31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 3 | 20240822 | 193500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20240822 | 193400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20240822 | 193300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20240822 | 193200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20240822 | 193100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20240822 | 193000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20240822 | 192900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20240822 | 192800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20240822 | 192700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20240822 | 192600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20240822 | 192500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20240822 | 192400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20240822 | 192300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20240822 | 192200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20240822 | 192100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20240822 | 192000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20240822 | 191900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20240822 | 191800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20240822 | 191700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20240822 | 191600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20240822 | 191500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20240822 | 191400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20240822 | 191300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20240822 | 191200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20240822 | 191100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20240822 | 191000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20240822 | 190900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20240822 | 190800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20240822 | 190700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20240822 | 190600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 33 | 20240822 | 190500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20240822 | 190400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20240822 | 190300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20240822 | 190200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20240822 | 190100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20240822 | 190000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20240822 | 185900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20240822 | 185800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20240822 | 185700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20240822 | 185600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20240822 | 185500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20240822 | 185400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20240822 | 185300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20240822 | 185200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20240822 | 185100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20240822 | 185000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20240822 | 184900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20240822 | 184800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20240822 | 184700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20240822 | 184600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20240822 | 184500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20240822 | 184400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20240822 | 184300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20240822 | 184200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20240822 | 184100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20240822 | 184000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20240822 | 183900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20240822 | 183800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20240822 | 183700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20240822 | 183600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 63 | 20240822 | 183500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20240822 | 183400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20240822 | 183300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20240822 | 183200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20240822 | 183100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20240822 | 183000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20240822 | 182900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20240822 | 182800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20240822 | 182700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20240822 | 182600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20240822 | 182500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20240822 | 182400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20240822 | 182300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20240822 | 182200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20240822 | 182100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20240822 | 182000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20240822 | 181900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20240822 | 181800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20240822 | 181700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20240822 | 181600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20240822 | 181500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20240822 | 181400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20240822 | 