| 391 | 20250305 | 130700 | 1829672158 | 3960 | 3965 | 3965 | 3960 | 1611 |
| 392 | 20250305 | 130600 | 1823289503 | 3965 | 3965 | 3970 | 3965 | 187 |
| 393 | 20250305 | 130500 | 1822547648 | 3970 | 3970 | 3970 | 3970 | 165 |
| 394 | 20250305 | 130400 | 1821892598 | 3970 | 3970 | 3970 | 3970 | 20 |
| 395 | 20250305 | 130300 | 1821813198 | 3965 | 3965 | 3965 | 3965 | 899 |
| 396 | 20250305 | 130200 | 1818248663 | 3965 | 3965 | 3965 | 3965 | 0 |
| 397 | 20250305 | 130100 | 1818248663 | 3965 | 3965 | 3965 | 3965 | 949 |
| 398 | 20250305 | 130000 | 1814485878 | 3970 | 3970 | 3970 | 3970 | 81 |
| 399 | 20250305 | 125900 | 1814164308 | 3965 | 3965 | 3965 | 3965 | 0 |
| 400 | 20250305 | 125800 | 1814164308 | 3965 | 3965 | 3965 | 3965 | 105 |
| 401 | 20250305 | 125700 | 1813747983 | 3990 | 3980 | 3990 | 3980 | 2 |
| 402 | 20250305 | 125600 | 1813740013 | 3980 | 3980 | 3985 | 3980 | 16386 |
| 403 | 20250305 | 125500 | 1748523233 | 3975 | 3965 | 3975 | 3965 | 823 |
| 404 | 20250305 | 125400 | 1745255263 | 3970 | 3965 | 3970 | 3960 | 403 |
| 405 | 20250305 | 125300 | 1743658753 | 3960 | 3965 | 3965 | 3960 | 327 |
| 406 | 20250305 | 125200 | 1742363753 | 3960 | 3965 | 3965 | 3960 | 4051 |
| 407 | 20250305 | 125100 | 1726304923 | 3970 | 3970 | 3970 | 3970 | 4716 |
| 408 | 20250305 | 125000 | 1707582403 | 3970 | 3965 | 3970 | 3965 | 159 |
| 409 | 20250305 | 124900 | 1706951423 | 3965 | 3965 | 3965 | 3965 | 1 |
| 410 | 20250305 | 124800 | 1706947458 | 3965 | 3970 | 3970 | 3965 | 2241 |
| 411 | 20250305 | 124700 | 1698054553 | 3975 | 3975 | 3975 | 3975 | 1851 |
| 412 | 20250305 | 124600 | 1690696828 | 3980 | 3980 | 3980 | 3975 | 827 |
| 413 | 20250305 | 124500 | 1687409013 | 3980 | 3980 | 3980 | 3980 | 1197 |
| 414 | 20250305 | 124400 | 1682644953 | 3975 | 3985 | 3995 | 3975 | 367 |
| 415 | 20250305 | 124300 | 1681183803 | 3980 | 4000 | 4000 | 3980 | 1163 |
| 416 | 20250305 | 124200 | 1676553623 | 4000 | 3980 | 4000 | 3980 | 13754 |
| 417 | 20250305 | 124100 | 1621759673 | 3980 | 3985 | 4005 | 3980 | 2615 |
| 418 | 20250305 | 124000 | 1611325628 | 3990 | 4025 | 4025 | 3980 | 9831 |
| 419 | 20250305 | 123900 | 1572009058 | 4025 | 3980 | 4025 | 3980 | 55431 |
| 420 | 20250305 | 123800 | 1349891748 | 3980 | 3980 | 3980 | 3980 | 1506 |
| 421 | 20250305 | 123700 | 1343897868 | 3990 | 3990 | 3990 | 3990 | 1 |
| 422 | 20250305 | 123600 | 1343893878 | 3990 | 3970 | 3990 | 3970 | 129 |
| 423 | 20250305 | 123500 | 1343380748 | 3970 | 3970 | 3990 | 3970 | 282 |
| 424 | 20250305 | 123400 | 1342261128 | 3970 | 3970 | 3970 | 3970 | 0 |
| 425 | 20250305 | 123300 | 1342261128 | 3970 | 3970 | 3970 | 3970 | 562 |
| 426 | 20250305 | 123200 | 1340029988 | 3965 | 3965 | 3965 | 3965 | 0 |
| 427 | 20250305 | 123100 | 1340029988 | 3965 | 3985 | 4000 | 3965 | 12207 |
| 428 | 20250305 | 123000 | 1291319508 | 3985 | 3985 | 3985 | 3985 | 0 |
| 429 | 20250305 | 122900 | 1291319508 | 3985 | 3975 | 3985 | 3975 | 2021 |
| 430 | 20250305 | 122800 | 1283266033 | 3975 | 3980 | 3980 | 3975 | 110 |
| 431 | 20250305 | 122700 | 1282828433 | 3980 | 3980 | 3980 | 3980 | 75 |
| 432 | 20250305 | 122600 | 1282529933 | 3980 | 3980 | 3980 | 3980 | 1117 |
| 433 | 20250305 | 122500 | 1278084273 | 3970 | 3970 | 3970 | 3970 | 0 |
| 434 | 20250305 | 122400 | 1278084273 | 3970 | 3980 | 3980 | 3970 | 35 |
| 435 | 20250305 | 122300 | 1277944993 | 3985 | 3980 | 3985 | 3970 | 1410 |
| 436 | 20250305 | 122200 | 1272340343 | 3980 | 3980 | 3980 | 3980 | 72 |
| 437 | 20250305 | 122100 | 1272053783 | 3980 | 3980 | 3980 | 3980 | 3 |
| 438 | 20250305 | 122000 | 1272041843 | 3985 | 3975 | 3985 | 3975 | 1966 |
| 439 | 20250305 | 121900 | 1264214818 | 3975 | 3975 | 3975 | 3975 | 0 |
| 440 | 20250305 | 121800 | 1264214818 | 3975 | 3980 | 3980 | 3975 | 534 |
| 441 | 20250305 | 121700 | 1262091218 | 3980 | 3985 | 3985 | 3980 | 2718 |
| 442 | 20250305 | 121600 | 1251263073 | 3980 | 3980 | 3980 | 3980 | 0 |
| 443 | 20250305 | 121500 | 1251263073 | 3980 | 3980 | 3980 | 3980 | 511 |
| 444 | 20250305 | 121400 | 1249229293 | 3980 | 3980 | 3980 | 3980 | 0 |
| 445 | 20250305 | 121300 | 1249229293 | 3980 | 3980 | 3980 | 3975 | 442 |
| 446 | 20250305 | 121200 | 1247470138 | 3970 | 3970 | 3970 | 3970 | 150 |
| 447 | 20250305 | 121100 | 1246874638 | 3970 | 3965 | 3970 | 3965 | 383 |
| 448 | 20250305 | 121000 | 1245354278 | 3965 | 3970 | 3970 | 3965 | 111 |
| 449 | 20250305 | 120900 | 1244914153 | 3970 | 3960 | 3970 | 3960 | 1393 |
| 450 | 20250305 | 120800 | 1239390778 | 3960 | 3960 | 3960 | 3960 | 0 |
| 451 | 20250305 | 120700 | 1239390778 | 3960 | 3960 | 3960 | 3960 | 1251 |
| 452 | 20250305 | 120600 | 1234436818 | 3960 | 3960 | 3960 | 3960 | 1254 |
| 453 | 20250305 | 120500 | 1229470978 | 3960 | 3960 | 3960 | 3960 | 0 |
| 454 | 20250305 | 120400 | 1229470978 | 3960 | 3960 | 3960 | 3960 | 750 |
| 455 | 20250305 | 120300 | 1226500978 | 3960 | 3955 | 3960 | 3955 | 1001 |
| 456 | 20250305 | 120200 | 1222538253 | 3955 | 3955 | 3955 | 3955 | 120 |
| 457 | 20250305 | 120100 | 1222063653 | 3960 | 3955 | 3960 | 3955 | 278 |
| 458 | 20250305 | 120000 | 1220963798 | 3955 | 3955 | 3955 | 3955 | 5184 |
| 459 | 20250305 | 115900 | 1200461078 | 3960 | 3960 | 3960 | 3960 | 0 |
| 460 | 20250305 | 115800 | 1200461078 | 3960 | 3960 | 3960 | 3960 | 100 |