181300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20240822 | 181200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20240822 | 181100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20240822 | 181000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20240822 | 180900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20240822 | 180800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20240822 | 180700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20240822 | 180600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 93 | 20240822 | 180500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20240822 | 180400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20240822 | 180300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20240822 | 180200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20240822 | 180100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20240822 | 180000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20240822 | 175900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20240822 | 175800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20240822 | 175700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20240822 | 175600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20240822 | 175500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20240822 | 175400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20240822 | 175300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20240822 | 175200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20240822 | 175100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20240822 | 175000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20240822 | 174900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20240822 | 174800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20240822 | 174700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20240822 | 174600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20240822 | 174500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20240822 | 174400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20240822 | 174300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20240822 | 174200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20240822 | 174100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20240822 | 174000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20240822 | 173900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20240822 | 173800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20240822 | 173700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20240822 | 173600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 123 | 20240822 | 173500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20240822 | 173400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20240822 | 173300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20240822 | 173200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20240822 | 173100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20240822 | 173000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20240822 | 172900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20240822 | 172800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20240822 | 172700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20240822 | 172600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20240822 | 172500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20240822 | 172400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20240822 | 172300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20240822 | 172200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20240822 | 172100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20240822 | 172000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20240822 | 171900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20240822 | 171800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20240822 | 171700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20240822 | 171600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20240822 | 171500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20240822 | 171400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20240822 | 171300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20240822 | 171200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20240822 | 171100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20240822 | 171000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20240822 | 170900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20240822 | 170800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20240822 | 170700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20240822 | 170600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 153 | 20240822 | 170500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20240822 | 170400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20240822 | 170300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20240822 | 170200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20240822 | 170100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20240822 | 170000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20240822 | 165900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20240822 | 165800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20240822 | 165700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20240822 | 165600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20240822 | 165500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20240822 | 165400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20240822 | 165300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20240822 | 165200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20240822 | 165100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20240822 | 