| 461 | 20250305 | 115700 | 1200065078 | 3955 | 3960 | 3960 | 3955 | 2786 |
| 462 | 20250305 | 115600 | 1189041743 | 3965 | 3965 | 3965 | 3965 | 19 |
| 463 | 20250305 | 115500 | 1188966408 | 3960 | 3960 | 3962 | 3960 | 225 |
| 464 | 20250305 | 115400 | 1188075352 | 3960 | 3960 | 3960 | 3960 | 232 |
| 465 | 20250305 | 115300 | 1187156632 | 3960 | 3960 | 3960 | 3960 | 149 |
| 466 | 20250305 | 115200 | 1186566592 | 3960 | 3960 | 3960 | 3960 | 3372 |
| 467 | 20250305 | 115100 | 1173213472 | 3960 | 3960 | 3960 | 3960 | 1 |
| 468 | 20250305 | 115000 | 1173209512 | 3960 | 3960 | 3960 | 3960 | 150 |
| 469 | 20250305 | 114900 | 1172615512 | 3960 | 3965 | 3965 | 3960 | 97 |
| 470 | 20250305 | 114800 | 1172231127 | 3955 | 3955 | 3955 | 3955 | 0 |
| 471 | 20250305 | 114700 | 1172231127 | 3955 | 3955 | 3955 | 3955 | 0 |
| 472 | 20250305 | 114600 | 1172231127 | 3955 | 3960 | 3960 | 3955 | 933 |
| 473 | 20250305 | 114500 | 1168540447 | 3960 | 3960 | 3960 | 3960 | 65 |
| 474 | 20250305 | 114400 | 1168283047 | 3960 | 3960 | 3960 | 3960 | 648 |
| 475 | 20250305 | 114300 | 1165716967 | 3960 | 3965 | 3965 | 3960 | 1050 |
| 476 | 20250305 | 114200 | 1161557467 | 3970 | 3970 | 3970 | 3970 | 94 |
| 477 | 20250305 | 114100 | 1161184287 | 3970 | 3960 | 3970 | 3960 | 517 |
| 478 | 20250305 | 114000 | 1159136957 | 3955 | 3955 | 3955 | 3955 | 0 |
| 479 | 20250305 | 113900 | 1159136957 | 3955 | 3955 | 3965 | 3955 | 4471 |
| 480 | 20250305 | 113800 | 1141450152 | 3955 | 3955 | 3955 | 3955 | 1161 |
| 481 | 20250305 | 113700 | 1136858397 | 3970 | 3970 | 3970 | 3970 | 0 |
| 482 | 20250305 | 113600 | 1136858397 | 3970 | 3960 | 3970 | 3960 | 590 |
| 483 | 20250305 | 113500 | 1134521797 | 3960 | 3960 | 3960 | 3960 | 0 |
| 484 | 20250305 | 113400 | 1134521797 | 3960 | 3960 | 3960 | 3960 | 5 |
| 485 | 20250305 | 113300 | 1134501997 | 3960 | 3985 | 3985 | 3960 | 797 |
| 486 | 20250305 | 113200 | 1131345832 | 3985 | 3960 | 3985 | 3960 | 2785 |
| 487 | 20250305 | 113100 | 1120267207 | 3960 | 3985 | 3985 | 3960 | 395 |
| 488 | 20250305 | 113000 | 1118699257 | 3985 | 3985 | 3985 | 3985 | 101 |
| 489 | 20250305 | 112900 | 1118296772 | 3965 | 3970 | 3970 | 3965 | 2752 |
| 490 | 20250305 | 112800 | 1107385087 | 3965 | 3960 | 3965 | 3955 | 3026 |
| 491 | 20250305 | 112700 | 1095401522 | 3955 | 3950 | 3960 | 3950 | 1002 |
| 492 | 20250305 | 112600 | 1091433617 | 3950 | 3960 | 3960 | 3950 | 91 |
| 493 | 20250305 | 112500 | 1091073267 | 3950 | 3960 | 3960 | 3950 | 5735 |
| 494 | 20250305 | 112400 | 1068419237 | 3960 | 3960 | 3960 | 3950 | 308 |
| 495 | 20250305 | 112300 | 1067201267 | 3960 | 3965 | 3965 | 3955 | 6946 |
| 496 | 20250305 | 112200 | 1039697802 | 3965 | 3975 | 3975 | 3965 | 55 |
| 497 | 20250305 | 112100 | 1039479677 | 3975 | 3980 | 3980 | 3970 | 6389 |
| 498 | 20250305 | 112000 | 1014087392 | 3990 | 3995 | 3995 | 3990 | 35 |
| 499 | 20250305 | 111900 | 1013947672 | 3995 | 3995 | 3995 | 3995 | 3067 |
| 500 | 20250305 | 111800 | 1001695007 | 3995 | 3980 | 3995 | 3980 | 2133 |
| 501 | 20250305 | 111700 | 993192062 | 3975 | 3975 | 3980 | 3975 | 957 |
| 502 | 20250305 | 111600 | 989383902 | 3985 | 3975 | 3985 | 3975 | 459 |
| 503 | 20250305 | 111500 | 987558787 | 3985 | 3985 | 3985 | 3985 | 471 |
| 504 | 20250305 | 111400 | 985681852 | 3980 | 3985 | 3985 | 3980 | 21 |
| 505 | 20250305 | 111300 | 985598172 | 3980 | 3980 | 3980 | 3980 | 579 |
| 506 | 20250305 | 111200 | 983293752 | 3980 | 3980 | 3980 | 3980 | 100 |
| 507 | 20250305 | 111100 | 982895752 | 3980 | 3980 | 3980 | 3980 | 301 |
| 508 | 20250305 | 111000 | 981697772 | 3980 | 3970 | 3980 | 3970 | 14 |
| 509 | 20250305 | 110900 | 981642092 | 3970 | 3970 | 3975 | 3970 | 799 |
| 510 | 20250305 | 110800 | 978469967 | 3970 | 3970 | 3970 | 3970 | 2 |
| 511 | 20250305 | 110700 | 978462027 | 3975 | 3975 | 3975 | 3975 | 7982 |
| 512 | 20250305 | 110600 | 946733577 | 3975 | 3975 | 3975 | 3975 | 101 |
| 513 | 20250305 | 110500 | 946332102 | 3980 | 3980 | 3980 | 3980 | 382 |
| 514 | 20250305 | 110400 | 944811742 | 3980 | 3980 | 3980 | 3980 | 229 |
| 515 | 20250305 | 110300 | 943900322 | 3980 | 3980 | 3980 | 3980 | 100 |
| 516 | 20250305 | 110200 | 943502322 | 3975 | 3980 | 3980 | 3975 | 747 |
| 517 | 20250305 | 110100 | 940532992 | 3975 | 3975 | 3975 | 3975 | 1041 |
| 518 | 20250305 | 110000 | 936395017 | 3975 | 3980 | 3980 | 3975 | 399 |
| 519 | 20250305 | 105900 | 934807492 | 3980 | 3980 | 3980 | 3980 | 1 |
| 520 | 20250305 | 105800 | 934803512 | 3980 | 3980 | 3980 | 3980 | 69 |
| 521 | 20250305 | 105700 | 934528892 | 3970 | 3970 | 3970 | 3970 | 1789 |
| 522 | 20250305 | 105600 | 927426562 | 3980 | 3980 | 3980 | 3980 | 5010 |
| 523 | 20250305 | 105500 | 907486762 | 3990 | 3990 | 3990 | 3990 | 0 |
| 524 | 20250305 | 105400 | 907486762 | 3990 | 3990 | 3990 | 3990 | 1 |
| 525 | 20250305 | 105300 | 907482772 | 3990 | 3990 | 3990 | 3990 | 167 |
| 526 | 20250305 | 105200 | 906816442 | 3980 | 3980 | 3980 | 3980 | 0 |
| 527 | 20250305 | 105100 | 906816442 | 3980 | 3990 | 3990 | 3980 | 2568 |
| 528 | 20250305 | 105000 | 896589677 | 3990 | 3985 | 3990 | 3985 | 5468 |
| 529 | 20250305 | 104900 | 874794857 | 3985 | 3985 | 3985 | 3980 | 7301 |
| 530 | 20250305 | 104800 | 845730612 | 3995 | 3985 | 3995 | 3985 | 1429 |
| 531 | 20250305 | 104700 | 840022782 | 3980 | 3985 | 3985 | 3980 | 3904 |