165000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20240822 | 164900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20240822 | 164800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20240822 | 164700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20240822 | 164600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20240822 | 164500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20240822 | 164400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20240822 | 164300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20240822 | 164200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20240822 | 164100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20240822 | 164000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20240822 | 163900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20240822 | 163800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20240822 | 163700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20240822 | 163600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 183 | 20240822 | 163500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20240822 | 163400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20240822 | 163300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20240822 | 163200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20240822 | 163100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20240822 | 163000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20240822 | 162900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20240822 | 162800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20240822 | 162700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20240822 | 162600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20240822 | 162500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20240822 | 162400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20240822 | 162300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20240822 | 162200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20240822 | 162100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20240822 | 162000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20240822 | 161900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20240822 | 161800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20240822 | 161700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20240822 | 161600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20240822 | 161500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20240822 | 161400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20240822 | 161300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20240822 | 161200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20240822 | 161100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20240822 | 161000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20240822 | 160900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20240822 | 160800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20240822 | 160700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20240822 | 160600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 213 | 20240822 | 160500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20240822 | 160400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20240822 | 160300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20240822 | 160200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20240822 | 160100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20240822 | 160000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20240822 | 155900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20240822 | 155800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 221 | 20240822 | 155700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 222 | 20240822 | 155600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 223 | 20240822 | 155500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 224 | 20240822 | 155400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 225 | 20240822 | 155300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 226 | 20240822 | 155200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 227 | 20240822 | 155100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 228 | 20240822 | 155000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 229 | 20240822 | 154900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 230 | 20240822 | 154800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 231 | 20240822 | 154700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 232 | 20240822 | 154600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 233 | 20240822 | 154500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 234 | 20240822 | 154400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 235 | 20240822 | 154300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 236 | 20240822 | 154200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 237 | 20240822 | 154100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 238 | 20240822 | 154000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 239 | 20240822 | 153900 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 240 | 20240822 | 153800 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 241 | 20240822 | 153700 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 242 | 20240822 | 153600 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 243 | 20240822 | 153500 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 244 | 20240822 | 153400 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 245 | 20240822 | 153300 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 246 | 20240822 | 153200 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 247 | 20240822 | 153100 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 0 |
| 248 | 20240822 | 153000 | 1857134700 | 3050 | 3050 | 3050 | 3050 | 7840 |
| 249 | 20240822 | 152900 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 250 | 20240822 | 152800 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 251 | 20240822 | 152700 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 252 | 20240822 | 152600 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 253 | 20240822 | 152500 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 254 | 20240822 | 152400 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 255 | 20240822 | 152300 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 256 | 20240822 | 152200 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 257 | 20240822 | 152100 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 258 | 20240822 | 152000 | 1833222700 | 3080 | 3080 | 3080 | 3080 | 0 |
| 259 | 20240822 | 151900 | 1833222700 | 3080 | 3100 | 3110 | 3080 | 8403 |
| 260 | 20240822 | 151800 | 1807251730 | 3100 | 3100 | 3105 | 3095 | 6081 |
| 261 | 20240822 | 151700 | 1788429625 | 3095 | 3100 | 3100 | 3095 | 426 |
| 262 | 20240822 | 151600 | 1787109540 | 3100 | 3090 | 3100 | 3090 | 2617 |
| 263 | 20240822 | 151500 | 1779021820 | 3090 | 3100 | 3100 | 3080 | 1644 |
| 264 | 20240822 | 151400 | 1773936260 | 3095 | 3090 | 3095 | 3090 | 599 |
| 265 | 20240822 | 151300 | 1772083220 | 3095 | 3080 | 3095 | 3080 | 114 |
| 266 | 20240822 | 151200 | 1771730855 | 3100 | 3080 | 3100 | 3080 | 2017 |
| 267 | 20240822 | 151100 | 1765498155 | 3080 | 3090 | 3110 | 3080 | 1305 |
| 268 | 20240822 | 151000 | 1761469825 | 3095 | 3100 | 3115 | 3095 | 369 |
| 269 | 20240822 | 150900 | 1760325585 | 3100 | 3100 | 3120 | 3100 | 6663 |
| 270 | 20240822 | 150800 | 1739572295 | 3095 | 3095 | 3100 | 3095 | 1133 |
| 271 | 20240822 | 150700 | 1736064035 | 3095 | 3090 | 3095 | 3085 | 327 |
| 272 | 20240822 | 150600 | 1735052980 | 3085 | 3085 | 3085 | 3085 | 1200 |
| 273 | 20240822 | 150500 | 1731350980 | 3085 | 3080 | 3090 | 3080 | 1000 |
| 274 | 20240822 | 150400 | 1728267105 | 3080 | 3095 | 3095 | 3080 | 126 |
| 275 | 20240822 | 150300 | 1727878990 | 3095 | 3100 | 3100 | 3070 | 32 |
| 276 | 20240822 | 150200 | 1727780275 | 3055 | 3105 | 3105 | 3005 | 15485 |
| 277 | 20240822 | 150100 | 1680450265 | 3105 | 3105 | 3105 | 3105 | 1 |
| 278 | 20240822 | 150000 | 1680447160 | 3120 | 3115 | 3120 | 3115 | 572 |
| 279 | 20240822 | 145900 | 1678662580 | 3115 | 3090 | 3115 | 3090 | 3580 |
| 280 | 20240822 | 145800 | 1667573320 | 3095 | 3115 | 3120 | 3095 | 5749 |
| 281 | 20240822 | 145700 | 1649685340 | 3120 | 3120 | 3125 | 3120 | 989 |
| 282 | 20240822 | 145600 | 1646599310 | 3115 | 3095 | 3115 | 3095 | 4605 |
| 283 | 20240822 | 145500 | 1632286010 | 3095 | 3070 | 3095 | 3070 | 4628 |
| 284 | 20240822 | 145400 | 1618003030 | 3070 | 3065 | 3070 | 3065 | 47 |
| 285 | 20240822 | 145300 | 1617858970 | 3070 | 3065 | 3070 | 3065 | 1136 |
| 286 | 20240822 | 145200 | 1614373950 | 3070 | 3070 | 3070 | 3070 | 98 |
| 287 | 20240822 | 145100 | 1614073090 | 3070 | 3070 | 3070 | 3070 | 2 |
| 288 | 20240822 | 145000 | 1614066950 | 3075 | 3070 | 3075 | 3070 | 393 |
| 289 | 20240822 | 144900 | 1612858940 | 3060 | 3060 | 3060 | 3060 | 0 |
| 290 | 20240822 | 144800 | 1612858940 | 3060 | 3070 | 3070 | 3035 | 3507 |
| 291 | 20240822 | 144700 | 1602145585 | 3070 | 3070 | 3075 | 3070 | 399 |
| 292 | 20240822 | 144600 | 1600919155 | 3075 | 3075 | 3075 | 3075 | 0 |
| 293 | 20240822 | 144500 | 1600919155 | 3075 | 3075 | 3075 | 3075 | 105 |
| 294 | 20240822 | 144400 | 1600596280 | 3065 | 3065 | 3065 | 3065 | 10 |
| 295 | 20240822 | 144300 | 1600565630 | 3060 | 3065 | 3075 | 3060 | 391 |
| 296 | 20240822 | 144200 | 1599367415 | 3075 | 3060 | 3075 | 3060 | 14 |
| 297 | 20240822 | 144100 | 1599324395 | 3075 | 3060 | 3075 | 3060 | 157 |
| 298 | 20240822 | 144000 | 1598841735 | 3060 | 3060 | 3060 | 3060 | 286 |
| 299 | 20240822 | 143900 | 1597966575 | 3075 | 3075 | 3075 | 3075 | 5 |
| 300 | 20240822 | 143800 | 1597951200 | 3055 | 3055 | 3055 | 3055 | 238 |
| 301 | 20240822 | 143700 | 1597224110 | 3055 | 3055 | 3055 | 3055 | 1198 |
| 302 | 20240822 | 143600 | 1593564220 | 3050 | 3050 | 3050 | 3050 | 900 |
| 303 | 20240822 | 143500 | 1590819220 | 3050 | 3055 | 3055 | 3050 | 4002 |
| 304 | 20240822 | 143400 | 1578598110 | 3050 | 3050 | 3050 | 3050 | 0 |
| 305 | 20240822 | 143300 | 1578598110 | 3050 | 3050 | 3050 | 3050 | 0 |
| 306 | 20240822 | 143200 | 1578598110 | 3050 | 3065 | 3075 | 3050 | 5888 |
| 307 | 20240822 | 143100 | 1560629790 | 3065 | 3075 | 3075 | 3065 | 879 |
| 308 | 20240822 | 143000 | 1557932655 | 3080 | 3080 | 3080 | 3080 | 0 |
| 309 | 20240822 | 142900 | 1557932655 | 3080 | 3080 | 3080 | 3080 | 936 |
| 310 | 20240822 | 142800 | 1555049775 | 3080 | 3060 | 3080 | 3060 | 789 |
| 311 | 20240822 | 142700 | 1552630665 | 3060 | 3060 | 3060 | 3060 | 556 |
| 312 | 20240822 | 142600 | 1550929305 | 3060 | 3065 | 3065 | 3060 | 268 |
| 313 | 20240822 | 142500 | 1550107975 | 3060 | 3060 | 3060 | 3060 | 50 |
| 314 | 20240822 | 142400 | 1549954975 | 3050 | 3055 | 3055 | 3050 | 5650 |
| 315 | 20240822 | 142300 | 1532697200 | 3060 | 3065 | 3065 | 3060 | 239 |
| 316 | 20240822 | 142200 | 1531965835 | 3065 | 3070 | 3070 | 3065 | 192 |
| 317 | 20240822 | 142100 | 1531377350 | 3070 | 3070 | 3070 | 3070 | 300 |
| 318 | 20240822 | 142000 | 1530456350 | 3070 | 3070 | 3070 | 3070 | 117 |
| 319 | 20240822 | 141900 | 1530097160 | 3065 | 3060 | 3070 | 3060 | 420 |
| 320 | 20240822 | 141800 | 1528810630 | 3060 | 3075 | 3075 | 3060 | 187 |
| 321 | 20240822 | 141700 | 1528236430 | 3060 | 3060 | 3060 | 3060 | 662 |
| 322 | 20240822 | 141600 | 1526210710 | 3060 | 3060 | 3060 | 3060 | 581 |
| 323 | 20240822 | 141500 | 1524432850 | 3065 | 3070 | 3070 | 3065 | 106 |
| 324 | 20240822 | 141400 | 1524107930 | 3080 | 3080 | 3080 | 3080 | 0 |
| 325 | 20240822 | 141300 | 1524107930 | 3080 | 3080 | 3085 | 3065 | 3144 |