| 532 | 20250305 | 104600 | 824471067 | 3990 | 3990 | 3990 | 3990 | 0 |
| 533 | 20250305 | 104500 | 824471067 | 3990 | 3995 | 3995 | 3985 | 5735 |
| 534 | 20250305 | 104400 | 801588182 | 3995 | 4000 | 4000 | 3995 | 1004 |
| 535 | 20250305 | 104300 | 797574682 | 4000 | 4000 | 4000 | 4000 | 1302 |
| 536 | 20250305 | 104200 | 792366682 | 4000 | 3985 | 4000 | 3985 | 166 |
| 537 | 20250305 | 104100 | 791704572 | 4000 | 4005 | 4005 | 4000 | 257 |
| 538 | 20250305 | 104000 | 790676567 | 4005 | 3985 | 4005 | 3985 | 9015 |
| 539 | 20250305 | 103900 | 754618627 | 3980 | 3980 | 3980 | 3980 | 40 |
| 540 | 20250305 | 103800 | 754459427 | 3985 | 3985 | 3985 | 3985 | 0 |
| 541 | 20250305 | 103700 | 754459427 | 3985 | 3985 | 4000 | 3975 | 11323 |
| 542 | 20250305 | 103600 | 709302522 | 3985 | 3980 | 3985 | 3980 | 4847 |
| 543 | 20250305 | 103500 | 689990707 | 3980 | 3980 | 3980 | 3980 | 55 |
| 544 | 20250305 | 103400 | 689771807 | 3980 | 3980 | 3980 | 3980 | 655 |
| 545 | 20250305 | 103300 | 687164907 | 3980 | 3980 | 3980 | 3980 | 140 |
| 546 | 20250305 | 103200 | 686607707 | 3980 | 3970 | 3980 | 3970 | 308 |
| 547 | 20250305 | 103100 | 685382437 | 3970 | 3970 | 3970 | 3970 | 1 |
| 548 | 20250305 | 103000 | 685378467 | 3980 | 3975 | 3980 | 3975 | 3806 |
| 549 | 20250305 | 102900 | 670237872 | 3970 | 3970 | 3970 | 3970 | 804 |
| 550 | 20250305 | 102800 | 667045992 | 3970 | 3970 | 3970 | 3970 | 1 |
| 551 | 20250305 | 102700 | 667042022 | 3975 | 3970 | 3975 | 3970 | 1101 |
| 552 | 20250305 | 102600 | 662671027 | 3965 | 3960 | 3965 | 3960 | 1489 |
| 553 | 20250305 | 102500 | 656767857 | 3945 | 3950 | 3950 | 3945 | 769 |
| 554 | 20250305 | 102400 | 653731192 | 3950 | 3945 | 3950 | 3945 | 705 |
| 555 | 20250305 | 102300 | 650947212 | 3950 | 3950 | 3950 | 3950 | 22 |
| 556 | 20250305 | 102200 | 650860312 | 3955 | 3960 | 3960 | 3955 | 2166 |
| 557 | 20250305 | 102100 | 642293747 | 3960 | 3960 | 3960 | 3960 | 10 |
| 558 | 20250305 | 102000 | 642254147 | 3955 | 3955 | 3955 | 3955 | 89 |
| 559 | 20250305 | 101900 | 641902152 | 3955 | 3955 | 3955 | 3955 | 384 |
| 560 | 20250305 | 101800 | 640383432 | 3960 | 3955 | 3960 | 3955 | 2542 |
| 561 | 20250305 | 101700 | 630329817 | 3945 | 3955 | 3955 | 3945 | 103 |
| 562 | 20250305 | 101600 | 629922482 | 3940 | 3945 | 3945 | 3940 | 3085 |
| 563 | 20250305 | 101500 | 617763552 | 3960 | 3960 | 3960 | 3960 | 10 |
| 564 | 20250305 | 101400 | 617723952 | 3965 | 3965 | 3965 | 3965 | 6 |
| 565 | 20250305 | 101300 | 617700162 | 3965 | 3965 | 3965 | 3965 | 2 |
| 566 | 20250305 | 101200 | 617692232 | 3945 | 3940 | 3975 | 3940 | 5888 |
| 567 | 20250305 | 101100 | 594407907 | 3940 | 3950 | 3950 | 3940 | 6885 |