| 326 | 20240822 | 141200 | 1514466610 | 3070 | 3070 | 3070 | 3070 | 443 |
| 327 | 20240822 | 141100 | 1513106600 | 3075 | 3075 | 3075 | 3075 | 1 |
| 328 | 20240822 | 141000 | 1513103525 | 3090 | 3085 | 3090 | 3075 | 4256 |
| 329 | 20240822 | 140900 | 1500001345 | 3085 | 3105 | 3105 | 3080 | 2111 |
| 330 | 20240822 | 140800 | 1493474075 | 3110 | 3100 | 3110 | 3100 | 2090 |
| 331 | 20240822 | 140700 | 1486989250 | 3100 | 3100 | 3100 | 3100 | 68 |
| 332 | 20240822 | 140600 | 1486778450 | 3100 | 3095 | 3100 | 3095 | 6753 |
| 333 | 20240822 | 140500 | 1465847190 | 3095 | 3090 | 3095 | 3075 | 1209 |
| 334 | 20240822 | 140400 | 1462111640 | 3090 | 3075 | 3090 | 3060 | 3412 |
| 335 | 20240822 | 140300 | 1451608300 | 3075 | 3070 | 3075 | 3070 | 1600 |
| 336 | 20240822 | 140200 | 1446691300 | 3065 | 3070 | 3070 | 3065 | 276 |
| 337 | 20240822 | 140100 | 1445845010 | 3075 | 3070 | 3075 | 3070 | 27 |
| 338 | 20240822 | 140000 | 1445761990 | 3065 | 3070 | 3070 | 3065 | 413 |
| 339 | 20240822 | 135900 | 1444494455 | 3075 | 3070 | 3075 | 3070 | 543 |
| 340 | 20240822 | 135800 | 1442825145 | 3080 | 3080 | 3080 | 3080 | 27 |
| 341 | 20240822 | 135700 | 1442741985 | 3065 | 3080 | 3085 | 3065 | 1959 |
| 342 | 20240822 | 135600 | 1436726005 | 3080 | 3080 | 3080 | 3080 | 289 |
| 343 | 20240822 | 135500 | 1435835885 | 3080 | 3080 | 3080 | 3080 | 481 |
| 344 | 20240822 | 135400 | 1434354405 | 3080 | 3080 | 3080 | 3060 | 657 |
| 345 | 20240822 | 135300 | 1432338025 | 3080 | 3065 | 3080 | 3065 | 8763 |
| 346 | 20240822 | 135200 | 1405353545 | 3075 | 3070 | 3075 | 3070 | 1658 |
| 347 | 20240822 | 135100 | 1400262820 | 3070 | 3075 | 3075 | 3070 | 154 |
| 348 | 20240822 | 135000 | 1399789500 | 3070 | 3060 | 3070 | 3060 | 1955 |
| 349 | 20240822 | 134900 | 1393794920 | 3060 | 3065 | 3065 | 3060 | 502 |
| 350 | 20240822 | 134800 | 1392256300 | 3060 | 3060 | 3060 | 3060 | 250 |
| 351 | 20240822 | 134700 | 1391491300 | 3060 | 3045 | 3060 | 3045 | 58 |
| 352 | 20240822 | 134600 | 1391314375 | 3065 | 3065 | 3065 | 3065 | 101 |
| 353 | 20240822 | 134500 | 1391004810 | 3060 | 3060 | 3060 | 3060 | 3298 |
| 354 | 20240822 | 134400 | 1380912930 | 3040 | 3045 | 3045 | 3040 | 221 |
| 355 | 20240822 | 134300 | 1380239995 | 3045 | 3045 | 3045 | 3045 | 1331 |
| 356 | 20240822 | 134200 | 1376187100 | 3060 | 3060 | 3060 | 3060 | 1017 |
| 357 | 20240822 | 134100 | 1373075080 | 3050 | 3050 | 3050 | 3050 | 50 |
| 358 | 20240822 | 134000 | 1372922580 | 3050 | 3050 | 3050 | 3045 | 1030 |
| 359 | 20240822 | 133900 | 1369784730 | 3050 | 3060 | 3060 | 3050 | 4568 |
| 360 | 20240822 | 133800 | 1355841080 | 3070 | 3070 | 3075 | 3065 | 4686 |
| 361 | 20240822 | 133700 | 1341452905 | 3070 | 3065 | 3070 | 3065 | 2035 |
| 362 | 20240822 | 133600 | 1335209865 | 3055 | 3050 | 3070 | 3050 | 2167 |
| 363 | 20240822 | 133500 | 1328587630 | 3060 | 3050 | 3070 | 3050 | 4224 |
| 364 | 20240822 | 133400 | 1315689745 | 3050 | 3045 | 3050 | 3035 | 5426 |
| 365 | 20240822 | 133300 | 1299170845 | 3030 | 3025 | 3035 | 3025 | 12238 |
| 366 | 20240822 | 133200 | 1262080920 | 3020 | 3020 | 3025 | 3020 | 3328 |
| 367 | 20240822 | 133100 | 1252026730 | 3025 | 2995 | 3025 | 2995 | 8634 |
| 368 | 20240822 | 133000 | 1226036420 | 2995 | 2995 | 2995 | 2995 | 1116 |
| 369 | 20240822 | 132900 | 1222694000 | 2985 | 2985 | 2985 | 2985 | 6 |
| 370 | 20240822 | 132800 | 1222676090 | 2995 | 2995 | 2995 | 2995 | 100 |
| 371 | 20240822 | 132700 | 1222376590 | 2980 | 2980 | 2980 | 2980 | 40 |
| 372 | 20240822 | 132600 | 1222257390 | 2980 | 2980 | 2980 | 2980 | 57 |
| 373 | 20240822 | 132500 | 1222087530 | 2995 | 2975 | 2995 | 2975 | 369 |
| 374 | 20240822 | 132400 | 1220986375 | 2975 | 2985 | 2985 | 2975 | 997 |
| 375 | 20240822 | 132300 | 1218011500 | 2985 | 2985 | 2985 | 2985 | 154 |
| 376 | 20240822 | 132200 | 1217551810 | 2990 | 2990 | 2990 | 2990 | 0 |
| 377 | 20240822 | 132100 | 1217551810 | 2990 | 2985 | 2995 | 2985 | 1001 |
| 378 | 20240822 | 132000 | 1214556915 | 3000 | 3000 | 3000 | 3000 | 9 |
| 379 | 20240822 | 131900 | 1214529915 | 3000 | 3000 | 3000 | 3000 | 31 |
| 380 | 20240822 | 131800 | 1214436915 | 3000 | 3000 | 3000 | 3000 | 0 |
| 381 | 20240822 | 131700 | 1214436915 | 3000 | 3000 | 3000 | 3000 | 5 |
| 382 | 20240822 | 131600 | 1214421915 | 2970 | 2970 | 2970 | 2970 | 0 |
| 383 | 20240822 | 131500 | 1214421915 | 2970 | 3000 | 3000 | 2970 | 1671 |
| 384 | 20240822 | 131400 | 1209457265 | 2975 | 3005 | 3005 | 2975 | 1726 |
| 385 | 20240822 | 131300 | 1204319190 | 2980 | 2980 | 2980 | 2980 | 0 |
| 386 | 20240822 | 131200 | 1204319190 | 2980 | 3000 | 3000 | 2980 | 1340 |
| 387 | 20240822 | 131100 | 1200308035 | 3000 | 3000 | 3000 | 3000 | 500 |
| 388 | 20240822 | 131000 | 1198808035 | 2990 | 2990 | 2990 | 2990 | 0 |
| 389 | 20240822 | 130900 | 1198808035 | 2990 | 2990 | 2990 | 2990 | 0 |
| 390 | 20240822 | 130800 | 1198808035 | 2990 | 2990 | 2990 | 2990 | 0 |
| 391 | 20240822 | 130700 | 1198808035 | 2990 | 2990 | 2990 | 2990 | 41 |
| 392 | 20240822 | 130600 | 1198685445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 393 | 20240822 | 130500 | 1198685445 | 3000 | 2995 | 3000 | 2990 | 697 |
| 394 | 20240822 | 130400 | 1196597650 | 2995 | 2995 | 2995 | 2995 | 0 |
| 395 | 20240822 | 130300 | 1196597650 | 2995 | 2995 | 2995 | 2980 | 84 |
| 396 | 20240822 | 130200 | 1196347165 | 2995 | 2995 | 2995 | 2995 | 0 |
| 397 | 20240822 | 130100 | 1196347165 | 2995 | 2995 | 2995 | 2995 | 1000 |
| 398 | 20240822 | 130000 | 1193352165 | 2995 | 2995 | 2995 | 2975 | 761 |
| 399 | 20240822 | 125900 | 1191086130 | 2975 | 2975 | 2975 | 2975 | 1049 |
| 400 | 20240822 | 125800 | 1187965355 | 2990 | 2990 | 2990 | 2990 | 1388 |
| 401 | 20240822 | 125700 | 1183815235 | 2975 | 2975 | 2975 | 2975 | 0 |
| 402 | 20240822 | 125600 | 1183815235 | 2975 | 2975 | 2975 | 2975 | 200 |
| 403 | 20240822 | 125500 | 1183220235 | 2975 | 2975 | 2975 | 2975 | 2000 |
| 404 | 20240822 | 125400 | 1177270235 | 2990 | 2990 | 2990 | 2990 | 1 |
| 405 | 20240822 | 125300 | 1177267245 | 2995 | 2995 | 2995 | 2995 | 0 |
| 406 | 20240822 | 125200 | 1177267245 | 2995 | 2975 | 2995 | 2975 | 32 |
| 407 | 20240822 | 125100 | 1177172025 | 2975 | 2975 | 2975 | 2975 | 1751 |
| 408 | 20240822 | 125000 | 1171962800 | 2975 | 2975 | 2975 | 2975 | 1278 |
| 409 | 20240822 | 124900 | 1168160750 | 2975 | 2975 | 2975 | 2975 | 260 |
| 410 | 20240822 | 124800 | 1167387250 | 2980 | 2985 | 2985 | 2980 | 3043 |
| 411 | 20240822 | 124700 | 1158318845 | 2985 | 2985 | 2985 | 2985 | 0 |
| 412 | 20240822 | 124600 | 1158318845 | 2985 | 2990 | 3000 | 2985 | 2026 |
| 413 | 20240822 | 124500 | 1152268135 | 3000 | 3000 | 3000 | 3000 | 27 |
| 414 | 20240822 | 124400 | 1152187135 | 2990 | 2990 | 2990 | 2990 | 2 |
| 415 | 20240822 | 124300 | 1152181155 | 3000 | 3000 | 3000 | 3000 | 0 |
| 416 | 20240822 | 124200 | 1152181155 | 3000 | 3005 | 3005 | 3000 | 126 |
| 417 | 20240822 | 124100 | 1151803025 | 2990 | 2990 | 2990 | 2990 | 0 |
| 418 | 20240822 | 124000 | 1151803025 | 2990 | 2990 | 2990 | 2990 | 437 |
| 419 | 20240822 | 123900 | 1150496395 | 2990 | 2990 | 3005 | 2990 | 13 |
| 420 | 20240822 | 123800 | 1150457510 | 3010 | 3010 | 3010 | 3010 | 0 |
| 421 | 20240822 | 123700 | 1150457510 | 3010 | 3010 | 3010 | 3010 | 1522 |
| 422 | 20240822 | 123600 | 1145876290 | 3010 | 3010 | 3010 | 3010 | 100 |
| 423 | 20240822 | 123500 | 1145575290 | 2995 | 2995 | 2995 | 2995 | 12 |
| 424 | 20240822 | 123400 | 1145539350 | 2990 | 2995 | 2995 | 2990 | 101 |
| 425 | 20240822 | 123300 | 1145236860 | 2990 | 2995 | 2995 | 2990 | 1137 |
| 426 | 20240822 | 123200 | 1141836040 | 2995 | 2995 | 2995 | 2995 | 873 |
| 427 | 20240822 | 123100 | 1139221405 | 3000 | 3000 | 3000 | 3000 | 0 |
| 428 | 20240822 | 123000 | 1139221405 | 3000 | 3000 | 3000 | 3000 | 0 |
| 429 | 20240822 | 122900 | 1139221405 | 3000 | 3000 | 3000 | 3000 | 326 |
| 430 | 20240822 | 122800 | 1138243405 | 3000 | 3000 | 3000 | 3000 | 3 |
| 431 | 20240822 | 122700 | 1138234405 | 2995 | 2995 | 2995 | 2995 | 780 |
| 432 | 20240822 | 122600 | 1135898305 | 2995 | 2995 | 2995 | 2995 | 0 |
| 433 | 20240822 | 122500 | 1135898305 | 2995 | 2995 | 2995 | 2995 | 0 |
| 434 | 20240822 | 122400 | 1135898305 | 2995 | 3000 | 3000 | 2995 | 10 |
| 435 | 20240822 | 122300 | 1135868350 | 2995 | 2995 | 2995 | 2995 | 0 |
| 436 | 20240822 | 122200 | 1135868350 | 2995 | 3010 | 3010 | 2995 | 384 |
| 437 | 20240822 | 122100 | 1134713275 | 3010 | 3010 | 3010 | 3010 | 1000 |
| 438 | 20240822 | 122000 | 1131703275 | 3010 | 3010 | 3010 | 3010 | 419 |
| 439 | 20240822 | 121900 | 1130442085 | 3010 | 3010 | 3015 | 3010 | 966 |
| 440 | 20240822 | 121800 | 1127534420 | 3015 | 3010 | 3015 | 3010 | 1006 |
| 441 | 20240822 | 121700 | 1124506340 | 3010 | 3000 | 3010 | 3000 | 406 |
| 442 | 20240822 | 121600 | 1123288330 | 3010 | 3010 | 3010 | 3010 | 0 |
| 443 | 20240822 | 121500 | 1123288330 | 3010 | 3010 | 3010 | 3010 | 40 |
| 444 | 20240822 | 121400 | 1123167930 | 3010 | 3010 | 3010 | 3010 | 0 |
| 445 | 20240822 | 121300 | 1123167930 | 3010 | 3010 | 3010 | 3010 | 0 |
| 446 | 20240822 | 121200 | 1123167930 | 3010 | 3010 | 3010 | 3010 | 0 |
| 447 | 20240822 | 121100 | 1123167930 | 3010 | 2995 | 3010 | 2995 | 834 |
| 448 | 20240822 | 121000 | 1120670085 | 2995 | 2995 | 2995 | 2995 | 400 |
| 449 | 20240822 | 120900 | 1119472085 | 2990 | 2990 | 2990 | 2990 | 300 |
| 450 | 20240822 | 120800 | 1118575085 | 2990 | 2990 | 2990 | 2990 | 7 |
| 451 | 20240822 | 120700 | 1118554155 | 2990 | 2990 | 2990 | 2990 | 0 |
| 452 | 20240822 | 120600 | 1118554155 | 2990 | 2990 | 2990 | 2990 | 0 |
| 453 | 20240822 | 120500 | 1118554155 | 2990 | 2995 | 2995 | 2990 | 758 |
| 454 | 20240822 | 120400 | 1116287530 | 2990 | 2995 | 2995 | 2990 | 53 |
| 455 | 20240822 | 120300 | 1116128810 | 2995 | 2995 | 2995 | 2995 | 338 |
| 456 | 20240822 | 120200 | 1115116500 | 3000 | 3000 | 3000 | 3000 | 3602 |
| 457 | 20240822 | 120100 | 1104310500 | 3000 | 3000 | 3000 | 3000 | 500 |
| 458 | 20240822 | 120000 | 1102810500 | 3010 | 3000 | 3010 | 3000 | 4 |
| 459 | 20240822 | 115900 | 1102798490 | 3000 | 3000 | 3000 | 3000 | 0 |
| 460 | 20240822 | 115800 | 1102798490 | 3000 | 3000 | 3000 | 3000 | 774 |
| 461 | 20240822 | 115700 | 1100476490 | 3010 | 3010 | 3010 | 3000 | 13 |
| 462 | 20240822 | 115600 | 1100437470 | 3005 | 3005 | 3005 | 3005 | 51 |
| 463 | 20240822 | 115500 | 1100284215 | 3010 | 3010 | 3010 | 3010 | 5 |
| 464 | 20240822 | 115400 | 1100269165 | 3010 | 3010 | 3010 | 3010 | 793 |
| 465 | 20240822 | 115300 | 1097882235 | 3010 | 3010 | 3010 | 3010 | 0 |
| 466 | 20240822 | 115200 | 1097882235 | 3010 | 3000 | 3010 | 3000 | 225 |
| 467 | 20240822 | 115100 | 1097207105 | 3010 | 3010 | 3010 | 3010 | 10 |
| 468 | 20240822 | 115000 | 1097177005 | 3010 | 3010 | 3010 | 3010 | 166 |
| 469 | 20240822 | 114900 | 1096677345 | 3010 | 3010 | 3010 | 3010 | 2100 |
| 470 | 20240822 | 114800 | 1090356345 | 3015 | 3010 | 3015 | 3010 | 503 |
| 471 | 20240822 | 114700 | 1088842295 | 3010 | 3010 | 3010 | 3010 | 663 |
| 472 | 20240822 | 114600 | 1086846665 | 3010 | 3000 | 3010 | 3000 | 534 |
| 473 | 20240822 | 114500 | 1085244655 | 3005 | 3010 | 3010 | 3005 | 22 |
| 474 | 20240822 | 114400 | 1085178535 | 3000 | 3000 | 3000 | 3000 | 10 |
| 475 | 20240822 | 114300 | 1085148535 | 3000 | 3000 | 3000 | 3000 | 267 |
| 476 | 20240822 | 114200 | 1084347535 | 3010 | 3010 | 3010 | 3010 | 3098 |
| 477 | 20240822 | 114100 | 1075022555 | 3010 | 3010 | 3010 | 3010 | 5 |
| 478 | 20240822 | 114000 | 1075007505 | 3010 | 3010 | 3010 | 3010 | 0 |
| 479 | 20240822 | 113900 | 1075007505 | 3010 | 3000 | 3010 | 3000 | 196 |
| 480 | 20240822 | 113800 | 1074418785 | 3000 | 3000 | 3000 | 3000 | 1141 |
| 481 | 20240822 | 113700 | 1070995785 | 3000 | 2995 | 3000 | 2995 | 64 |