| 568 | 20250305 | 101000 | 567265457 | 3950 | 3960 | 3960 | 3950 | 3406 |
| 569 | 20250305 | 100900 | 553810497 | 3960 | 3960 | 3960 | 3960 | 343 |
| 570 | 20250305 | 100800 | 552452217 | 3960 | 3960 | 3960 | 3960 | 0 |
| 571 | 20250305 | 100700 | 552452217 | 3960 | 3960 | 3960 | 3960 | 1 |
| 572 | 20250305 | 100600 | 552448257 | 3950 | 3950 | 3950 | 3950 | 0 |
| 573 | 20250305 | 100500 | 552448257 | 3950 | 3950 | 3950 | 3950 | 65 |
| 574 | 20250305 | 100400 | 552191507 | 3950 | 3950 | 3950 | 3950 | 10 |
| 575 | 20250305 | 100300 | 552152007 | 3950 | 3960 | 3960 | 3950 | 4781 |
| 576 | 20250305 | 100200 | 533253907 | 3960 | 3960 | 3960 | 3960 | 3 |
| 577 | 20250305 | 100100 | 533242027 | 3960 | 3960 | 3960 | 3950 | 2087 |
| 578 | 20250305 | 100000 | 524997247 | 3960 | 3955 | 3960 | 3955 | 273 |
| 579 | 20250305 | 095900 | 523917527 | 3955 | 3960 | 3960 | 3955 | 1870 |
| 580 | 20250305 | 095800 | 516520347 | 3955 | 3955 | 3955 | 3955 | 1 |
| 581 | 20250305 | 095700 | 516516392 | 3955 | 3970 | 3970 | 3955 | 2233 |
| 582 | 20250305 | 095600 | 507676162 | 3965 | 3965 | 3965 | 3965 | 0 |
| 583 | 20250305 | 095500 | 507676162 | 3965 | 3965 | 3965 | 3965 | 28 |
| 584 | 20250305 | 095400 | 507565142 | 3975 | 3975 | 3975 | 3960 | 3032 |
| 585 | 20250305 | 095300 | 495541367 | 3975 | 3975 | 3975 | 3975 | 0 |
| 586 | 20250305 | 095200 | 495541367 | 3975 | 3975 | 3975 | 3975 | 685 |
| 587 | 20250305 | 095100 | 492818492 | 3970 | 3990 | 3990 | 3970 | 5150 |
| 588 | 20250305 | 095000 | 472371872 | 3990 | 3975 | 3990 | 3975 | 140 |
| 589 | 20250305 | 094900 | 471813822 | 3975 | 3975 | 3975 | 3975 | 0 |
| 590 | 20250305 | 094800 | 471813822 | 3975 | 3975 | 3980 | 3970 | 433 |
| 591 | 20250305 | 094700 | 470092847 | 3970 | 3970 | 3975 | 3970 | 556 |
| 592 | 20250305 | 094600 | 467884817 | 3975 | 4000 | 4000 | 3975 | 5394 |
| 593 | 20250305 | 094500 | 446403647 | 4000 | 3980 | 4000 | 3980 | 4387 |
| 594 | 20250305 | 094400 | 428914592 | 3980 | 3980 | 3980 | 3970 | 1221 |
| 595 | 20250305 | 094300 | 424057522 | 3980 | 3975 | 3980 | 3975 | 2416 |
| 596 | 20250305 | 094200 | 414442232 | 3975 | 3975 | 3975 | 3975 | 390 |
| 597 | 20250305 | 094100 | 412891982 | 3970 | 3965 | 3970 | 3955 | 502 |
| 598 | 20250305 | 094000 | 410905967 | 3965 | 3955 | 3965 | 3955 | 439 |
| 599 | 20250305 | 093900 | 409169102 | 3945 | 3945 | 3945 | 3945 | 752 |
| 600 | 20250305 | 093800 | 406202462 | 3945 | 3955 | 3955 | 3945 | 1600 |
| 601 | 20250305 | 093700 | 399888442 | 3960 | 3960 | 3960 | 3960 | 60 |
| 602 | 20250305 | 093600 | 399650842 | 3955 | 3955 | 3960 | 3940 | 4137 |
| 603 | 20250305 | 093500 | 383316057 | 3955 | 3960 | 3960 | 3955 | 867 |