| 482 | 20240822 | 113600 | 1070804080 | 2995 | 2995 | 2995 | 2995 | 6 |
| 483 | 20240822 | 113500 | 1070786110 | 3000 | 3000 | 3000 | 2990 | 21 |
| 484 | 20240822 | 113400 | 1070723210 | 2995 | 2990 | 2995 | 2990 | 45 |
| 485 | 20240822 | 113300 | 1070588440 | 3000 | 2990 | 3000 | 2990 | 260 |
| 486 | 20240822 | 113200 | 1069810740 | 3005 | 3005 | 3005 | 3005 | 0 |
| 487 | 20240822 | 113100 | 1069810740 | 3005 | 2990 | 3005 | 2990 | 159 |
| 488 | 20240822 | 113000 | 1069335110 | 3005 | 3000 | 3005 | 2995 | 4488 |
| 489 | 20240822 | 112900 | 1055892200 | 3000 | 3000 | 3000 | 3000 | 52 |
| 490 | 20240822 | 112800 | 1055736200 | 2995 | 3000 | 3000 | 2995 | 120 |
| 491 | 20240822 | 112700 | 1055376750 | 2995 | 2995 | 3000 | 2995 | 653 |
| 492 | 20240822 | 112600 | 1053420835 | 2995 | 2995 | 2995 | 2995 | 14 |
| 493 | 20240822 | 112500 | 1053378905 | 2990 | 2990 | 2990 | 2990 | 40 |
| 494 | 20240822 | 112400 | 1053259305 | 2995 | 2995 | 2995 | 2995 | 10 |
| 495 | 20240822 | 112300 | 1053229355 | 3000 | 3000 | 3000 | 3000 | 0 |
| 496 | 20240822 | 112200 | 1053229355 | 3000 | 2990 | 3000 | 2985 | 212 |
| 497 | 20240822 | 112100 | 1052596205 | 3000 | 2985 | 3000 | 2985 | 22 |
| 498 | 20240822 | 112000 | 1052530520 | 2985 | 3000 | 3000 | 2985 | 439 |
| 499 | 20240822 | 111900 | 1051218590 | 2990 | 2990 | 2990 | 2990 | 2664 |
| 500 | 20240822 | 111800 | 1043253230 | 3000 | 2990 | 3000 | 2990 | 273 |
| 501 | 20240822 | 111700 | 1042436880 | 3000 | 3000 | 3000 | 3000 | 0 |
| 502 | 20240822 | 111600 | 1042436880 | 3000 | 3000 | 3000 | 3000 | 346 |
| 503 | 20240822 | 111500 | 1041398880 | 3000 | 2985 | 3000 | 2985 | 497 |
| 504 | 20240822 | 111400 | 1039915275 | 2985 | 3000 | 3000 | 2985 | 352 |
| 505 | 20240822 | 111300 | 1038859575 | 3005 | 2990 | 3005 | 2990 | 46 |
| 506 | 20240822 | 111200 | 1038722020 | 2990 | 2990 | 2990 | 2990 | 13 |
| 507 | 20240822 | 111100 | 1038683150 | 2995 | 2990 | 2995 | 2985 | 1052 |
| 508 | 20240822 | 111000 | 1035542545 | 2995 | 2995 | 2995 | 2985 | 3507 |
| 509 | 20240822 | 110900 | 1025062920 | 2995 | 2995 | 2995 | 2995 | 688 |
| 510 | 20240822 | 110800 | 1023002360 | 3000 | 3000 | 3000 | 3000 | 9 |
| 511 | 20240822 | 110700 | 1022975360 | 3005 | 3000 | 3005 | 3000 | 942 |
| 512 | 20240822 | 110600 | 1020148115 | 3005 | 3010 | 3010 | 3005 | 1810 |
| 513 | 20240822 | 110500 | 1014707615 | 3010 | 3010 | 3010 | 3010 | 50 |
| 514 | 20240822 | 110400 | 1014557115 | 3010 | 3010 | 3010 | 3010 | 10 |
| 515 | 20240822 | 110300 | 1014527015 | 3010 | 3015 | 3015 | 3010 | 100 |
| 516 | 20240822 | 110200 | 1014225765 | 3015 | 3020 | 3020 | 3015 | 40 |
| 517 | 20240822 | 110100 | 1014105015 | 3020 | 3020 | 3020 | 3020 | 1 |
| 518 | 20240822 | 110000 | 1014101995 | 3015 | 3015 | 3015 | 3015 | 1 |
| 519 | 20240822 | 105900 | 1014098980 | 3020 | 3015 | 3020 | 3015 | 5370 |
| 520 | 20240822 | 105800 | 997886160 | 3015 | 2995 | 3015 | 2990 | 1229 |
| 521 | 20240822 | 105700 | 994209860 | 2995 | 3015 | 3015 | 2995 | 931 |
| 522 | 20240822 | 105600 | 991416505 | 3015 | 3015 | 3015 | 3015 | 10 |
| 523 | 20240822 | 105500 | 991386355 | 3015 | 3010 | 3015 | 3010 | 52 |
| 524 | 20240822 | 105400 | 991229640 | 3015 | 3015 | 3015 | 3015 | 0 |
| 525 | 20240822 | 105300 | 991229640 | 3015 | 3015 | 3020 | 3015 | 1393 |
| 526 | 20240822 | 105200 | 987029740 | 3015 | 3015 | 3015 | 3010 | 1934 |
| 527 | 20240822 | 105100 | 981200455 | 3015 | 3015 | 3015 | 3015 | 647 |
| 528 | 20240822 | 105000 | 979249750 | 3015 | 3020 | 3020 | 3005 | 60 |
| 529 | 20240822 | 104900 | 979068905 | 3020 | 3015 | 3020 | 3015 | 2508 |
| 530 | 20240822 | 104800 | 971499165 | 3020 | 3010 | 3020 | 3010 | 195 |
| 531 | 20240822 | 104700 | 970910955 | 3010 | 3010 | 3010 | 3010 | 794 |
| 532 | 20240822 | 104600 | 968521015 | 3000 | 2990 | 3000 | 2985 | 2108 |
| 533 | 20240822 | 104500 | 962221245 | 3000 | 3000 | 3000 | 2990 | 272 |
| 534 | 20240822 | 104400 | 961406905 | 3000 | 2990 | 3000 | 2990 | 271 |
| 535 | 20240822 | 104300 | 960595555 | 2985 | 2985 | 2985 | 2985 | 40 |
| 536 | 20240822 | 104200 | 960476155 | 3000 | 3000 | 3000 | 3000 | 1 |
| 537 | 20240822 | 104100 | 960473155 | 2985 | 3000 | 3000 | 2985 | 1168 |
| 538 | 20240822 | 104000 | 956978860 | 2995 | 2995 | 3000 | 2995 | 1426 |
| 539 | 20240822 | 103900 | 952706225 | 2995 | 2980 | 2995 | 2980 | 383 |
| 540 | 20240822 | 103800 | 951559155 | 2980 | 2980 | 2980 | 2980 | 0 |
| 541 | 20240822 | 103700 | 951559155 | 2980 | 2980 | 2985 | 2980 | 2627 |
| 542 | 20240822 | 103600 | 943727695 | 2985 | 2985 | 2985 | 2980 | 2332 |
| 543 | 20240822 | 103500 | 936773780 | 2980 | 2985 | 2985 | 2980 | 550 |
| 544 | 20240822 | 103400 | 935132735 | 2985 | 2995 | 2995 | 2985 | 369 |
| 545 | 20240822 | 103300 | 934030375 | 2990 | 2995 | 2995 | 2990 | 3 |
| 546 | 20240822 | 103200 | 934021395 | 2990 | 2980 | 2990 | 2980 | 1917 |
| 547 | 20240822 | 103100 | 928306635 | 2980 | 2980 | 2985 | 2980 | 1950 |
| 548 | 20240822 | 103000 | 922486485 | 2975 | 2985 | 2985 | 2975 | 389 |
| 549 | 20240822 | 102900 | 921327295 | 2985 | 2985 | 2985 | 2985 | 450 |
| 550 | 20240822 | 102800 | 919984045 | 2990 | 2995 | 2995 | 2990 | 1118 |
| 551 | 20240822 | 102700 | 916640215 | 2995 | 2995 | 2995 | 2995 | 420 |
| 552 | 20240822 | 102600 | 915382315 | 2990 | 2990 | 2990 | 2990 | 209 |
| 553 | 20240822 | 102500 | 914757405 | 2990 | 2990 | 2990 | 2990 | 192 |
| 554 | 20240822 | 102400 | 914183325 | 2990 | 2990 | 2990 | 2990 | 1183 |
| 555 | 20240822 | 102300 | 910646155 | 2990 | 2990 | 2990 | 2990 | 40 |
| 556 | 20240822 | 102200 | 910526555 | 2995 | 2965 | 2995 | 2965 | 6316 |
| 557 | 20240822 | 102100 | 891724900 | 2965 | 2965 | 2970 | 2965 | 2839 |
| 558 | 20240822 | 102000 | 883294620 | 2970 | 2965 | 2970 | 2965 | 944 |
| 559 | 20240822 | 101900 | 880493160 | 2970 | 2970 | 2970 | 2965 | 906 |
| 560 | 20240822 | 101800 | 877802345 | 2970 | 2965 | 2975 | 2965 | 4491 |