| 604 | 20250305 | 093400 | 379884972 | 3965 | 3965 | 3965 | 3965 | 75 |
| 605 | 20250305 | 093300 | 379587597 | 3960 | 3965 | 3965 | 3960 | 2183 |
| 606 | 20250305 | 093200 | 370939642 | 3960 | 3960 | 3960 | 3960 | 6 |
| 607 | 20250305 | 093100 | 370915882 | 3960 | 3990 | 3990 | 3960 | 2613 |
| 608 | 20250305 | 093000 | 360512262 | 3990 | 3990 | 3990 | 3990 | 210 |
| 609 | 20250305 | 092900 | 359674362 | 3990 | 3970 | 3990 | 3970 | 70 |
| 610 | 20250305 | 092800 | 359395972 | 3975 | 3960 | 3975 | 3960 | 885 |
| 611 | 20250305 | 092700 | 355889672 | 3960 | 3960 | 3960 | 3960 | 2140 |
| 612 | 20250305 | 092600 | 347415272 | 3960 | 3960 | 3960 | 3960 | 235 |
| 613 | 20250305 | 092500 | 346484672 | 3960 | 3960 | 3965 | 3960 | 200 |
| 614 | 20250305 | 092400 | 345692202 | 3960 | 3970 | 3975 | 3960 | 1471 |
| 615 | 20250305 | 092300 | 339859072 | 3975 | 3965 | 3985 | 3965 | 951 |
| 616 | 20250305 | 092200 | 336080287 | 3970 | 3980 | 3980 | 3965 | 766 |
| 617 | 20250305 | 092100 | 333035092 | 3985 | 4000 | 4000 | 3965 | 2852 |
| 618 | 20250305 | 092000 | 321701322 | 4000 | 4000 | 4005 | 3985 | 3691 |
| 619 | 20250305 | 091900 | 306937122 | 3985 | 4010 | 4010 | 3985 | 9603 |
| 620 | 20250305 | 091800 | 268542512 | 4010 | 3975 | 4015 | 3960 | 12640 |
| 621 | 20250305 | 091700 | 218074625 | 3975 | 3970 | 3975 | 3970 | 397 |
| 622 | 20250305 | 091600 | 216497060 | 3960 | 3965 | 3980 | 3960 | 2736 |
| 623 | 20250305 | 091500 | 205637110 | 3960 | 3955 | 3960 | 3955 | 1607 |
| 624 | 20250305 | 091400 | 199278890 | 3955 | 3955 | 3965 | 3955 | 2890 |
| 625 | 20250305 | 091300 | 187841430 | 3940 | 3945 | 3950 | 3940 | 1086 |
| 626 | 20250305 | 091200 | 183557170 | 3950 | 3950 | 3950 | 3930 | 252 |
| 627 | 20250305 | 091100 | 182563540 | 3920 | 3930 | 3935 | 3920 | 2120 |
| 628 | 20250305 | 091000 | 174248740 | 3925 | 3940 | 3955 | 3910 | 3739 |
| 629 | 20250305 | 090900 | 159521125 | 3950 | 3950 | 3950 | 3950 | 1379 |
| 630 | 20250305 | 090800 | 154074075 | 3950 | 3940 | 3950 | 3940 | 5067 |
| 631 | 20250305 | 090700 | 134079090 | 3940 | 3925 | 3940 | 3925 | 804 |
| 632 | 20250305 | 090600 | 130917820 | 3915 | 3915 | 3925 | 3912 | 2899 |
| 633 | 20250305 | 090500 | 119566565 | 3915 | 3915 | 3915 | 3910 | 3160 |
| 634 | 20250305 | 090400 | 107195485 | 3915 | 3930 | 3935 | 3910 | 8638 |
| 635 | 20250305 | 090300 | 73310905 | 3930 | 3955 | 3955 | 3930 | 1491 |
| 636 | 20250305 | 090200 | 67447010 | 3955 | 3935 | 3960 | 3920 | 5155 |
| 637 | 20250305 | 090100 | 47201600 | 3935 | 3945 | 3950 | 3935 | 9566 |
| 638 | 20250305 | 090000 | 9522505 | 3945 | 3940 | 3945 | 3940 | 2317 |