| 561 | 20240822 | 101700 | 864472515 | 2970 | 2975 | 2975 | 2960 | 8142 |
| 562 | 20240822 | 101600 | 840284195 | 2975 | 2995 | 2995 | 2975 | 2747 |
| 563 | 20240822 | 101500 | 832076345 | 3000 | 3000 | 3000 | 3000 | 10 |
| 564 | 20240822 | 101400 | 832046345 | 3005 | 2990 | 3005 | 2990 | 1198 |
| 565 | 20240822 | 101300 | 828462515 | 2990 | 3005 | 3005 | 2990 | 1313 |
| 566 | 20240822 | 101200 | 824525595 | 3000 | 3000 | 3000 | 3000 | 0 |
| 567 | 20240822 | 101100 | 824525595 | 3000 | 3030 | 3030 | 3000 | 118 |
| 568 | 20240822 | 101000 | 824168620 | 3000 | 2990 | 3005 | 2990 | 1677 |
| 569 | 20240822 | 100900 | 819133525 | 2990 | 3010 | 3010 | 2970 | 15915 |
| 570 | 20240822 | 100800 | 771493245 | 3010 | 3030 | 3030 | 3010 | 2454 |
| 571 | 20240822 | 100700 | 764096525 | 3030 | 3025 | 3030 | 3015 | 4373 |
| 572 | 20240822 | 100600 | 750906320 | 3020 | 3020 | 3025 | 3020 | 883 |
| 573 | 20240822 | 100500 | 748237160 | 3020 | 3015 | 3020 | 3015 | 1174 |
| 574 | 20240822 | 100400 | 744697545 | 3015 | 3045 | 3045 | 3015 | 5318 |
| 575 | 20240822 | 100300 | 728609215 | 3035 | 3045 | 3045 | 3030 | 12942 |
| 576 | 20240822 | 100200 | 689333360 | 3080 | 3080 | 3080 | 3080 | 200 |
| 577 | 20240822 | 100100 | 688717360 | 3090 | 3050 | 3090 | 3050 | 379 |
| 578 | 20240822 | 100000 | 687561170 | 3030 | 3065 | 3065 | 3030 | 15201 |
| 579 | 20240822 | 095900 | 641300445 | 3090 | 3055 | 3090 | 3055 | 217 |
| 580 | 20240822 | 095800 | 640637405 | 3055 | 3050 | 3055 | 3050 | 2373 |
| 581 | 20240822 | 095700 | 633390725 | 3050 | 3055 | 3070 | 3050 | 773 |
| 582 | 20240822 | 095600 | 631029920 | 3055 | 3080 | 3080 | 3055 | 208 |
| 583 | 20240822 | 095500 | 630393655 | 3075 | 3080 | 3080 | 3075 | 100 |
| 584 | 20240822 | 095400 | 630085905 | 3080 | 3050 | 3080 | 3050 | 550 |
| 585 | 20240822 | 095300 | 628403755 | 3050 | 3050 | 3050 | 3050 | 201 |
| 586 | 20240822 | 095200 | 627790705 | 3050 | 3055 | 3060 | 3050 | 1820 |
| 587 | 20240822 | 095100 | 622230535 | 3055 | 3080 | 3080 | 3055 | 1061 |
| 588 | 20240822 | 095000 | 618988015 | 3050 | 3075 | 3075 | 3050 | 4373 |
| 589 | 20240822 | 094900 | 605556645 | 3105 | 3105 | 3105 | 3075 | 518 |
| 590 | 20240822 | 094800 | 603960305 | 3075 | 3085 | 3110 | 3075 | 362 |
| 591 | 20240822 | 094700 | 602844695 | 3075 | 3070 | 3075 | 3070 | 2288 |
| 592 | 20240822 | 094600 | 595819355 | 3070 | 3070 | 3070 | 3070 | 0 |
| 593 | 20240822 | 094500 | 595819355 | 3070 | 3055 | 3070 | 3050 | 1181 |
| 594 | 20240822 | 094400 | 592214150 | 3050 | 3040 | 3070 | 3040 | 510 |
| 595 | 20240822 | 094300 | 590658090 | 3040 | 3035 | 3050 | 3030 | 14298 |
| 596 | 20240822 | 094200 | 547226525 | 3030 | 3050 | 3050 | 3030 | 9997 |
| 597 | 20240822 | 094100 | 516888610 | 3050 | 3055 | 3065 | 3050 | 5706 |
| 598 | 20240822 | 094000 | 499475450 | 3060 | 3070 | 3075 | 3060 | 6417 |
| 599 | 20240822 | 093900 | 479827890 | 3070 | 3065 | 3070 | 3060 | 4662 |
| 600 | 20240822 | 093800 | 465537305 | 3065 | 3070 | 3070 | 3065 | 1667 |
| 601 | 20240822 | 093700 | 460422340 | 3070 | 3075 | 3075 | 3070 | 2227 |
| 602 | 20240822 | 093600 | 453584340 | 3070 | 3070 | 3085 | 3070 | 1283 |
| 603 | 20240822 | 093500 | 449644780 | 3070 | 3075 | 3075 | 3070 | 1562 |
| 604 | 20240822 | 093400 | 444845235 | 3075 | 3075 | 3095 | 3070 | 7720 |
| 605 | 20240822 | 093300 | 421095890 | 3075 | 3105 | 3105 | 3075 | 5620 |
| 606 | 20240822 | 093200 | 403719590 | 3110 | 3110 | 3110 | 3110 | 80 |
| 607 | 20240822 | 093100 | 403470790 | 3105 | 3090 | 3105 | 3075 | 6570 |
| 608 | 20240822 | 093000 | 383205400 | 3090 | 3090 | 3125 | 3085 | 3762 |
| 609 | 20240822 | 092900 | 371591950 | 3090 | 3115 | 3115 | 3090 | 734 |
| 610 | 20240822 | 092800 | 369320360 | 3115 | 3115 | 3115 | 3085 | 3451 |
| 611 | 20240822 | 092700 | 358657880 | 3130 | 3095 | 3130 | 3080 | 8918 |
| 612 | 20240822 | 092600 | 331067960 | 3120 | 3100 | 3120 | 3090 | 2039 |
| 613 | 20240822 | 092500 | 324752045 | 3110 | 3135 | 3150 | 3100 | 3903 |
| 614 | 20240822 | 092400 | 312600125 | 3130 | 3150 | 3170 | 3130 | 1557 |
| 615 | 20240822 | 092300 | 307702740 | 3145 | 3160 | 3160 | 3145 | 1457 |
| 616 | 20240822 | 092200 | 303105535 | 3185 | 3160 | 3185 | 3160 | 188 |
| 617 | 20240822 | 092100 | 302511080 | 3160 | 3190 | 3190 | 3160 | 3457 |
| 618 | 20240822 | 092000 | 291552725 | 3190 | 3195 | 3200 | 3185 | 1299 |
| 619 | 20240822 | 091900 | 287405070 | 3205 | 3205 | 3205 | 3195 | 827 |
| 620 | 20240822 | 091800 | 284756075 | 3200 | 3195 | 3220 | 3190 | 1975 |
| 621 | 20240822 | 091700 | 278433475 | 3200 | 3190 | 3215 | 3190 | 2162 |
| 622 | 20240822 | 091600 | 271503790 | 3185 | 3210 | 3220 | 3185 | 8253 |
| 623 | 20240822 | 091500 | 245088040 | 3210 | 3190 | 3235 | 3190 | 6858 |
| 624 | 20240822 | 091400 | 223105250 | 3190 | 3185 | 3190 | 3185 | 1781 |
| 625 | 20240822 | 091300 | 217432695 | 3185 | 3175 | 3185 | 3175 | 1258 |
| 626 | 20240822 | 091200 | 213431665 | 3175 | 3175 | 3175 | 3165 | 944 |
| 627 | 20240822 | 091100 | 210435305 | 3180 | 3155 | 3185 | 3150 | 2927 |
| 628 | 20240822 | 091000 | 201210300 | 3190 | 3125 | 3190 | 3120 | 5180 |
| 629 | 20240822 | 090900 | 184881975 | 3120 | 3095 | 3120 | 3095 | 506 |
| 630 | 20240822 | 090800 | 183308140 | 3120 | 3115 | 3120 | 3115 | 574 |
| 631 | 20240822 | 090700 | 181517410 | 3120 | 3120 | 3125 | 3080 | 3737 |
| 632 | 20240822 | 090600 | 169928570 | 3100 | 3090 | 3130 | 3090 | 6312 |
| 633 | 20240822 | 090500 | 150356050 | 3080 | 3080 | 3080 | 3075 | 3386 |
| 634 | 20240822 | 090400 | 139937620 | 3080 | 3055 | 3100 | 3050 | 6020 |
| 635 | 20240822 | 090300 | 121441370 | 3055 | 3085 | 3100 | 3055 | 12809 |
| 636 | 20240822 | 090200 | 82125095 | 3085 | 3135 | 3135 | 3070 | 15203 |
| 637 | 20240822 | 090100 | 35001695 | 3155 | 3145 | 3155 | 3140 | 4786 |
| 638 | 20240822 | 090000 | 19926755 | 3145 | 3160 | 3160 | 3145 | 4947 |